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 (%)
Aug 29, 2014 6.888 6.923 6.923 6.923 115,633 +0.04(+0.51%)
Aug 28, 2014 6.865 6.888 6.861 6.888 81,809 +0.00(+0.00%)
Aug 27, 2014 6.869 6.888 6.845 6.888 130,254 +0.00(+0.06%)
Aug 26, 2014 6.869 6.884 6.845 6.884 126,477 +0.03(+0.40%)
Aug 25, 2014 6.853 6.884 6.830 6.857 362,268 +0.04(+0.51%)
Aug 22, 2014 6.861 6.865 6.840 6.822 179,105 -0.06(-0.85%)
Aug 21, 2014 6.888 6.892 6.869 6.880 76,734 -0.01(-0.11%)
Aug 20, 2014 6.857 6.904 6.845 6.888 181,562 +0.02(+0.28%)
Aug 19, 2014 6.857 6.880 6.826 6.869 100,346 +0.03(+0.40%)
Aug 18, 2014 6.845 6.853 6.814 6.841 149,668 +0.02(+0.34%)
Aug 15, 2014 6.838 6.838 6.760 6.818 222,041 -0.02(-0.28%)
Aug 14, 2014 6.939 6.939 6.826 6.838 248,398 +0.00(+0.04%)
Aug 13, 2014 6.719 6.869 6.672 6.835 289,360 +0.02(+0.34%)
Aug 12, 2014 6.881 6.898 6.791 6.811 165,080 -0.06(-0.84%)
Aug 11, 2014 6.831 6.881 6.815 6.869 208,573 +0.09(+1.31%)
Aug 08, 2014 6.642 6.792 6.642 6.781 250,920 +0.17(+2.57%)
Aug 07, 2014 6.452 6.634 6.452 6.611 316,073 +0.17(+2.64%)
Aug 06, 2014 6.499 6.499 6.217 6.441 1,097,356 -0.10(-1.53%)
Aug 05, 2014 6.761 6.773 6.526 6.541 600,759 -0.24(-3.48%)
Aug 04, 2014 6.804 6.804 6.723 6.777 324,596 +0.02(+0.23%)
Aug 01, 2014 6.734 6.827 6.661 6.761 442,999 +0.00(+0.00%)
Jul 31, 2014 7.032 7.032 6.653 6.761 1,672,383 -0.29(-4.16%)
Jul 30, 2014 7.078 7.078 7.051 7.055 153,636 -0.03(-0.44%)
Jul 29, 2014 7.066 7.105 7.055 7.086 144,634 +0.01(+0.11%)
Jul 28, 2014 7.105 7.105 7.070 7.078 108,567 -0.01(-0.11%)
Jul 25, 2014 7.124 7.124 7.066 7.086 105,726 -0.02(-0.27%)
Jul 24, 2014 7.093 7.124 7.082 7.105 163,042 +0.03(+0.49%)
Jul 23, 2014 7.051 7.093 7.032 7.070 100,370 +0.02(+0.22%)
Jul 22, 2014 7.066 7.093 7.051 7.055 104,553 +0.01(+0.11%)
Jul 21, 2014 7.078 7.090 7.043 7.047 196,067 -0.03(-0.46%)
Jul 18, 2014 7.062 7.082 7.043 7.080 96,750 +0.02(+0.24%)
Jul 17, 2014 7.047 7.093 7.017 7.062 157,192 +0.03(+0.37%)
Jul 16, 2014 7.020 7.043 7.001 7.036 103,253 +0.04(+0.51%)
Jul 15, 2014 7.020 7.020 6.978 7.001 155,423 -0.02(-0.28%)
Jul 14, 2014 7.012 7.059 7.008 7.020 212,398 +0.00(+0.04%)
Jul 11, 2014 7.009 7.052 6.983 7.017 203,484 +0.01(+0.16%)
Jul 10, 2014 7.002 7.020 6.983 7.006 149,332 -0.04(-0.54%)
Jul 09, 2014 7.021 7.055 7.013 7.044 126,393 -0.01(-0.10%)
Jul 08, 2014 6.986 7.075 6.983 7.051 157,283 +0.06(+0.93%)
Jul 07, 2014 6.929 6.997 6.917 6.986 166,024 +0.03(+0.44%)
Jul 03, 2014 6.994 6.956 6.956 6.956 283,896 -0.05(-0.77%)
Jul 02, 2014 7.067 7.067 7.006 7.009 223,111 -0.07(-0.92%)
Jul 01, 2014 7.075 7.078 7.048 7.075 113,477 -0.00(-0.05%)
Jun 30, 2014 7.071 7.078 7.044 7.078 107,932 +0.02(+0.23%)
Jun 27, 2014 7.048 7.067 7.044 7.062 79,801 +0.02(+0.32%)
Jun 26, 2014 7.052 7.059 7.031 7.040 92,548 -0.01(-0.16%)
Jun 25, 2014 7.032 7.052 7.017 7.052 123,609 +0.03(+0.49%)
Jun 24, 2014 6.994 7.040 6.975 7.017 132,215 +0.02(+0.27%)
Jun 23, 2014 7.002 7.017 6.944 6.998 177,978 +0.03(+0.38%)
Jun 20, 2014 6.998 7.002 6.971 6.971 138,824 -0.03(-0.44%)
Jun 19, 2014 6.990 7.009 6.937 7.002 191,204 -0.02(-0.32%)
Jun 18, 2014 7.032 7.052 6.994 7.024 149,003 -0.04(-0.55%)
Jun 17, 2014 7.048 7.071 7.036 7.063 100,462 -0.02(-0.27%)
Jun 16, 2014 7.078 7.105 7.059 7.082 125,577 +0.03(+0.43%)
Jun 13, 2014 7.090 7.094 7.044 7.052 123,184 -0.02(-0.28%)
Jun 12, 2014 7.049 7.075 7.049 7.072 128,413 +0.02(+0.33%)
Jun 11, 2014 7.011 7.049 7.011 7.048 71,637 +0.01(+0.10%)
Jun 10, 2014 7.011 7.060 6.996 7.041 144,546 -0.00(-0.05%)
Jun 06, 2014 7.034 7.056 7.030 7.045 106,118 +0.00(+0.00%)
Jun 05, 2014 7.045 7.072 7.015 7.045 99,397 +0.00(+0.00%)
Jun 04, 2014 7.022 7.056 7.003 7.045 172,863 +0.01(+0.11%)
Jun 03, 2014 7.018 7.053 7.018 7.037 137,708 +0.00(+0.06%)
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.