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

Pioneer High Income Trust (NY: PHT )

7.350 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, Apr 23, 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 (%)
Oct 31, 2014 7.039 7.039 6.987 6.999 139,073 +0.01(+0.11%)
Oct 30, 2014 7.007 7.023 6.971 6.991 54,251 -0.01(-0.18%)
Oct 29, 2014 7.003 7.031 6.991 7.004 77,645 -0.03(-0.39%)
Oct 28, 2014 7.019 7.051 6.994 7.031 156,238 +0.04(+0.57%)
Oct 27, 2014 6.947 6.995 6.967 6.991 150,106 +0.02(+0.35%)
Oct 24, 2014 6.987 6.987 6.946 6.967 104,144 -0.02(-0.34%)
Oct 23, 2014 6.971 7.003 6.935 6.991 127,985 +0.05(+0.69%)
Oct 22, 2014 6.947 6.975 6.935 6.943 165,970 -0.00(-0.06%)
Oct 21, 2014 6.887 6.963 6.887 6.947 201,803 +0.06(+0.93%)
Oct 20, 2014 6.847 6.895 6.835 6.883 145,566 +0.05(+0.70%)
Oct 17, 2014 6.827 6.891 6.795 6.835 163,207 +0.08(+1.13%)
Oct 16, 2014 6.602 6.831 6.584 6.758 306,895 +0.13(+1.94%)
Oct 15, 2014 6.702 6.703 6.622 6.630 459,926 -0.07(-1.08%)
Oct 14, 2014 6.799 6.826 6.622 6.702 390,999 -0.09(-1.31%)
Oct 13, 2014 6.879 6.885 6.692 6.792 253,985 -0.06(-0.87%)
Oct 10, 2014 6.883 6.883 6.788 6.851 225,766 -0.03(-0.41%)
Oct 09, 2014 6.913 6.919 6.847 6.879 195,101 -0.00(-0.06%)
Oct 08, 2014 6.851 6.919 6.827 6.883 210,230 +0.02(+0.23%)
Oct 07, 2014 6.863 6.903 6.796 6.867 161,094 +0.00(+0.00%)
Oct 06, 2014 6.859 6.875 6.831 6.867 131,321 +0.04(+0.52%)
Oct 03, 2014 6.780 6.859 6.780 6.831 148,846 +0.05(+0.76%)
Oct 02, 2014 6.808 6.808 6.752 6.780 95,096 -0.03(-0.47%)
Oct 01, 2014 6.748 6.823 6.748 6.811 251,355 +0.06(+0.94%)
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%)
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.