Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.450 +0.020 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Jan 31, 2014 6.442 6.483 6.427 6.483 118,679 +0.02(+0.26%)
Jan 30, 2014 6.450 6.475 6.413 6.466 101,593 +0.06(+0.89%)
Jan 29, 2014 6.457 6.472 6.387 6.409 175,521 -0.05(-0.74%)
Jan 28, 2014 6.394 6.490 6.394 6.457 173,716 +0.06(+0.98%)
Jan 27, 2014 6.439 6.457 6.383 6.394 259,165 -0.06(-0.91%)
Jan 24, 2014 6.512 6.527 6.431 6.453 298,791 -0.06(-0.91%)
Jan 23, 2014 6.490 6.512 6.431 6.512 233,317 +0.03(+0.40%)
Jan 22, 2014 6.486 6.494 6.472 6.486 163,853 -0.00(-0.06%)
Jan 21, 2014 6.483 6.490 6.424 6.490 183,606 +0.04(+0.57%)
Jan 17, 2014 6.468 6.453 6.453 6.453 148,792 -0.01(-0.23%)
Jan 16, 2014 6.453 6.472 6.439 6.468 162,693 +0.01(+0.16%)
Jan 15, 2014 6.446 6.464 6.442 6.458 190,124 +0.01(+0.18%)
Jan 14, 2014 6.442 6.461 6.435 6.446 118,166 +0.01(+0.17%)
Jan 13, 2014 6.416 6.453 6.413 6.435 127,316 +0.01(+0.11%)
Jan 10, 2014 6.379 6.450 6.379 6.427 148,120 +0.04(+0.64%)
Jan 09, 2014 6.383 6.398 6.350 6.387 126,755 +0.04(+0.64%)
Jan 08, 2014 6.365 6.379 6.328 6.346 343,673 -0.03(-0.51%)
Jan 07, 2014 6.402 6.415 6.365 6.379 332,637 -0.01(-0.18%)
Jan 06, 2014 6.346 6.401 6.313 6.391 378,275 +0.07(+1.11%)
Jan 03, 2014 6.324 6.328 6.291 6.320 178,665 +0.01(+0.18%)
Jan 02, 2014 6.284 6.332 6.284 6.309 282,419 +0.02(+0.35%)
Dec 31, 2013 6.309 6.287 6.287 6.287 426,864 -0.01(-0.23%)
Dec 30, 2013 6.306 6.324 6.243 6.302 216,993 -0.03(-0.47%)
Dec 27, 2013 6.328 6.354 6.265 6.332 345,605 +0.02(+0.34%)
Dec 26, 2013 6.310 6.314 6.266 6.310 256,022 +0.03(+0.41%)
Dec 24, 2013 6.263 6.325 6.263 6.285 227,109 +0.04(+0.64%)
Dec 23, 2013 6.186 6.255 6.168 6.244 250,320 +0.08(+1.37%)
Dec 20, 2013 6.124 6.179 6.094 6.160 322,850 +0.05(+0.78%)
Dec 19, 2013 6.120 6.124 6.083 6.113 249,902 +0.01(+0.24%)
Dec 18, 2013 6.120 6.120 6.069 6.098 225,147 -0.01(-0.18%)
Dec 17, 2013 6.135 6.157 6.098 6.109 159,873 -0.04(-0.71%)
Dec 16, 2013 6.124 6.179 6.105 6.153 163,223 +0.02(+0.30%)
Dec 13, 2013 6.113 6.168 6.113 6.135 166,990 +0.04(+0.66%)
Dec 12, 2013 6.160 6.166 6.080 6.094 213,216 -0.08(-1.30%)
Dec 11, 2013 6.190 6.211 6.160 6.175 214,263 -0.01(-0.13%)
Dec 10, 2013 6.205 6.209 6.150 6.183 199,993 -0.02(-0.29%)
Dec 09, 2013 6.194 6.205 6.150 6.201 218,436 +0.05(+0.83%)
Dec 06, 2013 6.172 6.205 6.150 6.150 267,534 -0.01(-0.18%)
Dec 05, 2013 6.190 6.208 6.154 6.161 173,156 -0.01(-0.18%)
Dec 04, 2013 6.143 6.190 6.140 6.172 214,927 +0.03(+0.41%)
Dec 03, 2013 6.190 6.212 6.143 6.147 264,711 -0.04(-0.70%)
Dec 02, 2013 6.212 6.214 6.140 6.190 348,620 -0.04(-0.64%)
Nov 29, 2013 6.234 6.256 6.209 6.230 78,648 +0.05(+0.82%)
Nov 27, 2013 6.118 6.179 6.118 6.179 117,001 +0.04(+0.71%)
Nov 26, 2013 6.234 6.245 6.132 6.136 190,709 -0.08(-1.34%)
Nov 25, 2013 6.223 6.234 6.205 6.219 162,185 +0.03(+0.41%)
Nov 22, 2013 6.121 6.212 6.085 6.194 246,163 +0.04(+0.65%)
Nov 21, 2013 6.187 6.205 6.125 6.154 200,495 -0.04(-0.59%)
Nov 20, 2013 6.218 6.274 6.187 6.190 147,769 -0.03(-0.52%)
Nov 19, 2013 6.169 6.248 6.121 6.223 234,843 +0.04(+0.65%)
Nov 18, 2013 6.397 6.408 6.121 6.183 425,803 -0.23(-3.60%)
Nov 15, 2013 6.361 6.426 6.361 6.414 102,778 +0.06(+0.89%)
Nov 14, 2013 6.390 6.390 6.346 6.357 148,257 -0.00(-0.07%)
Nov 12, 2013 6.355 6.430 6.326 6.362 280,567 +0.02(+0.34%)
Nov 11, 2013 6.351 6.353 6.323 6.340 114,005 +0.00(+0.06%)
Nov 08, 2013 6.322 6.358 6.272 6.337 410,476 +0.00(+0.00%)
Nov 07, 2013 6.326 6.340 6.304 6.337 147,780 +0.03(+0.51%)
Nov 06, 2013 6.293 6.312 6.246 6.304 165,470 +0.01(+0.23%)
Nov 05, 2013 6.257 6.311 6.239 6.290 211,403 +0.02(+0.34%)
Nov 04, 2013 6.261 6.268 6.207 6.268 166,300 +0.05(+0.81%)
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.