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 (%)
Sep 30, 2014 6.762 6.806 6.727 6.747 225,441 +0.01(+0.18%)
Sep 29, 2014 6.683 6.770 6.667 6.735 205,734 -0.05(-0.70%)
Sep 26, 2014 6.703 6.818 6.671 6.782 279,292 +0.01(+0.12%)
Sep 25, 2014 6.786 6.790 6.723 6.774 261,941 +0.01(+0.12%)
Sep 24, 2014 6.790 6.798 6.750 6.766 149,983 -0.05(-0.76%)
Sep 23, 2014 6.754 6.839 6.727 6.818 147,403 +0.05(+0.76%)
Sep 22, 2014 6.838 6.838 6.747 6.766 208,482 -0.10(-1.45%)
Sep 19, 2014 6.918 6.918 6.846 6.866 210,500 -0.04(-0.63%)
Sep 18, 2014 6.949 6.961 6.894 6.910 154,521 -0.02(-0.29%)
Sep 17, 2014 6.938 6.985 6.914 6.930 103,551 +0.02(+0.35%)
Sep 16, 2014 6.806 6.934 6.806 6.906 141,898 +0.09(+1.34%)
Sep 15, 2014 7.025 7.029 6.806 6.814 312,752 -0.16(-2.24%)
Sep 12, 2014 6.986 7.065 6.935 6.970 165,599 -0.02(-0.23%)
Sep 11, 2014 6.990 7.006 6.986 6.986 98,168 +0.00(+0.06%)
Sep 10, 2014 6.951 6.982 6.931 6.982 99,485 +0.02(+0.34%)
Sep 09, 2014 6.974 6.998 6.951 6.959 138,006 -0.00(-0.06%)
Sep 08, 2014 7.014 7.030 6.959 6.962 149,642 -0.04(-0.51%)
Sep 05, 2014 7.002 7.032 6.994 6.998 94,127 -0.03(-0.40%)
Sep 04, 2014 7.057 7.064 6.983 7.026 124,373 -0.01(-0.10%)
Sep 03, 2014 7.030 7.065 7.026 7.034 104,103 -0.00(-0.00%)
Sep 02, 2014 7.041 7.085 7.024 7.034 107,856 +0.01(+0.11%)
Aug 29, 2014 6.990 7.026 7.026 7.026 113,946 +0.04(+0.51%)
Aug 28, 2014 6.966 6.990 6.962 6.990 80,615 +0.00(+0.00%)
Aug 27, 2014 6.970 6.990 6.947 6.990 128,354 +0.00(+0.06%)
Aug 26, 2014 6.970 6.986 6.947 6.986 124,632 +0.03(+0.40%)
Aug 25, 2014 6.955 6.986 6.931 6.959 356,983 +0.04(+0.51%)
Aug 22, 2014 6.962 6.966 6.941 6.923 176,492 -0.06(-0.85%)
Aug 21, 2014 6.990 6.994 6.970 6.982 75,614 -0.01(-0.11%)
Aug 20, 2014 6.959 7.007 6.947 6.990 178,913 +0.02(+0.28%)
Aug 19, 2014 6.959 6.982 6.927 6.970 98,882 +0.03(+0.40%)
Aug 18, 2014 6.947 6.955 6.915 6.943 147,484 +0.02(+0.34%)
Aug 15, 2014 6.939 6.939 6.860 6.919 218,802 -0.02(-0.28%)
Aug 14, 2014 7.041 7.041 6.927 6.939 244,774 +0.00(+0.04%)
Aug 13, 2014 6.818 6.971 6.771 6.936 285,138 +0.02(+0.34%)
Aug 12, 2014 6.983 7.000 6.891 6.912 162,672 -0.06(-0.84%)
Aug 11, 2014 6.932 6.983 6.916 6.971 205,530 +0.09(+1.31%)
Aug 08, 2014 6.740 6.892 6.740 6.881 247,259 +0.17(+2.57%)
Aug 07, 2014 6.548 6.732 6.548 6.709 311,462 +0.17(+2.64%)
Aug 06, 2014 6.595 6.595 6.309 6.536 1,081,346 -0.10(-1.53%)
Aug 05, 2014 6.861 6.873 6.622 6.638 591,994 -0.24(-3.48%)
Aug 04, 2014 6.904 6.904 6.822 6.877 319,860 +0.02(+0.23%)
Aug 01, 2014 6.834 6.928 6.760 6.861 436,536 +0.00(+0.00%)
Jul 31, 2014 7.136 7.136 6.752 6.861 1,647,985 -0.30(-4.16%)
Jul 30, 2014 7.183 7.183 7.155 7.159 151,395 -0.03(-0.44%)
Jul 29, 2014 7.171 7.210 7.159 7.191 142,524 +0.01(+0.11%)
Jul 28, 2014 7.210 7.210 7.175 7.183 106,983 -0.01(-0.11%)
Jul 25, 2014 7.230 7.230 7.171 7.191 104,183 -0.02(-0.27%)
Jul 24, 2014 7.198 7.230 7.187 7.210 160,664 +0.04(+0.49%)
Jul 23, 2014 7.155 7.198 7.136 7.175 98,906 +0.02(+0.22%)
Jul 22, 2014 7.171 7.198 7.155 7.159 103,027 +0.01(+0.11%)
Jul 21, 2014 7.183 7.194 7.147 7.151 193,206 -0.03(-0.46%)
Jul 18, 2014 7.167 7.187 7.147 7.184 95,338 +0.02(+0.24%)
Jul 17, 2014 7.151 7.198 7.121 7.167 154,899 +0.03(+0.37%)
Jul 16, 2014 7.124 7.147 7.105 7.141 101,746 +0.04(+0.51%)
Jul 15, 2014 7.124 7.124 7.081 7.104 153,156 -0.02(-0.27%)
Jul 14, 2014 7.116 7.163 7.112 7.124 209,299 +0.00(+0.04%)
Jul 11, 2014 7.113 7.156 7.086 7.121 200,515 +0.01(+0.16%)
Jul 10, 2014 7.105 7.124 7.086 7.109 147,154 -0.04(-0.54%)
Jul 09, 2014 7.125 7.160 7.117 7.148 124,549 -0.01(-0.10%)
Jul 08, 2014 7.090 7.179 7.086 7.156 154,988 +0.07(+0.93%)
Jul 07, 2014 7.032 7.101 7.020 7.090 163,602 +0.03(+0.44%)
Jul 03, 2014 7.098 7.059 7.059 7.059 279,754 -0.05(-0.77%)
Jul 02, 2014 7.172 7.172 7.109 7.113 219,856 -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.