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 (%)
Jan 30, 2015 6.779 6.889 6.775 6.885 174,633 +0.09(+1.38%)
Jan 29, 2015 6.803 6.803 6.771 6.791 130,981 -0.01(-0.18%)
Jan 28, 2015 6.840 6.847 6.791 6.803 130,150 -0.02(-0.24%)
Jan 27, 2015 6.808 6.885 6.791 6.820 222,701 +0.00(+0.06%)
Jan 26, 2015 6.942 6.989 6.799 6.816 187,897 -0.11(-1.53%)
Jan 23, 2015 6.950 6.975 6.897 6.922 104,956 -0.03(-0.41%)
Jan 22, 2015 6.946 7.007 6.934 6.950 189,181 +0.00(+0.06%)
Jan 21, 2015 6.893 6.991 6.885 6.946 195,046 +0.07(+0.95%)
Jan 20, 2015 6.779 7.003 6.763 6.881 1,007,510 +0.11(+1.69%)
Jan 16, 2015 6.759 6.789 6.759 6.767 125,808 +0.01(+0.18%)
Jan 15, 2015 6.816 6.816 6.653 6.755 296,330 -0.02(-0.36%)
Jan 14, 2015 6.763 6.812 6.763 6.779 263,007 -0.04(-0.54%)
Jan 13, 2015 6.791 6.865 6.755 6.816 223,108 +0.01(+0.12%)
Jan 12, 2015 6.791 6.832 6.775 6.808 374,708 +0.00(+0.06%)
Jan 09, 2015 6.975 6.983 6.775 6.803 777,697 -0.18(-2.51%)
Jan 08, 2015 7.060 7.097 6.975 6.979 510,747 -0.09(-1.28%)
Jan 07, 2015 7.048 7.093 6.995 7.069 213,527 +0.03(+0.48%)
Jan 06, 2015 7.089 7.089 6.975 7.036 406,249 -0.02(-0.23%)
Jan 05, 2015 7.077 7.093 7.028 7.052 325,417 -0.02(-0.29%)
Jan 02, 2015 6.987 7.134 6.942 7.073 337,494 +0.07(+1.05%)
Dec 31, 2014 7.089 6.999 6.999 6.999 341,765 -0.09(-1.21%)
Dec 30, 2014 7.130 7.199 7.073 7.085 215,446 -0.04(-0.52%)
Dec 29, 2014 7.097 7.122 7.020 7.122 239,348 +0.06(+0.85%)
Dec 26, 2014 7.155 7.155 7.041 7.061 206,900 +0.00(+0.06%)
Dec 24, 2014 7.061 7.057 7.057 7.057 171,498 -0.01(-0.11%)
Dec 23, 2014 7.053 7.146 7.053 7.066 327,329 -0.01(-0.11%)
Dec 22, 2014 7.122 7.138 7.041 7.074 178,595 -0.06(-0.91%)
Dec 19, 2014 7.049 7.138 7.031 7.138 396,519 +0.11(+1.50%)
Dec 18, 2014 6.976 7.053 6.928 7.033 270,705 +0.14(+2.06%)
Dec 17, 2014 6.734 6.940 6.730 6.892 311,575 +0.17(+2.59%)
Dec 16, 2014 6.669 6.782 6.641 6.718 188,193 +0.01(+0.18%)
Dec 15, 2014 6.766 6.785 6.689 6.705 505,702 -0.06(-0.84%)
Dec 12, 2014 6.831 6.875 6.738 6.762 504,642 -0.08(-1.24%)
Dec 11, 2014 6.851 6.940 6.819 6.847 313,182 -0.01(-0.18%)
Dec 10, 2014 7.029 7.029 6.839 6.859 499,272 -0.15(-2.09%)
Dec 09, 2014 7.002 7.016 6.962 7.006 298,570 -0.02(-0.34%)
Dec 08, 2014 7.042 7.042 7.010 7.030 179,463 +0.00(+0.00%)
Dec 05, 2014 7.042 7.042 7.008 7.030 124,967 -0.01(-0.17%)
Dec 04, 2014 7.054 7.054 6.998 7.042 178,556 +0.00(+0.06%)
Dec 03, 2014 7.050 7.054 6.998 7.038 195,177 +0.00(+0.00%)
Dec 02, 2014 7.042 7.110 7.038 7.038 204,533 -0.01(-0.11%)
Dec 01, 2014 7.058 7.118 7.038 7.046 146,667 -0.01(-0.18%)
Nov 28, 2014 7.026 7.078 7.026 7.058 88,069 +0.06(+0.80%)
Nov 26, 2014 6.994 7.002 7.002 7.002 129,271 -0.01(-0.16%)
Nov 25, 2014 6.986 7.030 6.970 7.013 130,255 +0.04(+0.57%)
Nov 24, 2014 6.990 7.046 6.966 6.974 158,037 +0.01(+0.12%)
Nov 21, 2014 7.010 7.066 6.966 6.966 134,706 -0.03(-0.40%)
Nov 20, 2014 6.998 7.026 6.958 6.994 173,889 -0.01(-0.17%)
Nov 19, 2014 7.014 7.074 6.978 7.006 179,306 +0.00(+0.00%)
Nov 18, 2014 7.026 7.062 6.994 7.006 168,479 +0.01(+0.17%)
Nov 17, 2014 7.058 7.074 6.994 6.994 187,541 -0.08(-1.13%)
Nov 14, 2014 7.118 7.138 7.058 7.074 128,673 -0.06(-0.79%)
Nov 13, 2014 7.174 7.207 7.110 7.130 135,740 -0.03(-0.41%)
Nov 12, 2014 7.155 7.171 7.136 7.159 123,401 +0.01(+0.11%)
Nov 11, 2014 7.120 7.163 7.068 7.151 231,892 +0.05(+0.67%)
Nov 10, 2014 7.032 7.104 7.016 7.104 273,229 +0.08(+1.13%)
Nov 07, 2014 6.996 7.048 6.984 7.024 86,396 +0.02(+0.34%)
Nov 06, 2014 6.952 7.000 6.940 7.000 124,987 +0.04(+0.57%)
Nov 05, 2014 6.956 6.980 6.908 6.960 117,464 +0.00(+0.06%)
Nov 04, 2014 6.972 6.972 6.932 6.956 88,183 -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.