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

Pioneer High Income Trust (NY: PHT )

7.350 +0.010 (+0.14%)
Streaming Delayed Price Updated: 10:22 AM EDT, Apr 19, 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 (%)
Sep 30, 2014 6.764 6.808 6.728 6.748 225,397 +0.01(+0.18%)
Sep 29, 2014 6.684 6.772 6.668 6.736 205,694 -0.05(-0.70%)
Sep 26, 2014 6.704 6.819 6.672 6.784 279,238 +0.01(+0.12%)
Sep 25, 2014 6.788 6.792 6.724 6.776 261,890 +0.01(+0.12%)
Sep 24, 2014 6.792 6.799 6.752 6.768 149,954 -0.05(-0.76%)
Sep 23, 2014 6.756 6.841 6.728 6.819 147,374 +0.05(+0.76%)
Sep 22, 2014 6.839 6.839 6.748 6.768 208,442 -0.10(-1.45%)
Sep 19, 2014 6.919 6.919 6.847 6.867 210,459 -0.04(-0.63%)
Sep 18, 2014 6.951 6.963 6.895 6.911 154,491 -0.02(-0.29%)
Sep 17, 2014 6.939 6.987 6.915 6.931 103,531 +0.02(+0.35%)
Sep 16, 2014 6.808 6.935 6.808 6.907 141,871 +0.09(+1.34%)
Sep 15, 2014 7.026 7.030 6.808 6.815 312,692 -0.16(-2.24%)
Sep 12, 2014 6.988 7.067 6.936 6.972 165,567 -0.02(-0.23%)
Sep 11, 2014 6.991 7.007 6.988 6.988 98,149 +0.00(+0.06%)
Sep 10, 2014 6.952 6.984 6.932 6.984 99,466 +0.02(+0.34%)
Sep 09, 2014 6.976 6.999 6.952 6.960 137,980 -0.00(-0.06%)
Sep 08, 2014 7.015 7.031 6.960 6.964 149,613 -0.04(-0.51%)
Sep 05, 2014 7.003 7.033 6.995 6.999 94,109 -0.03(-0.40%)
Sep 04, 2014 7.059 7.066 6.984 7.028 124,349 -0.01(-0.10%)
Sep 03, 2014 7.031 7.067 7.027 7.035 104,083 -0.00(-0.00%)
Sep 02, 2014 7.043 7.086 7.025 7.035 107,835 +0.01(+0.11%)
Aug 29, 2014 6.991 7.027 7.027 7.027 113,924 +0.04(+0.51%)
Aug 28, 2014 6.968 6.991 6.963 6.991 80,600 +0.00(+0.00%)
Aug 27, 2014 6.972 6.991 6.948 6.991 128,329 +0.00(+0.06%)
Aug 26, 2014 6.972 6.988 6.948 6.988 124,607 +0.03(+0.40%)
Aug 25, 2014 6.956 6.988 6.932 6.960 356,914 +0.04(+0.51%)
Aug 22, 2014 6.964 6.968 6.942 6.924 176,458 -0.06(-0.85%)
Aug 21, 2014 6.991 6.995 6.972 6.984 75,600 -0.01(-0.11%)
Aug 20, 2014 6.960 7.008 6.948 6.991 178,878 +0.02(+0.28%)
Aug 19, 2014 6.960 6.984 6.928 6.972 98,863 +0.03(+0.40%)
Aug 18, 2014 6.948 6.956 6.916 6.944 147,456 +0.02(+0.34%)
Aug 15, 2014 6.940 6.940 6.861 6.920 218,759 -0.02(-0.28%)
Aug 14, 2014 7.043 7.043 6.928 6.940 244,727 +0.00(+0.04%)
Aug 13, 2014 6.820 6.972 6.773 6.937 285,083 +0.02(+0.34%)
Aug 12, 2014 6.984 7.002 6.893 6.914 162,640 -0.06(-0.84%)
Aug 11, 2014 6.933 6.984 6.918 6.972 205,490 +0.09(+1.31%)
Aug 08, 2014 6.741 6.894 6.741 6.882 247,211 +0.17(+2.57%)
Aug 07, 2014 6.549 6.733 6.549 6.710 311,401 +0.17(+2.64%)
Aug 06, 2014 6.596 6.596 6.310 6.537 1,081,137 -0.10(-1.53%)
Aug 05, 2014 6.863 6.874 6.624 6.639 591,879 -0.24(-3.48%)
Aug 04, 2014 6.906 6.906 6.824 6.878 319,798 +0.02(+0.23%)
Aug 01, 2014 6.835 6.929 6.761 6.863 436,451 +0.00(+0.00%)
Jul 31, 2014 7.137 7.137 6.753 6.863 1,647,665 -0.30(-4.16%)
Jul 30, 2014 7.184 7.184 7.157 7.161 151,365 -0.03(-0.44%)
Jul 29, 2014 7.172 7.212 7.161 7.192 142,497 +0.01(+0.11%)
Jul 28, 2014 7.212 7.212 7.176 7.184 106,962 -0.01(-0.11%)
Jul 25, 2014 7.231 7.231 7.172 7.192 104,163 -0.02(-0.27%)
Jul 24, 2014 7.200 7.231 7.188 7.212 160,632 +0.04(+0.49%)
Jul 23, 2014 7.157 7.200 7.137 7.176 98,887 +0.02(+0.22%)
Jul 22, 2014 7.172 7.200 7.157 7.161 103,007 +0.01(+0.11%)
Jul 21, 2014 7.184 7.196 7.149 7.153 193,169 -0.03(-0.46%)
Jul 18, 2014 7.168 7.188 7.149 7.186 95,320 +0.02(+0.24%)
Jul 17, 2014 7.153 7.200 7.122 7.168 154,869 +0.03(+0.37%)
Jul 16, 2014 7.125 7.149 7.106 7.142 101,727 +0.04(+0.51%)
Jul 15, 2014 7.125 7.125 7.082 7.106 153,126 -0.02(-0.27%)
Jul 14, 2014 7.117 7.164 7.114 7.125 209,258 +0.00(+0.04%)
Jul 11, 2014 7.115 7.157 7.087 7.122 200,476 +0.01(+0.16%)
Jul 10, 2014 7.107 7.126 7.087 7.111 147,125 -0.04(-0.54%)
Jul 09, 2014 7.126 7.161 7.118 7.150 124,525 -0.01(-0.10%)
Jul 08, 2014 7.091 7.181 7.087 7.157 154,958 +0.07(+0.93%)
Jul 07, 2014 7.033 7.102 7.021 7.091 163,570 +0.03(+0.44%)
Jul 03, 2014 7.099 7.060 7.060 7.060 279,700 -0.05(-0.77%)
Jul 02, 2014 7.173 7.173 7.111 7.115 219,814 -0.07(-0.92%)
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.