Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 6.776 6.818 6.746 6.780 222,040 +0.01(+0.11%)
Mar 28, 2014 6.715 6.784 6.715 6.772 109,150 +0.05(+0.74%)
Mar 27, 2014 6.685 6.742 6.677 6.723 90,525 +0.03(+0.46%)
Mar 26, 2014 6.692 6.715 6.677 6.692 155,404 +0.01(+0.22%)
Mar 25, 2014 6.670 6.692 6.658 6.677 154,376 -0.02(-0.23%)
Mar 24, 2014 6.696 6.696 6.669 6.692 179,912 +0.00(+0.00%)
Mar 21, 2014 6.692 6.742 6.681 6.692 185,850 +0.02(+0.23%)
Mar 20, 2014 6.711 6.749 6.662 6.677 283,687 -0.05(-0.79%)
Mar 19, 2014 6.746 6.761 6.719 6.730 119,333 +0.00(+0.00%)
Mar 18, 2014 6.738 6.757 6.719 6.730 96,713 +0.00(+0.00%)
Mar 17, 2014 6.719 6.765 6.704 6.730 92,371 +0.03(+0.40%)
Mar 14, 2014 6.700 6.711 6.677 6.704 171,412 +0.01(+0.21%)
Mar 13, 2014 6.742 6.746 6.686 6.689 227,351 -0.03(-0.51%)
Mar 12, 2014 6.720 6.754 6.712 6.723 110,997 +0.01(+0.17%)
Mar 11, 2014 6.727 6.742 6.705 6.712 181,554 -0.02(-0.22%)
Mar 10, 2014 6.678 6.731 6.678 6.727 143,846 +0.04(+0.62%)
Mar 07, 2014 6.708 6.716 6.671 6.686 304,168 -0.02(-0.34%)
Mar 06, 2014 6.686 6.712 6.678 6.708 96,372 +0.02(+0.34%)
Mar 05, 2014 6.663 6.712 6.663 6.686 158,710 +0.02(+0.23%)
Mar 04, 2014 6.667 6.686 6.663 6.671 95,081 +0.02(+0.23%)
Mar 03, 2014 6.667 6.682 6.644 6.656 193,380 -0.01(-0.17%)
Feb 28, 2014 6.678 6.689 6.637 6.667 177,663 -0.01(-0.17%)
Feb 27, 2014 6.640 6.683 6.623 6.678 176,338 +0.04(+0.57%)
Feb 26, 2014 6.663 6.663 6.622 6.640 103,849 +0.01(+0.17%)
Feb 25, 2014 6.644 6.653 6.625 6.629 100,840 +0.00(+0.00%)
Feb 24, 2014 6.640 6.682 6.606 6.629 182,354 +0.02(+0.34%)
Feb 21, 2014 6.588 6.618 6.569 6.606 286,084 +0.01(+0.17%)
Feb 20, 2014 6.606 6.622 6.588 6.595 143,894 -0.01(-0.17%)
Feb 19, 2014 6.652 6.655 6.603 6.606 195,705 -0.03(-0.51%)
Feb 18, 2014 6.656 6.682 6.625 6.640 168,066 +0.03(+0.47%)
Feb 14, 2014 6.540 6.610 6.610 6.610 208,088 +0.07(+1.06%)
Feb 13, 2014 6.634 6.656 6.514 6.540 221,084 -0.09(-1.41%)
Feb 12, 2014 6.615 6.664 6.589 6.634 222,110 +0.02(+0.34%)
Feb 11, 2014 6.626 6.641 6.607 6.611 280,562 +0.01(+0.17%)
Feb 10, 2014 6.566 6.626 6.566 6.600 146,159 +0.01(+0.17%)
Feb 07, 2014 6.570 6.596 6.551 6.589 109,971 +0.03(+0.51%)
Feb 06, 2014 6.563 6.589 6.540 6.555 128,510 +0.01(+0.23%)
Feb 05, 2014 6.577 6.577 6.540 6.540 112,669 -0.03(-0.51%)
Feb 04, 2014 6.551 6.589 6.551 6.574 202,300 +0.02(+0.37%)
Feb 03, 2014 6.555 6.596 6.533 6.549 187,218 -0.03(-0.43%)
Jan 31, 2014 6.536 6.577 6.521 6.577 116,970 +0.02(+0.26%)
Jan 30, 2014 6.544 6.570 6.506 6.561 100,131 +0.06(+0.89%)
Jan 29, 2014 6.551 6.566 6.480 6.503 172,994 -0.05(-0.74%)
Jan 28, 2014 6.488 6.585 6.488 6.551 171,215 +0.06(+0.98%)
Jan 27, 2014 6.533 6.551 6.476 6.488 255,433 -0.06(-0.91%)
Jan 24, 2014 6.607 6.622 6.525 6.548 294,489 -0.06(-0.91%)
Jan 23, 2014 6.585 6.607 6.525 6.607 229,958 +0.03(+0.40%)
Jan 22, 2014 6.581 6.589 6.566 6.581 161,494 -0.00(-0.06%)
Jan 21, 2014 6.577 6.585 6.518 6.585 180,962 +0.04(+0.57%)
Jan 17, 2014 6.563 6.548 6.548 6.548 146,650 -0.01(-0.23%)
Jan 16, 2014 6.548 6.566 6.533 6.563 160,351 +0.01(+0.16%)
Jan 15, 2014 6.540 6.559 6.536 6.552 187,386 +0.01(+0.18%)
Jan 14, 2014 6.536 6.555 6.529 6.540 116,465 +0.01(+0.17%)
Jan 13, 2014 6.510 6.548 6.507 6.529 125,483 +0.01(+0.11%)
Jan 10, 2014 6.473 6.544 6.473 6.521 145,988 +0.04(+0.64%)
Jan 09, 2014 6.476 6.491 6.443 6.480 124,930 +0.04(+0.64%)
Jan 08, 2014 6.458 6.473 6.420 6.439 338,725 -0.03(-0.51%)
Jan 07, 2014 6.495 6.508 6.458 6.472 327,848 -0.01(-0.18%)
Jan 06, 2014 6.439 6.495 6.405 6.484 372,828 +0.07(+1.11%)
Jan 03, 2014 6.417 6.420 6.383 6.413 176,092 +0.01(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.