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: 7:00 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 6.441 6.482 6.426 6.482 118,702 +0.02(+0.26%)
Jan 30, 2014 6.448 6.474 6.411 6.465 101,613 +0.06(+0.89%)
Jan 29, 2014 6.456 6.470 6.386 6.408 175,555 -0.05(-0.74%)
Jan 28, 2014 6.393 6.489 6.393 6.456 173,749 +0.06(+0.98%)
Jan 27, 2014 6.437 6.456 6.382 6.393 259,215 -0.06(-0.91%)
Jan 24, 2014 6.511 6.526 6.430 6.452 298,849 -0.06(-0.91%)
Jan 23, 2014 6.489 6.511 6.430 6.511 233,362 +0.03(+0.40%)
Jan 22, 2014 6.485 6.493 6.470 6.485 163,885 -0.00(-0.06%)
Jan 21, 2014 6.482 6.489 6.423 6.489 183,641 +0.04(+0.57%)
Jan 17, 2014 6.467 6.452 6.452 6.452 148,821 -0.01(-0.23%)
Jan 16, 2014 6.452 6.470 6.437 6.467 162,725 +0.01(+0.16%)
Jan 15, 2014 6.445 6.463 6.441 6.456 190,161 +0.01(+0.18%)
Jan 14, 2014 6.441 6.459 6.434 6.445 118,189 +0.01(+0.17%)
Jan 13, 2014 6.415 6.452 6.412 6.434 127,341 +0.01(+0.11%)
Jan 10, 2014 6.378 6.448 6.378 6.426 148,149 +0.04(+0.64%)
Jan 09, 2014 6.382 6.397 6.349 6.386 126,780 +0.04(+0.64%)
Jan 08, 2014 6.363 6.378 6.327 6.345 343,740 -0.03(-0.51%)
Jan 07, 2014 6.400 6.413 6.363 6.378 332,701 -0.01(-0.18%)
Jan 06, 2014 6.345 6.400 6.312 6.389 378,348 +0.07(+1.11%)
Jan 03, 2014 6.323 6.327 6.290 6.319 178,699 +0.01(+0.18%)
Jan 02, 2014 6.282 6.330 6.282 6.308 282,473 +0.02(+0.35%)
Dec 31, 2013 6.308 6.286 6.286 6.286 426,947 -0.01(-0.23%)
Dec 30, 2013 6.304 6.323 6.242 6.301 217,035 -0.03(-0.47%)
Dec 27, 2013 6.327 6.352 6.264 6.330 345,672 +0.02(+0.34%)
Dec 26, 2013 6.309 6.313 6.265 6.309 256,072 +0.03(+0.41%)
Dec 24, 2013 6.261 6.324 6.261 6.283 227,153 +0.04(+0.64%)
Dec 23, 2013 6.185 6.254 6.166 6.243 250,369 +0.08(+1.37%)
Dec 20, 2013 6.122 6.177 6.093 6.159 322,913 +0.05(+0.78%)
Dec 19, 2013 6.119 6.122 6.082 6.111 249,951 +0.01(+0.24%)
Dec 18, 2013 6.119 6.119 6.068 6.097 225,191 -0.01(-0.18%)
Dec 17, 2013 6.133 6.155 6.097 6.108 159,904 -0.04(-0.71%)
Dec 16, 2013 6.122 6.177 6.104 6.152 163,254 +0.02(+0.30%)
Dec 13, 2013 6.111 6.166 6.111 6.133 167,023 +0.04(+0.66%)
Dec 12, 2013 6.159 6.164 6.079 6.093 213,258 -0.08(-1.30%)
Dec 11, 2013 6.188 6.210 6.159 6.174 214,304 -0.01(-0.13%)
Dec 10, 2013 6.204 6.207 6.149 6.182 200,032 -0.02(-0.29%)
Dec 09, 2013 6.193 6.204 6.149 6.200 218,478 +0.05(+0.83%)
Dec 06, 2013 6.171 6.204 6.149 6.149 267,586 -0.01(-0.18%)
Dec 05, 2013 6.189 6.207 6.153 6.160 173,189 -0.01(-0.18%)
Dec 04, 2013 6.142 6.189 6.138 6.171 214,969 +0.03(+0.41%)
Dec 03, 2013 6.189 6.211 6.142 6.146 264,762 -0.04(-0.70%)
Dec 02, 2013 6.211 6.213 6.138 6.189 348,688 -0.04(-0.64%)
Nov 29, 2013 6.233 6.254 6.207 6.229 78,663 +0.05(+0.82%)
Nov 27, 2013 6.117 6.178 6.117 6.178 117,024 +0.04(+0.71%)
Nov 26, 2013 6.233 6.244 6.131 6.135 190,746 -0.08(-1.34%)
Nov 25, 2013 6.222 6.233 6.204 6.218 162,217 +0.03(+0.41%)
Nov 22, 2013 6.120 6.211 6.084 6.193 246,211 +0.04(+0.65%)
Nov 21, 2013 6.186 6.204 6.124 6.153 200,534 -0.04(-0.59%)
Nov 20, 2013 6.217 6.273 6.186 6.189 147,798 -0.03(-0.52%)
Nov 19, 2013 6.167 6.247 6.120 6.222 234,889 +0.04(+0.65%)
Nov 18, 2013 6.396 6.407 6.120 6.182 425,886 -0.23(-3.60%)
Nov 15, 2013 6.360 6.425 6.360 6.413 102,798 +0.06(+0.89%)
Nov 14, 2013 6.389 6.389 6.345 6.356 148,286 -0.00(-0.07%)
Nov 12, 2013 6.353 6.429 6.325 6.361 280,622 +0.02(+0.34%)
Nov 11, 2013 6.350 6.352 6.321 6.339 114,028 +0.00(+0.06%)
Nov 08, 2013 6.321 6.357 6.271 6.335 410,556 +0.00(+0.00%)
Nov 07, 2013 6.325 6.339 6.303 6.335 147,808 +0.03(+0.51%)
Nov 06, 2013 6.292 6.311 6.244 6.303 165,503 +0.01(+0.23%)
Nov 05, 2013 6.256 6.310 6.238 6.289 211,444 +0.02(+0.34%)
Nov 04, 2013 6.260 6.267 6.206 6.267 166,333 +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.