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

Pioneer High Income Trust (NY: PHT )

7.320 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 PM 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 (%)
Feb 27, 2015 5.865 5.881 5.803 5.881 191,110 +0.06(+1.07%)
Feb 26, 2015 5.786 5.832 5.769 5.819 236,183 +0.03(+0.57%)
Feb 25, 2015 5.823 5.860 5.769 5.786 313,929 -0.06(-0.99%)
Feb 24, 2015 5.836 5.869 5.749 5.844 414,601 -0.02(-0.28%)
Feb 23, 2015 5.848 5.906 5.815 5.860 342,159 -0.05(-0.77%)
Feb 20, 2015 5.848 5.931 5.848 5.906 224,814 +0.03(+0.56%)
Feb 19, 2015 5.881 5.939 5.815 5.873 355,654 -0.05(-0.84%)
Feb 18, 2015 5.778 5.968 5.778 5.923 291,178 +0.14(+2.36%)
Feb 17, 2015 5.972 5.997 5.786 5.786 444,690 -0.16(-2.75%)
Feb 13, 2015 5.933 5.950 5.950 5.950 240,459 +0.00(+0.00%)
Feb 12, 2015 5.851 5.950 5.834 5.950 212,563 +0.10(+1.69%)
Feb 11, 2015 5.958 6.114 5.818 5.851 407,537 -0.09(-1.52%)
Feb 10, 2015 5.781 5.950 5.781 5.941 317,080 +0.16(+2.77%)
Feb 09, 2015 5.489 5.896 5.489 5.781 730,783 +0.20(+3.61%)
Feb 06, 2015 5.748 5.748 5.489 5.580 1,813,728 -0.21(-3.55%)
Feb 05, 2015 5.950 5.991 5.765 5.785 865,764 -0.19(-3.16%)
Feb 04, 2015 5.958 6.110 5.711 5.974 1,943,807 -0.48(-7.39%)
Feb 03, 2015 6.969 6.997 6.328 6.451 1,585,834 -0.52(-7.43%)
Feb 02, 2015 6.907 7.042 6.858 6.969 155,909 +0.03(+0.47%)
Jan 30, 2015 6.829 6.940 6.825 6.936 173,359 +0.09(+1.38%)
Jan 29, 2015 6.853 6.853 6.821 6.841 130,025 -0.01(-0.18%)
Jan 28, 2015 6.890 6.897 6.841 6.853 129,200 -0.02(-0.24%)
Jan 27, 2015 6.858 6.936 6.841 6.870 221,076 +0.00(+0.06%)
Jan 26, 2015 6.993 7.040 6.849 6.866 186,526 -0.11(-1.53%)
Jan 23, 2015 7.001 7.026 6.948 6.973 104,191 -0.03(-0.41%)
Jan 22, 2015 6.997 7.059 6.985 7.001 187,801 +0.00(+0.06%)
Jan 21, 2015 6.944 7.042 6.936 6.997 193,623 +0.07(+0.95%)
Jan 20, 2015 6.829 7.055 6.812 6.932 1,000,161 +0.12(+1.69%)
Jan 16, 2015 6.808 6.839 6.808 6.816 124,890 +0.01(+0.18%)
Jan 15, 2015 6.866 6.866 6.701 6.804 294,168 -0.02(-0.36%)
Jan 14, 2015 6.812 6.862 6.812 6.829 261,088 -0.04(-0.54%)
Jan 13, 2015 6.841 6.915 6.804 6.866 221,480 +0.01(+0.12%)
Jan 12, 2015 6.841 6.882 6.825 6.858 371,975 +0.00(+0.06%)
Jan 09, 2015 7.026 7.034 6.825 6.853 772,024 -0.18(-2.51%)
Jan 08, 2015 7.112 7.149 7.026 7.030 507,022 -0.09(-1.28%)
Jan 07, 2015 7.100 7.145 7.047 7.121 211,969 +0.03(+0.48%)
Jan 06, 2015 7.141 7.141 7.026 7.088 403,286 -0.02(-0.23%)
Jan 05, 2015 7.129 7.145 7.079 7.104 323,043 -0.02(-0.29%)
Jan 02, 2015 7.038 7.186 6.993 7.125 335,032 +0.07(+1.05%)
Dec 31, 2014 7.141 7.051 7.051 7.051 339,272 -0.09(-1.21%)
Dec 30, 2014 7.182 7.252 7.125 7.137 213,875 -0.04(-0.52%)
Dec 29, 2014 7.149 7.174 7.071 7.174 237,602 +0.06(+0.85%)
Dec 26, 2014 7.207 7.207 7.093 7.113 205,390 +0.00(+0.06%)
Dec 24, 2014 7.113 7.109 7.109 7.109 170,247 -0.01(-0.11%)
Dec 23, 2014 7.105 7.199 7.105 7.117 324,941 -0.01(-0.11%)
Dec 22, 2014 7.175 7.191 7.093 7.126 177,292 -0.07(-0.91%)
Dec 19, 2014 7.101 7.191 7.082 7.191 393,627 +0.11(+1.50%)
Dec 18, 2014 7.028 7.105 6.979 7.085 268,730 +0.14(+2.06%)
Dec 17, 2014 6.783 6.991 6.779 6.942 309,303 +0.18(+2.59%)
Dec 16, 2014 6.718 6.832 6.689 6.767 186,820 +0.01(+0.18%)
Dec 15, 2014 6.816 6.835 6.738 6.755 502,013 -0.06(-0.84%)
Dec 12, 2014 6.881 6.926 6.787 6.812 500,961 -0.09(-1.24%)
Dec 11, 2014 6.901 6.991 6.869 6.897 310,897 -0.01(-0.18%)
Dec 10, 2014 7.081 7.081 6.889 6.910 495,630 -0.15(-2.09%)
Dec 09, 2014 7.053 7.067 7.013 7.057 296,392 -0.02(-0.34%)
Dec 08, 2014 7.094 7.094 7.061 7.082 178,154 +0.00(+0.00%)
Dec 05, 2014 7.094 7.094 7.060 7.082 124,056 -0.01(-0.17%)
Dec 04, 2014 7.106 7.106 7.049 7.094 177,254 +0.00(+0.06%)
Dec 03, 2014 7.102 7.106 7.049 7.090 193,754 +0.00(+0.00%)
Dec 02, 2014 7.094 7.162 7.090 7.090 203,041 -0.01(-0.11%)
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.