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 (%)
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%)
Sep 02, 2014 6.940 6.983 6.923 6.932 109,432 +0.01(+0.11%)
Aug 29, 2014 6.889 6.925 6.925 6.925 115,610 +0.04(+0.51%)
Aug 28, 2014 6.866 6.889 6.862 6.889 81,793 +0.00(+0.00%)
Aug 27, 2014 6.870 6.889 6.847 6.889 130,229 +0.00(+0.06%)
Aug 26, 2014 6.870 6.886 6.847 6.886 126,452 +0.03(+0.40%)
Aug 25, 2014 6.854 6.886 6.831 6.858 362,198 +0.04(+0.51%)
Aug 22, 2014 6.862 6.866 6.841 6.823 179,071 -0.06(-0.85%)
Aug 21, 2014 6.889 6.893 6.870 6.882 76,719 -0.01(-0.11%)
Aug 20, 2014 6.858 6.906 6.847 6.889 181,527 +0.02(+0.28%)
Aug 19, 2014 6.858 6.882 6.827 6.870 100,327 +0.03(+0.40%)
Aug 18, 2014 6.847 6.854 6.815 6.843 149,639 +0.02(+0.34%)
Aug 15, 2014 6.839 6.839 6.761 6.819 221,998 -0.02(-0.28%)
Aug 14, 2014 6.940 6.940 6.827 6.839 248,350 +0.00(+0.04%)
Aug 13, 2014 6.720 6.871 6.674 6.836 289,304 +0.02(+0.34%)
Aug 12, 2014 6.882 6.899 6.792 6.813 165,048 -0.06(-0.84%)
Aug 11, 2014 6.832 6.882 6.817 6.871 208,532 +0.09(+1.31%)
Aug 08, 2014 6.643 6.793 6.643 6.782 250,871 +0.17(+2.57%)
Aug 07, 2014 6.454 6.635 6.454 6.612 316,012 +0.17(+2.64%)
Aug 06, 2014 6.500 6.500 6.218 6.442 1,097,143 -0.10(-1.53%)
Aug 05, 2014 6.763 6.774 6.527 6.542 600,642 -0.24(-3.48%)
Aug 04, 2014 6.805 6.805 6.724 6.778 324,533 +0.02(+0.23%)
Aug 01, 2014 6.736 6.828 6.662 6.763 442,913 +0.00(+0.00%)
Jul 31, 2014 7.033 7.033 6.654 6.763 1,672,058 -0.29(-4.16%)
Jul 30, 2014 7.079 7.079 7.052 7.056 153,606 -0.03(-0.44%)
Jul 29, 2014 7.068 7.106 7.056 7.087 144,606 +0.01(+0.11%)
Jul 28, 2014 7.106 7.106 7.072 7.079 108,546 -0.01(-0.11%)
Jul 25, 2014 7.126 7.126 7.068 7.087 105,705 -0.02(-0.27%)
Jul 24, 2014 7.095 7.126 7.083 7.106 163,011 +0.03(+0.49%)
Jul 23, 2014 7.052 7.095 7.033 7.072 100,351 +0.02(+0.22%)
Jul 22, 2014 7.068 7.095 7.052 7.056 104,532 +0.01(+0.11%)
Jul 21, 2014 7.079 7.091 7.045 7.048 196,029 -0.03(-0.46%)
Jul 18, 2014 7.064 7.083 7.045 7.081 96,731 +0.02(+0.24%)
Jul 17, 2014 7.048 7.095 7.018 7.064 157,161 +0.03(+0.37%)
Jul 16, 2014 7.021 7.045 7.002 7.038 103,233 +0.04(+0.51%)
Jul 15, 2014 7.021 7.021 6.979 7.002 155,393 -0.02(-0.28%)
Jul 14, 2014 7.014 7.060 7.010 7.021 212,356 +0.00(+0.04%)
Jul 11, 2014 7.011 7.053 6.984 7.018 203,444 +0.01(+0.16%)
Jul 10, 2014 7.003 7.022 6.984 7.007 149,303 -0.04(-0.54%)
Jul 09, 2014 7.022 7.057 7.015 7.045 126,369 -0.01(-0.10%)
Jul 08, 2014 6.988 7.076 6.984 7.053 157,252 +0.06(+0.93%)
Jul 07, 2014 6.930 6.999 6.919 6.988 165,992 +0.03(+0.44%)
Jul 03, 2014 6.995 6.957 6.957 6.957 283,841 -0.05(-0.77%)
Jul 02, 2014 7.068 7.068 7.007 7.011 223,068 -0.07(-0.92%)
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.