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

Pioneer High Income Trust (NY: PHT )

7.485 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2013 6.225 6.250 6.185 6.232 216,205 +0.01(+0.17%)
Oct 30, 2013 6.225 6.225 6.171 6.221 91,029 -0.02(-0.29%)
Oct 29, 2013 6.250 6.261 6.200 6.239 116,643 -0.03(-0.40%)
Oct 28, 2013 6.250 6.275 6.250 6.265 178,587 +0.02(+0.35%)
Oct 25, 2013 6.211 6.243 6.189 6.243 135,793 +0.03(+0.52%)
Oct 24, 2013 6.178 6.214 6.167 6.211 98,602 +0.02(+0.35%)
Oct 23, 2013 6.182 6.196 6.161 6.189 138,525 +0.02(+0.29%)
Oct 22, 2013 6.088 6.182 6.072 6.171 94,305 +0.10(+1.72%)
Oct 21, 2013 6.121 6.182 6.052 6.067 309,570 -0.04(-0.59%)
Oct 18, 2013 6.128 6.135 6.074 6.103 282,999 -0.02(-0.35%)
Oct 17, 2013 6.074 6.142 6.074 6.124 193,240 +0.05(+0.83%)
Oct 16, 2013 6.099 6.101 6.074 6.074 295,377 -0.05(-0.79%)
Oct 15, 2013 6.124 6.189 6.104 6.122 175,902 -0.04(-0.57%)
Oct 14, 2013 6.093 6.179 6.086 6.157 141,909 +0.05(+0.87%)
Oct 11, 2013 6.057 6.122 6.043 6.104 184,962 +0.01(+0.12%)
Oct 10, 2013 6.061 6.125 6.029 6.097 207,561 +0.07(+1.19%)
Oct 09, 2013 6.061 6.071 6.004 6.025 170,694 -0.04(-0.59%)
Oct 08, 2013 6.075 6.100 6.057 6.061 170,277 -0.01(-0.12%)
Oct 07, 2013 6.061 6.075 6.057 6.068 133,514 +0.00(+0.05%)
Oct 04, 2013 6.075 6.086 6.057 6.065 122,142 -0.01(-0.11%)
Oct 03, 2013 6.100 6.125 6.072 6.072 166,942 -0.04(-0.70%)
Oct 02, 2013 6.072 6.136 6.054 6.115 150,342 +0.05(+0.86%)
Oct 01, 2013 6.029 6.075 6.029 6.063 157,257 +0.00(+0.03%)
Sep 30, 2013 6.072 6.072 6.029 6.061 206,005 -0.01(-0.24%)
Sep 27, 2013 6.043 6.086 6.043 6.075 106,648 -0.00(-0.06%)
Sep 26, 2013 6.047 6.079 6.043 6.079 128,458 +0.01(+0.24%)
Sep 25, 2013 5.993 6.072 5.993 6.065 141,699 +0.07(+1.20%)
Sep 24, 2013 5.997 6.029 5.961 5.993 115,812 +0.00(+0.06%)
Sep 23, 2013 5.982 6.022 5.961 5.990 120,533 +0.02(+0.30%)
Sep 20, 2013 6.015 6.018 5.965 5.972 134,479 -0.04(-0.59%)
Sep 19, 2013 6.029 6.040 5.957 6.007 163,973 -0.02(-0.36%)
Sep 18, 2013 6.007 6.057 5.982 6.029 197,798 +0.04(+0.66%)
Sep 17, 2013 6.007 6.025 5.990 5.990 239,970 -0.02(-0.30%)
Sep 16, 2013 6.047 6.040 6.000 6.007 222,201 -0.01(-0.24%)
Sep 13, 2013 6.029 6.029 5.990 6.022 136,169 +0.00(+0.04%)
Sep 12, 2013 5.969 6.040 5.969 6.019 164,569 +0.04(+0.65%)
Sep 11, 2013 5.973 5.987 5.952 5.980 154,185 +0.02(+0.42%)
Sep 10, 2013 5.962 5.987 5.955 5.955 189,561 +0.00(+0.00%)
Sep 09, 2013 5.955 5.970 5.930 5.955 148,963 +0.02(+0.30%)
Sep 06, 2013 5.955 5.955 5.906 5.937 108,080 +0.00(+0.06%)
Sep 05, 2013 5.945 5.953 5.909 5.934 170,553 +0.01(+0.18%)
Sep 04, 2013 5.881 5.937 5.871 5.923 176,660 +0.06(+0.97%)
Sep 03, 2013 5.870 5.884 5.859 5.867 160,744 +0.01(+0.18%)
Aug 30, 2013 5.888 5.891 5.839 5.856 156,024 -0.01(-0.18%)
Aug 29, 2013 5.845 5.874 5.835 5.867 129,890 +0.03(+0.55%)
Aug 28, 2013 5.796 5.870 5.796 5.835 124,767 +0.02(+0.37%)
Aug 27, 2013 5.806 5.838 5.789 5.813 222,390 +0.00(+0.00%)
Aug 26, 2013 5.838 5.845 5.792 5.813 139,518 -0.01(-0.12%)
Aug 23, 2013 5.831 5.849 5.774 5.820 163,830 +0.01(+0.12%)
Aug 22, 2013 5.813 5.855 5.774 5.813 181,372 +0.01(+0.24%)
Aug 21, 2013 5.835 5.845 5.796 5.799 148,159 -0.05(-0.79%)
Aug 20, 2013 5.835 5.877 5.785 5.845 226,224 +0.01(+0.18%)
Aug 19, 2013 5.920 5.920 5.820 5.835 202,451 -0.09(-1.56%)
Aug 16, 2013 5.817 6.023 5.799 5.927 519,251 +0.09(+1.52%)
Aug 15, 2013 5.838 5.842 5.803 5.838 180,816 -0.02(-0.36%)
Aug 14, 2013 5.842 5.891 5.842 5.859 126,815 -0.02(-0.32%)
Aug 13, 2013 5.804 5.902 5.787 5.878 297,661 +0.02(+0.42%)
Aug 12, 2013 5.899 5.962 5.825 5.853 183,498 -0.03(-0.54%)
Aug 09, 2013 5.889 5.913 5.864 5.885 106,490 -0.02(-0.42%)
Aug 08, 2013 5.899 5.920 5.854 5.910 141,247 +0.04(+0.60%)
Aug 07, 2013 5.773 5.910 5.741 5.875 167,678 +0.10(+1.77%)
Aug 06, 2013 5.794 5.822 5.716 5.773 258,990 -0.03(-0.55%)
Aug 05, 2013 5.815 5.857 5.783 5.804 172,155 -0.05(-0.90%)
Aug 02, 2013 5.892 5.903 5.825 5.857 164,452 -0.01(-0.12%)
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.