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

Pioneer High Income Trust (NY: PHT )

7.430 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 6.853 6.853 6.792 6.804 179,515 -0.05(-0.72%)
Apr 29, 2014 6.860 6.860 6.826 6.853 133,335 +0.00(+0.00%)
Apr 28, 2014 6.860 6.860 6.838 6.853 157,087 +0.01(+0.11%)
Apr 25, 2014 6.868 6.868 6.819 6.845 131,174 -0.01(-0.11%)
Apr 24, 2014 6.834 6.864 6.808 6.853 80,460 +0.04(+0.61%)
Apr 23, 2014 6.834 6.845 6.796 6.811 127,863 +0.00(+0.06%)
Apr 22, 2014 6.792 6.845 6.792 6.808 126,245 +0.02(+0.22%)
Apr 21, 2014 6.796 6.807 6.785 6.792 190,618 -0.02(-0.33%)
Apr 17, 2014 6.838 6.815 6.815 6.815 107,795 -0.02(-0.28%)
Apr 16, 2014 6.766 6.849 6.736 6.834 187,938 +0.09(+1.40%)
Apr 15, 2014 6.830 6.853 6.736 6.740 169,369 -0.11(-1.54%)
Apr 14, 2014 6.785 6.864 6.747 6.845 182,280 +0.06(+0.88%)
Apr 11, 2014 6.733 6.790 6.722 6.786 173,034 +0.06(+0.95%)
Apr 10, 2014 6.786 6.786 6.722 6.722 205,364 -0.07(-1.06%)
Apr 09, 2014 6.726 6.820 6.726 6.794 205,661 +0.06(+0.96%)
Apr 08, 2014 6.707 6.741 6.707 6.730 121,593 +0.00(+0.06%)
Apr 07, 2014 6.715 6.745 6.673 6.726 395,135 +0.01(+0.22%)
Apr 04, 2014 6.681 6.745 6.681 6.711 297,161 +0.03(+0.45%)
Apr 03, 2014 6.700 6.700 6.670 6.681 99,671 +0.00(+0.06%)
Apr 02, 2014 6.700 6.715 6.670 6.677 157,376 -0.03(-0.50%)
Apr 01, 2014 6.703 6.715 6.681 6.711 160,432 +0.03(+0.45%)
Mar 31, 2014 6.677 6.718 6.647 6.681 225,327 +0.01(+0.11%)
Mar 28, 2014 6.617 6.685 6.617 6.673 110,766 +0.05(+0.74%)
Mar 27, 2014 6.587 6.643 6.580 6.625 91,865 +0.03(+0.46%)
Mar 26, 2014 6.595 6.617 6.580 6.594 157,705 +0.01(+0.22%)
Mar 25, 2014 6.572 6.595 6.561 6.580 156,661 -0.01(-0.23%)
Mar 24, 2014 6.598 6.598 6.572 6.595 182,575 +0.00(+0.00%)
Mar 21, 2014 6.595 6.643 6.583 6.595 188,602 +0.01(+0.23%)
Mar 20, 2014 6.613 6.651 6.565 6.580 287,887 -0.05(-0.79%)
Mar 19, 2014 6.647 6.662 6.621 6.632 121,099 +0.00(+0.00%)
Mar 18, 2014 6.640 6.658 6.621 6.632 98,145 +0.00(+0.00%)
Mar 17, 2014 6.621 6.666 6.606 6.632 93,739 +0.03(+0.40%)
Mar 14, 2014 6.602 6.613 6.580 6.606 173,950 +0.01(+0.21%)
Mar 13, 2014 6.644 6.648 6.588 6.592 230,717 -0.03(-0.51%)
Mar 12, 2014 6.622 6.655 6.614 6.625 112,640 +0.01(+0.17%)
Mar 11, 2014 6.629 6.644 6.607 6.614 184,242 -0.01(-0.22%)
Mar 10, 2014 6.581 6.633 6.581 6.629 145,976 +0.04(+0.62%)
Mar 07, 2014 6.610 6.618 6.574 6.588 308,671 -0.02(-0.34%)
Mar 06, 2014 6.588 6.614 6.581 6.610 97,799 +0.02(+0.34%)
Mar 05, 2014 6.566 6.614 6.566 6.588 161,059 +0.01(+0.23%)
Mar 04, 2014 6.570 6.588 6.566 6.573 96,489 +0.01(+0.23%)
Mar 03, 2014 6.570 6.584 6.547 6.558 196,243 -0.01(-0.17%)
Feb 28, 2014 6.581 6.592 6.540 6.570 180,293 -0.01(-0.17%)
Feb 27, 2014 6.544 6.586 6.526 6.581 178,948 +0.04(+0.57%)
Feb 26, 2014 6.566 6.566 6.525 6.544 105,386 +0.01(+0.17%)
Feb 25, 2014 6.547 6.556 6.529 6.532 102,333 +0.00(+0.00%)
Feb 24, 2014 6.544 6.584 6.510 6.532 185,054 +0.02(+0.34%)
Feb 21, 2014 6.492 6.521 6.473 6.510 290,320 +0.01(+0.17%)
Feb 20, 2014 6.510 6.525 6.492 6.499 146,024 -0.01(-0.17%)
Feb 19, 2014 6.555 6.558 6.506 6.510 198,602 -0.03(-0.51%)
Feb 18, 2014 6.558 6.584 6.529 6.544 170,554 +0.03(+0.47%)
Feb 14, 2014 6.445 6.513 6.513 6.513 211,169 +0.07(+1.06%)
Feb 13, 2014 6.537 6.559 6.419 6.445 224,357 -0.09(-1.41%)
Feb 12, 2014 6.518 6.566 6.493 6.537 225,398 +0.02(+0.34%)
Feb 11, 2014 6.529 6.544 6.511 6.515 284,715 +0.01(+0.17%)
Feb 10, 2014 6.470 6.529 6.470 6.504 148,322 +0.01(+0.17%)
Feb 07, 2014 6.474 6.500 6.456 6.493 111,599 +0.03(+0.51%)
Feb 06, 2014 6.467 6.493 6.445 6.459 130,412 +0.01(+0.23%)
Feb 05, 2014 6.482 6.482 6.445 6.445 114,337 -0.03(-0.51%)
Feb 04, 2014 6.456 6.493 6.456 6.478 205,295 +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.