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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 6.905 6.905 6.844 6.855 178,162 -0.05(-0.72%)
Apr 29, 2014 6.912 6.912 6.878 6.905 132,330 +0.00(+0.00%)
Apr 28, 2014 6.912 6.912 6.890 6.905 155,903 +0.01(+0.11%)
Apr 25, 2014 6.920 6.920 6.871 6.897 130,185 -0.01(-0.11%)
Apr 24, 2014 6.886 6.916 6.859 6.905 79,853 +0.04(+0.61%)
Apr 23, 2014 6.886 6.897 6.848 6.863 126,899 +0.00(+0.06%)
Apr 22, 2014 6.844 6.897 6.844 6.859 125,293 +0.02(+0.22%)
Apr 21, 2014 6.848 6.859 6.836 6.844 189,181 -0.02(-0.33%)
Apr 17, 2014 6.890 6.867 6.867 6.867 106,982 -0.02(-0.28%)
Apr 16, 2014 6.817 6.901 6.787 6.886 186,520 +0.10(+1.40%)
Apr 15, 2014 6.882 6.905 6.787 6.791 168,091 -0.11(-1.54%)
Apr 14, 2014 6.836 6.916 6.798 6.897 180,906 +0.06(+0.88%)
Apr 11, 2014 6.785 6.841 6.773 6.837 171,730 +0.06(+0.95%)
Apr 10, 2014 6.837 6.837 6.773 6.773 203,816 -0.07(-1.06%)
Apr 09, 2014 6.777 6.871 6.777 6.846 204,110 +0.06(+0.96%)
Apr 08, 2014 6.758 6.792 6.758 6.781 120,676 +0.00(+0.06%)
Apr 07, 2014 6.766 6.796 6.724 6.777 392,156 +0.02(+0.22%)
Apr 04, 2014 6.732 6.796 6.732 6.762 294,920 +0.03(+0.45%)
Apr 03, 2014 6.751 6.751 6.720 6.732 98,920 +0.00(+0.06%)
Apr 02, 2014 6.751 6.766 6.720 6.728 156,190 -0.03(-0.50%)
Apr 01, 2014 6.754 6.766 6.732 6.762 159,223 +0.03(+0.45%)
Mar 31, 2014 6.728 6.769 6.698 6.732 223,628 +0.01(+0.11%)
Mar 28, 2014 6.667 6.735 6.667 6.724 109,931 +0.05(+0.74%)
Mar 27, 2014 6.637 6.694 6.630 6.675 91,173 +0.03(+0.46%)
Mar 26, 2014 6.645 6.667 6.630 6.645 156,516 +0.01(+0.22%)
Mar 25, 2014 6.622 6.645 6.611 6.630 155,480 -0.02(-0.23%)
Mar 24, 2014 6.649 6.649 6.622 6.645 181,199 +0.00(+0.00%)
Mar 21, 2014 6.645 6.694 6.633 6.645 187,179 +0.02(+0.23%)
Mar 20, 2014 6.664 6.701 6.615 6.630 285,716 -0.05(-0.79%)
Mar 19, 2014 6.698 6.713 6.671 6.683 120,186 +0.00(+0.00%)
Mar 18, 2014 6.690 6.709 6.671 6.683 97,405 +0.00(+0.00%)
Mar 17, 2014 6.671 6.717 6.656 6.683 93,032 +0.03(+0.40%)
Mar 14, 2014 6.652 6.664 6.630 6.656 172,638 +0.01(+0.21%)
Mar 13, 2014 6.694 6.698 6.638 6.642 228,977 -0.03(-0.50%)
Mar 12, 2014 6.672 6.706 6.664 6.676 111,791 +0.01(+0.17%)
Mar 11, 2014 6.679 6.694 6.657 6.664 182,852 -0.01(-0.22%)
Mar 10, 2014 6.631 6.683 6.631 6.679 144,875 +0.04(+0.62%)
Mar 07, 2014 6.661 6.668 6.624 6.638 306,344 -0.02(-0.34%)
Mar 06, 2014 6.638 6.664 6.631 6.661 97,061 +0.02(+0.34%)
Mar 05, 2014 6.616 6.664 6.616 6.638 159,845 +0.01(+0.23%)
Mar 04, 2014 6.620 6.638 6.616 6.623 95,761 +0.01(+0.23%)
Mar 03, 2014 6.620 6.634 6.597 6.608 194,763 -0.01(-0.17%)
Feb 28, 2014 6.631 6.642 6.590 6.620 178,934 -0.01(-0.17%)
Feb 27, 2014 6.593 6.636 6.576 6.631 177,599 +0.04(+0.57%)
Feb 26, 2014 6.616 6.616 6.575 6.593 104,591 +0.01(+0.17%)
Feb 25, 2014 6.597 6.606 6.578 6.582 101,562 +0.00(+0.00%)
Feb 24, 2014 6.593 6.634 6.560 6.582 183,659 +0.02(+0.34%)
Feb 21, 2014 6.541 6.571 6.522 6.560 288,130 +0.01(+0.17%)
Feb 20, 2014 6.560 6.575 6.541 6.548 144,923 -0.01(-0.17%)
Feb 19, 2014 6.605 6.608 6.556 6.560 197,104 -0.03(-0.51%)
Feb 18, 2014 6.608 6.634 6.578 6.593 169,268 +0.03(+0.47%)
Feb 14, 2014 6.494 6.563 6.563 6.563 209,577 +0.07(+1.06%)
Feb 13, 2014 6.587 6.609 6.468 6.494 222,665 -0.09(-1.41%)
Feb 12, 2014 6.568 6.616 6.542 6.587 223,698 +0.02(+0.34%)
Feb 11, 2014 6.579 6.594 6.561 6.564 282,568 +0.01(+0.17%)
Feb 10, 2014 6.520 6.579 6.520 6.553 147,204 +0.01(+0.17%)
Feb 07, 2014 6.523 6.549 6.505 6.542 110,758 +0.03(+0.51%)
Feb 06, 2014 6.516 6.542 6.494 6.508 129,429 +0.01(+0.23%)
Feb 05, 2014 6.531 6.531 6.494 6.494 113,475 -0.03(-0.51%)
Feb 04, 2014 6.505 6.542 6.505 6.527 203,747 +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.