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 6.974 7.026 6.974 7.006 88,721 +0.06(+0.80%)
Nov 26, 2014 6.942 6.951 6.951 6.951 130,228 -0.01(-0.16%)
Nov 25, 2014 6.934 6.978 6.918 6.962 131,219 +0.04(+0.57%)
Nov 24, 2014 6.938 6.994 6.914 6.922 159,207 +0.01(+0.12%)
Nov 21, 2014 6.958 7.014 6.914 6.914 135,703 -0.03(-0.40%)
Nov 20, 2014 6.946 6.974 6.907 6.942 175,176 -0.01(-0.17%)
Nov 19, 2014 6.962 7.022 6.926 6.954 180,633 +0.00(+0.00%)
Nov 18, 2014 6.974 7.010 6.942 6.954 169,726 +0.01(+0.17%)
Nov 17, 2014 7.006 7.022 6.942 6.942 188,929 -0.08(-1.13%)
Nov 14, 2014 7.066 7.086 7.006 7.022 129,626 -0.06(-0.79%)
Nov 13, 2014 7.122 7.154 7.058 7.078 136,745 -0.03(-0.41%)
Nov 12, 2014 7.103 7.119 7.083 7.107 124,314 +0.01(+0.11%)
Nov 11, 2014 7.067 7.111 7.016 7.099 233,609 +0.05(+0.67%)
Nov 10, 2014 6.980 7.051 6.964 7.051 275,252 +0.08(+1.13%)
Nov 07, 2014 6.945 6.996 6.933 6.972 87,035 +0.02(+0.34%)
Nov 06, 2014 6.901 6.949 6.889 6.949 125,912 +0.04(+0.57%)
Nov 05, 2014 6.905 6.929 6.858 6.909 118,334 +0.00(+0.06%)
Nov 04, 2014 6.921 6.921 6.881 6.905 88,836 -0.02(-0.23%)
Nov 03, 2014 6.917 6.960 6.886 6.921 167,424 +0.02(+0.34%)
Oct 31, 2014 6.937 6.937 6.885 6.897 141,132 +0.01(+0.11%)
Oct 30, 2014 6.905 6.921 6.870 6.889 55,054 -0.01(-0.18%)
Oct 29, 2014 6.901 6.929 6.889 6.902 78,795 -0.03(-0.39%)
Oct 28, 2014 6.917 6.949 6.892 6.929 158,551 +0.04(+0.57%)
Oct 27, 2014 6.846 6.893 6.866 6.889 152,328 +0.02(+0.35%)
Oct 24, 2014 6.885 6.885 6.845 6.866 105,686 -0.02(-0.34%)
Oct 23, 2014 6.870 6.901 6.834 6.889 129,879 +0.05(+0.69%)
Oct 22, 2014 6.846 6.873 6.834 6.842 168,428 -0.00(-0.06%)
Oct 21, 2014 6.786 6.862 6.786 6.846 204,791 +0.06(+0.93%)
Oct 20, 2014 6.747 6.794 6.735 6.782 147,721 +0.05(+0.70%)
Oct 17, 2014 6.727 6.790 6.696 6.735 165,623 +0.08(+1.13%)
Oct 16, 2014 6.506 6.731 6.488 6.660 311,438 +0.13(+1.94%)
Oct 15, 2014 6.605 6.605 6.525 6.533 466,735 -0.07(-1.08%)
Oct 14, 2014 6.699 6.726 6.525 6.605 396,788 -0.09(-1.31%)
Oct 13, 2014 6.779 6.784 6.594 6.693 257,746 -0.06(-0.87%)
Oct 10, 2014 6.783 6.783 6.689 6.751 229,109 -0.03(-0.41%)
Oct 09, 2014 6.813 6.818 6.747 6.779 197,989 -0.00(-0.06%)
Oct 08, 2014 6.751 6.818 6.728 6.783 213,343 +0.02(+0.23%)
Oct 07, 2014 6.763 6.802 6.696 6.767 163,479 +0.00(+0.00%)
Oct 06, 2014 6.759 6.775 6.732 6.767 133,265 +0.04(+0.52%)
Oct 03, 2014 6.681 6.759 6.681 6.732 151,050 +0.05(+0.76%)
Oct 02, 2014 6.708 6.708 6.653 6.681 96,504 -0.03(-0.47%)
Oct 01, 2014 6.649 6.724 6.649 6.712 255,077 +0.06(+0.94%)
Sep 30, 2014 6.665 6.708 6.630 6.649 228,734 +0.01(+0.18%)
Sep 29, 2014 6.587 6.673 6.571 6.638 208,739 -0.05(-0.70%)
Sep 26, 2014 6.606 6.720 6.575 6.685 283,372 +0.01(+0.12%)
Sep 25, 2014 6.689 6.693 6.626 6.677 265,768 +0.01(+0.12%)
Sep 24, 2014 6.693 6.700 6.653 6.669 152,174 -0.05(-0.76%)
Sep 23, 2014 6.657 6.741 6.630 6.720 149,556 +0.05(+0.76%)
Sep 22, 2014 6.740 6.740 6.650 6.669 211,528 -0.10(-1.45%)
Sep 19, 2014 6.818 6.818 6.747 6.767 213,575 -0.04(-0.63%)
Sep 18, 2014 6.849 6.861 6.795 6.810 156,778 -0.02(-0.29%)
Sep 17, 2014 6.838 6.885 6.814 6.830 105,064 +0.02(+0.35%)
Sep 16, 2014 6.708 6.834 6.708 6.806 143,971 +0.09(+1.34%)
Sep 15, 2014 6.924 6.928 6.708 6.716 317,321 -0.15(-2.24%)
Sep 12, 2014 6.886 6.963 6.835 6.870 168,018 -0.02(-0.23%)
Sep 11, 2014 6.889 6.905 6.886 6.886 99,602 +0.00(+0.06%)
Sep 10, 2014 6.851 6.882 6.831 6.882 100,938 +0.02(+0.34%)
Sep 09, 2014 6.874 6.897 6.851 6.858 140,022 -0.00(-0.06%)
Sep 08, 2014 6.913 6.928 6.858 6.862 151,827 -0.04(-0.51%)
Sep 05, 2014 6.901 6.930 6.893 6.897 95,502 -0.03(-0.40%)
Sep 04, 2014 6.956 6.963 6.882 6.925 126,190 -0.01(-0.10%)
Sep 03, 2014 6.928 6.963 6.925 6.932 105,624 -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.