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

Pioneer High Income Trust (NY: PHT )

7.460 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 6.713 6.757 6.678 6.697 227,098 +0.01(+0.18%)
Sep 29, 2014 6.634 6.721 6.618 6.685 207,245 -0.05(-0.70%)
Sep 26, 2014 6.654 6.768 6.622 6.733 281,344 +0.01(+0.12%)
Sep 25, 2014 6.737 6.741 6.674 6.725 263,866 +0.01(+0.12%)
Sep 24, 2014 6.741 6.748 6.701 6.717 151,085 -0.05(-0.76%)
Sep 23, 2014 6.705 6.790 6.678 6.768 148,486 +0.05(+0.76%)
Sep 22, 2014 6.788 6.788 6.698 6.717 210,014 -0.10(-1.45%)
Sep 19, 2014 6.867 6.867 6.796 6.816 212,046 -0.04(-0.63%)
Sep 18, 2014 6.899 6.911 6.843 6.859 155,656 -0.02(-0.29%)
Sep 17, 2014 6.887 6.934 6.863 6.879 104,312 +0.02(+0.35%)
Sep 16, 2014 6.757 6.883 6.757 6.855 142,941 +0.09(+1.34%)
Sep 15, 2014 6.974 6.978 6.757 6.764 315,051 -0.16(-2.24%)
Sep 12, 2014 6.935 7.014 6.884 6.920 166,816 -0.02(-0.23%)
Sep 11, 2014 6.939 6.955 6.935 6.935 98,889 +0.00(+0.06%)
Sep 10, 2014 6.900 6.931 6.880 6.931 100,216 +0.02(+0.34%)
Sep 09, 2014 6.923 6.947 6.900 6.908 139,020 -0.00(-0.06%)
Sep 08, 2014 6.963 6.978 6.908 6.912 150,741 -0.04(-0.51%)
Sep 05, 2014 6.951 6.980 6.943 6.947 94,818 -0.03(-0.40%)
Sep 04, 2014 7.006 7.013 6.932 6.975 125,287 -0.01(-0.10%)
Sep 03, 2014 6.978 7.014 6.974 6.982 104,868 -0.00(-0.00%)
Sep 02, 2014 6.990 7.033 6.972 6.982 108,649 +0.01(+0.11%)
Aug 29, 2014 6.939 6.974 6.974 6.974 114,783 +0.04(+0.51%)
Aug 28, 2014 6.916 6.939 6.911 6.939 81,208 +0.00(+0.00%)
Aug 27, 2014 6.920 6.939 6.896 6.939 129,297 +0.00(+0.06%)
Aug 26, 2014 6.920 6.935 6.896 6.935 125,547 +0.03(+0.40%)
Aug 25, 2014 6.904 6.935 6.880 6.908 359,607 +0.04(+0.51%)
Aug 22, 2014 6.912 6.916 6.890 6.872 177,789 -0.06(-0.85%)
Aug 21, 2014 6.939 6.943 6.920 6.931 76,170 -0.01(-0.11%)
Aug 20, 2014 6.908 6.956 6.896 6.939 180,228 +0.02(+0.28%)
Aug 19, 2014 6.908 6.931 6.876 6.920 99,609 +0.03(+0.40%)
Aug 18, 2014 6.896 6.904 6.864 6.892 148,568 +0.02(+0.34%)
Aug 15, 2014 6.888 6.888 6.810 6.869 220,410 -0.02(-0.28%)
Aug 14, 2014 6.990 6.990 6.876 6.888 246,573 +0.00(+0.04%)
Aug 13, 2014 6.769 6.920 6.722 6.885 287,233 +0.02(+0.34%)
Aug 12, 2014 6.932 6.949 6.841 6.862 163,867 -0.06(-0.84%)
Aug 11, 2014 6.881 6.932 6.866 6.920 207,040 +0.09(+1.31%)
Aug 08, 2014 6.691 6.842 6.691 6.831 249,076 +0.17(+2.57%)
Aug 07, 2014 6.500 6.683 6.500 6.660 313,750 +0.17(+2.64%)
Aug 06, 2014 6.547 6.547 6.263 6.488 1,089,292 -0.10(-1.53%)
Aug 05, 2014 6.811 6.823 6.574 6.590 596,344 -0.24(-3.48%)
Aug 04, 2014 6.854 6.854 6.772 6.827 322,211 +0.02(+0.23%)
Aug 01, 2014 6.784 6.877 6.710 6.811 439,744 +0.00(+0.00%)
Jul 31, 2014 7.084 7.084 6.702 6.811 1,660,094 -0.30(-4.16%)
Jul 30, 2014 7.130 7.130 7.103 7.107 152,507 -0.03(-0.44%)
Jul 29, 2014 7.119 7.158 7.107 7.138 143,571 +0.01(+0.11%)
Jul 28, 2014 7.158 7.158 7.123 7.130 107,769 -0.01(-0.11%)
Jul 25, 2014 7.177 7.177 7.119 7.138 104,949 -0.02(-0.27%)
Jul 24, 2014 7.146 7.177 7.134 7.158 161,844 +0.03(+0.49%)
Jul 23, 2014 7.103 7.146 7.084 7.123 99,633 +0.02(+0.22%)
Jul 22, 2014 7.119 7.146 7.103 7.107 103,784 +0.01(+0.11%)
Jul 21, 2014 7.130 7.142 7.095 7.099 194,626 -0.03(-0.46%)
Jul 18, 2014 7.115 7.134 7.095 7.132 96,039 +0.02(+0.24%)
Jul 17, 2014 7.099 7.146 7.069 7.115 156,037 +0.03(+0.37%)
Jul 16, 2014 7.072 7.095 7.053 7.088 102,494 +0.04(+0.51%)
Jul 15, 2014 7.072 7.072 7.029 7.053 154,281 -0.02(-0.28%)
Jul 14, 2014 7.064 7.111 7.060 7.072 210,837 +0.00(+0.04%)
Jul 11, 2014 7.061 7.104 7.034 7.069 201,989 +0.01(+0.16%)
Jul 10, 2014 7.054 7.072 7.034 7.057 148,235 -0.04(-0.54%)
Jul 09, 2014 7.073 7.108 7.065 7.096 125,465 -0.01(-0.10%)
Jul 08, 2014 7.038 7.127 7.034 7.103 156,127 +0.07(+0.93%)
Jul 07, 2014 6.980 7.049 6.969 7.038 164,804 +0.03(+0.44%)
Jul 03, 2014 7.046 7.007 7.007 7.007 281,810 -0.05(-0.77%)
Jul 02, 2014 7.119 7.119 7.057 7.061 221,472 -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.