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 (%)
Nov 28, 2014 6.973 7.025 6.973 7.005 88,738 +0.06(+0.80%)
Nov 26, 2014 6.941 6.949 6.949 6.949 130,253 -0.01(-0.16%)
Nov 25, 2014 6.933 6.977 6.917 6.961 131,245 +0.04(+0.57%)
Nov 24, 2014 6.937 6.993 6.913 6.921 159,238 +0.01(+0.12%)
Nov 21, 2014 6.957 7.013 6.913 6.913 135,730 -0.03(-0.40%)
Nov 20, 2014 6.945 6.973 6.905 6.941 175,210 -0.01(-0.17%)
Nov 19, 2014 6.961 7.021 6.925 6.953 180,668 +0.00(+0.00%)
Nov 18, 2014 6.973 7.009 6.941 6.953 169,759 +0.01(+0.17%)
Nov 17, 2014 7.005 7.021 6.941 6.941 188,966 -0.08(-1.13%)
Nov 14, 2014 7.065 7.084 7.005 7.020 129,651 -0.06(-0.79%)
Nov 13, 2014 7.120 7.152 7.057 7.077 136,771 -0.03(-0.41%)
Nov 12, 2014 7.101 7.117 7.082 7.105 124,338 +0.01(+0.11%)
Nov 11, 2014 7.066 7.109 7.014 7.098 233,654 +0.05(+0.67%)
Nov 10, 2014 6.979 7.050 6.963 7.050 275,305 +0.08(+1.13%)
Nov 07, 2014 6.943 6.995 6.931 6.971 87,052 +0.02(+0.34%)
Nov 06, 2014 6.900 6.947 6.888 6.947 125,937 +0.04(+0.57%)
Nov 05, 2014 6.904 6.927 6.856 6.908 118,357 +0.00(+0.06%)
Nov 04, 2014 6.920 6.920 6.880 6.904 88,853 -0.02(-0.23%)
Nov 03, 2014 6.916 6.959 6.884 6.920 167,456 +0.02(+0.34%)
Oct 31, 2014 6.935 6.935 6.884 6.896 141,159 +0.01(+0.11%)
Oct 30, 2014 6.904 6.920 6.868 6.888 55,065 -0.01(-0.18%)
Oct 29, 2014 6.900 6.927 6.888 6.901 78,810 -0.03(-0.39%)
Oct 28, 2014 6.916 6.947 6.891 6.927 158,582 +0.04(+0.57%)
Oct 27, 2014 6.844 6.892 6.864 6.888 152,358 +0.02(+0.35%)
Oct 24, 2014 6.884 6.884 6.844 6.864 105,707 -0.02(-0.34%)
Oct 23, 2014 6.868 6.900 6.833 6.888 129,905 +0.05(+0.69%)
Oct 22, 2014 6.844 6.872 6.833 6.840 168,460 -0.00(-0.06%)
Oct 21, 2014 6.785 6.860 6.785 6.844 204,831 +0.06(+0.93%)
Oct 20, 2014 6.746 6.793 6.734 6.781 147,750 +0.05(+0.70%)
Oct 17, 2014 6.726 6.789 6.695 6.734 165,655 +0.08(+1.13%)
Oct 16, 2014 6.504 6.730 6.487 6.659 311,499 +0.13(+1.94%)
Oct 15, 2014 6.603 6.604 6.524 6.532 466,826 -0.07(-1.08%)
Oct 14, 2014 6.698 6.725 6.524 6.603 396,865 -0.09(-1.31%)
Oct 13, 2014 6.778 6.783 6.593 6.691 257,796 -0.06(-0.87%)
Oct 10, 2014 6.781 6.781 6.687 6.750 229,153 -0.03(-0.41%)
Oct 09, 2014 6.811 6.817 6.746 6.778 198,028 -0.00(-0.06%)
Oct 08, 2014 6.750 6.817 6.727 6.781 213,384 +0.02(+0.23%)
Oct 07, 2014 6.762 6.801 6.695 6.766 163,511 +0.00(+0.00%)
Oct 06, 2014 6.758 6.774 6.730 6.766 133,291 +0.04(+0.52%)
Oct 03, 2014 6.679 6.758 6.679 6.730 151,079 +0.05(+0.76%)
Oct 02, 2014 6.707 6.707 6.652 6.679 96,523 -0.03(-0.47%)
Oct 01, 2014 6.648 6.723 6.648 6.711 255,126 +0.06(+0.94%)
Sep 30, 2014 6.664 6.707 6.628 6.648 228,779 +0.01(+0.18%)
Sep 29, 2014 6.585 6.672 6.570 6.636 208,779 -0.05(-0.70%)
Sep 26, 2014 6.605 6.719 6.574 6.683 283,427 +0.01(+0.12%)
Sep 25, 2014 6.687 6.691 6.625 6.676 265,819 +0.01(+0.12%)
Sep 24, 2014 6.691 6.699 6.652 6.668 152,204 -0.05(-0.76%)
Sep 23, 2014 6.656 6.740 6.628 6.719 149,585 +0.05(+0.76%)
Sep 22, 2014 6.738 6.738 6.648 6.668 211,569 -0.10(-1.45%)
Sep 19, 2014 6.817 6.817 6.746 6.766 213,616 -0.04(-0.63%)
Sep 18, 2014 6.848 6.860 6.793 6.809 156,808 -0.02(-0.29%)
Sep 17, 2014 6.836 6.883 6.813 6.829 105,084 +0.02(+0.35%)
Sep 16, 2014 6.707 6.832 6.707 6.805 143,999 +0.09(+1.34%)
Sep 15, 2014 6.923 6.927 6.707 6.715 317,383 -0.15(-2.24%)
Sep 12, 2014 6.884 6.962 6.834 6.869 168,051 -0.02(-0.23%)
Sep 11, 2014 6.888 6.904 6.884 6.884 99,621 +0.00(+0.06%)
Sep 10, 2014 6.849 6.880 6.830 6.880 100,958 +0.02(+0.34%)
Sep 09, 2014 6.873 6.896 6.849 6.857 140,049 -0.00(-0.06%)
Sep 08, 2014 6.912 6.927 6.857 6.861 151,857 -0.04(-0.51%)
Sep 05, 2014 6.900 6.929 6.892 6.896 95,520 -0.03(-0.40%)
Sep 04, 2014 6.954 6.961 6.881 6.924 126,215 -0.01(-0.10%)
Sep 03, 2014 6.927 6.962 6.923 6.931 105,645 -0.00(-0.00%)
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.