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 (%)
Nov 29, 2013 6.280 6.302 6.254 6.276 78,070 +0.05(+0.82%)
Nov 27, 2013 6.163 6.225 6.163 6.225 116,142 +0.04(+0.71%)
Nov 26, 2013 6.280 6.291 6.178 6.181 189,307 -0.08(-1.34%)
Nov 25, 2013 6.269 6.280 6.251 6.265 160,994 +0.03(+0.41%)
Nov 22, 2013 6.167 6.258 6.130 6.240 244,355 +0.04(+0.65%)
Nov 21, 2013 6.233 6.251 6.170 6.200 199,021 -0.04(-0.59%)
Nov 20, 2013 6.264 6.320 6.233 6.236 146,684 -0.03(-0.52%)
Nov 19, 2013 6.214 6.295 6.167 6.269 233,118 +0.04(+0.65%)
Nov 18, 2013 6.445 6.456 6.167 6.229 422,674 -0.23(-3.60%)
Nov 15, 2013 6.408 6.474 6.408 6.462 102,023 +0.06(+0.89%)
Nov 14, 2013 6.437 6.437 6.393 6.404 147,168 -0.00(-0.07%)
Nov 12, 2013 6.402 6.478 6.373 6.409 278,506 +0.02(+0.34%)
Nov 11, 2013 6.398 6.400 6.369 6.387 113,168 +0.00(+0.06%)
Nov 08, 2013 6.369 6.405 6.318 6.384 407,460 +0.00(+0.00%)
Nov 07, 2013 6.373 6.387 6.351 6.384 146,694 +0.03(+0.51%)
Nov 06, 2013 6.340 6.359 6.292 6.351 164,255 +0.01(+0.23%)
Nov 05, 2013 6.304 6.358 6.286 6.336 209,850 +0.02(+0.34%)
Nov 04, 2013 6.307 6.315 6.253 6.315 165,078 +0.05(+0.81%)
Nov 01, 2013 6.275 6.297 6.260 6.264 85,219 -0.01(-0.23%)
Oct 31, 2013 6.271 6.297 6.231 6.278 214,617 +0.01(+0.17%)
Oct 30, 2013 6.271 6.271 6.217 6.267 90,360 -0.02(-0.29%)
Oct 29, 2013 6.297 6.307 6.246 6.286 115,785 -0.03(-0.40%)
Oct 28, 2013 6.297 6.322 6.297 6.311 177,274 +0.02(+0.35%)
Oct 25, 2013 6.257 6.289 6.235 6.289 134,796 +0.03(+0.52%)
Oct 24, 2013 6.224 6.260 6.213 6.257 97,877 +0.02(+0.35%)
Oct 23, 2013 6.228 6.242 6.206 6.235 137,507 +0.02(+0.29%)
Oct 22, 2013 6.133 6.228 6.117 6.217 93,612 +0.11(+1.72%)
Oct 21, 2013 6.166 6.228 6.097 6.111 307,295 -0.04(-0.59%)
Oct 18, 2013 6.173 6.180 6.119 6.148 280,920 -0.02(-0.35%)
Oct 17, 2013 6.119 6.188 6.119 6.169 191,821 +0.05(+0.83%)
Oct 16, 2013 6.144 6.146 6.119 6.119 293,206 -0.05(-0.79%)
Oct 15, 2013 6.169 6.235 6.149 6.168 174,610 -0.04(-0.57%)
Oct 14, 2013 6.138 6.225 6.131 6.203 140,866 +0.05(+0.87%)
Oct 11, 2013 6.102 6.167 6.088 6.149 183,603 +0.01(+0.12%)
Oct 10, 2013 6.106 6.171 6.073 6.142 206,035 +0.07(+1.19%)
Oct 09, 2013 6.106 6.116 6.048 6.070 169,440 -0.04(-0.59%)
Oct 08, 2013 6.120 6.145 6.102 6.106 169,026 -0.01(-0.12%)
Oct 07, 2013 6.106 6.120 6.102 6.113 132,533 +0.00(+0.05%)
Oct 04, 2013 6.120 6.131 6.102 6.110 121,244 -0.01(-0.11%)
Oct 03, 2013 6.145 6.171 6.117 6.117 165,715 -0.04(-0.70%)
Oct 02, 2013 6.117 6.181 6.099 6.160 149,238 +0.05(+0.86%)
Oct 01, 2013 6.073 6.120 6.073 6.108 156,101 +0.00(+0.03%)
Sep 30, 2013 6.117 6.117 6.073 6.106 204,491 -0.01(-0.24%)
Sep 27, 2013 6.088 6.131 6.088 6.120 105,865 -0.00(-0.06%)
Sep 26, 2013 6.091 6.124 6.088 6.124 127,514 +0.01(+0.24%)
Sep 25, 2013 6.037 6.117 6.037 6.109 140,658 +0.07(+1.19%)
Sep 24, 2013 6.041 6.073 6.005 6.037 114,961 +0.00(+0.06%)
Sep 23, 2013 6.027 6.066 6.005 6.034 119,647 +0.02(+0.30%)
Sep 20, 2013 6.059 6.063 6.009 6.016 133,491 -0.04(-0.59%)
Sep 19, 2013 6.073 6.084 6.001 6.052 162,768 -0.02(-0.36%)
Sep 18, 2013 6.052 6.102 6.027 6.073 196,344 +0.04(+0.66%)
Sep 17, 2013 6.052 6.070 6.034 6.034 238,206 -0.02(-0.30%)
Sep 16, 2013 6.091 6.084 6.045 6.052 220,568 -0.01(-0.24%)
Sep 13, 2013 6.073 6.073 6.034 6.066 135,169 +0.00(+0.04%)
Sep 12, 2013 6.014 6.085 6.014 6.064 163,360 +0.04(+0.65%)
Sep 11, 2013 6.017 6.031 5.996 6.024 153,052 +0.02(+0.42%)
Sep 10, 2013 6.006 6.031 5.999 5.999 188,168 +0.00(+0.00%)
Sep 09, 2013 5.999 6.014 5.974 5.999 147,869 +0.02(+0.30%)
Sep 06, 2013 5.999 5.999 5.949 5.981 107,286 +0.00(+0.06%)
Sep 05, 2013 5.989 5.997 5.953 5.978 169,300 +0.01(+0.18%)
Sep 04, 2013 5.924 5.981 5.914 5.967 175,362 +0.06(+0.97%)
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.