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

Pioneer High Income Trust (NY: PHT )

7.500 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2014 6.904 6.904 6.843 6.854 178,196 -0.05(-0.72%)
Apr 29, 2014 6.911 6.911 6.877 6.904 132,355 +0.00(+0.00%)
Apr 28, 2014 6.911 6.911 6.888 6.904 155,933 +0.01(+0.11%)
Apr 25, 2014 6.919 6.919 6.869 6.896 130,210 -0.01(-0.11%)
Apr 24, 2014 6.885 6.915 6.858 6.904 79,868 +0.04(+0.61%)
Apr 23, 2014 6.885 6.896 6.846 6.862 126,924 +0.00(+0.06%)
Apr 22, 2014 6.843 6.896 6.843 6.858 125,317 +0.02(+0.22%)
Apr 21, 2014 6.846 6.858 6.835 6.843 189,217 -0.02(-0.33%)
Apr 17, 2014 6.888 6.866 6.866 6.866 107,003 -0.02(-0.28%)
Apr 16, 2014 6.816 6.900 6.786 6.885 186,557 +0.10(+1.40%)
Apr 15, 2014 6.881 6.904 6.786 6.789 168,124 -0.11(-1.54%)
Apr 14, 2014 6.835 6.915 6.797 6.896 180,941 +0.06(+0.88%)
Apr 11, 2014 6.783 6.840 6.772 6.836 171,763 +0.06(+0.95%)
Apr 10, 2014 6.836 6.836 6.772 6.772 203,855 -0.07(-1.06%)
Apr 09, 2014 6.776 6.870 6.776 6.844 204,149 +0.06(+0.96%)
Apr 08, 2014 6.757 6.791 6.757 6.779 120,700 +0.00(+0.06%)
Apr 07, 2014 6.764 6.795 6.723 6.776 392,232 +0.02(+0.22%)
Apr 04, 2014 6.730 6.795 6.730 6.761 294,977 +0.03(+0.45%)
Apr 03, 2014 6.749 6.749 6.719 6.730 98,939 +0.00(+0.06%)
Apr 02, 2014 6.749 6.764 6.719 6.727 156,220 -0.03(-0.50%)
Apr 01, 2014 6.753 6.764 6.730 6.761 159,253 +0.03(+0.45%)
Mar 31, 2014 6.727 6.768 6.696 6.730 223,671 +0.01(+0.11%)
Mar 28, 2014 6.666 6.734 6.666 6.723 109,952 +0.05(+0.74%)
Mar 27, 2014 6.636 6.693 6.628 6.674 91,190 +0.03(+0.46%)
Mar 26, 2014 6.644 6.666 6.628 6.643 156,546 +0.01(+0.22%)
Mar 25, 2014 6.621 6.644 6.610 6.628 155,510 -0.02(-0.23%)
Mar 24, 2014 6.647 6.647 6.620 6.644 181,234 +0.00(+0.00%)
Mar 21, 2014 6.644 6.693 6.632 6.644 187,216 +0.02(+0.23%)
Mar 20, 2014 6.662 6.700 6.613 6.628 285,771 -0.05(-0.79%)
Mar 19, 2014 6.696 6.711 6.670 6.681 120,210 +0.00(+0.00%)
Mar 18, 2014 6.689 6.708 6.670 6.681 97,424 +0.00(+0.00%)
Mar 17, 2014 6.670 6.715 6.655 6.681 93,050 +0.03(+0.40%)
Mar 14, 2014 6.651 6.662 6.628 6.655 172,672 +0.01(+0.21%)
Mar 13, 2014 6.693 6.697 6.637 6.641 229,021 -0.03(-0.51%)
Mar 12, 2014 6.671 6.704 6.663 6.674 111,812 +0.01(+0.17%)
Mar 11, 2014 6.678 6.693 6.656 6.663 182,888 -0.01(-0.22%)
Mar 10, 2014 6.629 6.682 6.629 6.678 144,903 +0.04(+0.62%)
Mar 07, 2014 6.659 6.667 6.622 6.637 306,403 -0.02(-0.34%)
Mar 06, 2014 6.637 6.663 6.629 6.659 97,080 +0.02(+0.34%)
Mar 05, 2014 6.614 6.663 6.614 6.637 159,876 +0.01(+0.23%)
Mar 04, 2014 6.618 6.637 6.614 6.622 95,780 +0.01(+0.23%)
Mar 03, 2014 6.618 6.633 6.596 6.607 194,801 -0.01(-0.17%)
Feb 28, 2014 6.629 6.641 6.588 6.618 178,969 -0.01(-0.17%)
Feb 27, 2014 6.592 6.635 6.574 6.629 177,634 +0.04(+0.57%)
Feb 26, 2014 6.614 6.614 6.573 6.592 104,612 +0.01(+0.17%)
Feb 25, 2014 6.596 6.605 6.577 6.581 101,581 +0.00(+0.00%)
Feb 24, 2014 6.592 6.633 6.558 6.581 183,694 +0.02(+0.34%)
Feb 21, 2014 6.540 6.569 6.521 6.558 288,186 +0.01(+0.17%)
Feb 20, 2014 6.558 6.573 6.540 6.547 144,951 -0.01(-0.17%)
Feb 19, 2014 6.603 6.607 6.555 6.558 197,143 -0.03(-0.51%)
Feb 18, 2014 6.607 6.633 6.577 6.592 169,301 +0.03(+0.47%)
Feb 14, 2014 6.492 6.561 6.561 6.561 209,617 +0.07(+1.06%)
Feb 13, 2014 6.585 6.608 6.466 6.492 222,708 -0.09(-1.41%)
Feb 12, 2014 6.567 6.615 6.541 6.585 223,742 +0.02(+0.34%)
Feb 11, 2014 6.578 6.593 6.559 6.563 282,623 +0.01(+0.17%)
Feb 10, 2014 6.518 6.578 6.518 6.552 147,233 +0.01(+0.17%)
Feb 07, 2014 6.522 6.548 6.503 6.541 110,779 +0.03(+0.51%)
Feb 06, 2014 6.515 6.541 6.492 6.507 129,454 +0.01(+0.23%)
Feb 05, 2014 6.530 6.530 6.492 6.492 113,497 -0.03(-0.51%)
Feb 04, 2014 6.503 6.541 6.503 6.526 203,786 +0.02(+0.37%)
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.