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

Pioneer High Income Trust (NY: PHT )

7.370 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2014 6.727 6.768 6.696 6.730 223,671 +0.01(+0.11%)
Mar 28, 2014 6.666 6.734 6.666 6.723 109,952 +0.05(+0.74%)
Mar 27, 2014 6.636 6.693 6.628 6.674 91,190 +0.03(+0.46%)
Mar 26, 2014 6.644 6.666 6.628 6.643 156,546 +0.01(+0.22%)
Mar 25, 2014 6.621 6.644 6.610 6.628 155,510 -0.02(-0.23%)
Mar 24, 2014 6.647 6.647 6.620 6.644 181,234 +0.00(+0.00%)
Mar 21, 2014 6.644 6.693 6.632 6.644 187,216 +0.02(+0.23%)
Mar 20, 2014 6.662 6.700 6.613 6.628 285,771 -0.05(-0.79%)
Mar 19, 2014 6.696 6.711 6.670 6.681 120,210 +0.00(+0.00%)
Mar 18, 2014 6.689 6.708 6.670 6.681 97,424 +0.00(+0.00%)
Mar 17, 2014 6.670 6.715 6.655 6.681 93,050 +0.03(+0.40%)
Mar 14, 2014 6.651 6.662 6.628 6.655 172,672 +0.01(+0.21%)
Mar 13, 2014 6.693 6.697 6.637 6.641 229,021 -0.03(-0.51%)
Mar 12, 2014 6.671 6.704 6.663 6.674 111,812 +0.01(+0.17%)
Mar 11, 2014 6.678 6.693 6.656 6.663 182,888 -0.01(-0.22%)
Mar 10, 2014 6.629 6.682 6.629 6.678 144,903 +0.04(+0.62%)
Mar 07, 2014 6.659 6.667 6.622 6.637 306,403 -0.02(-0.34%)
Mar 06, 2014 6.637 6.663 6.629 6.659 97,080 +0.02(+0.34%)
Mar 05, 2014 6.614 6.663 6.614 6.637 159,876 +0.01(+0.23%)
Mar 04, 2014 6.618 6.637 6.614 6.622 95,780 +0.01(+0.23%)
Mar 03, 2014 6.618 6.633 6.596 6.607 194,801 -0.01(-0.17%)
Feb 28, 2014 6.629 6.641 6.588 6.618 178,969 -0.01(-0.17%)
Feb 27, 2014 6.592 6.635 6.574 6.629 177,634 +0.04(+0.57%)
Feb 26, 2014 6.614 6.614 6.573 6.592 104,612 +0.01(+0.17%)
Feb 25, 2014 6.596 6.605 6.577 6.581 101,581 +0.00(+0.00%)
Feb 24, 2014 6.592 6.633 6.558 6.581 183,694 +0.02(+0.34%)
Feb 21, 2014 6.540 6.569 6.521 6.558 288,186 +0.01(+0.17%)
Feb 20, 2014 6.558 6.573 6.540 6.547 144,951 -0.01(-0.17%)
Feb 19, 2014 6.603 6.607 6.555 6.558 197,143 -0.03(-0.51%)
Feb 18, 2014 6.607 6.633 6.577 6.592 169,301 +0.03(+0.47%)
Feb 14, 2014 6.492 6.561 6.561 6.561 209,617 +0.07(+1.06%)
Feb 13, 2014 6.585 6.608 6.466 6.492 222,708 -0.09(-1.41%)
Feb 12, 2014 6.567 6.615 6.541 6.585 223,742 +0.02(+0.34%)
Feb 11, 2014 6.578 6.593 6.559 6.563 282,623 +0.01(+0.17%)
Feb 10, 2014 6.518 6.578 6.518 6.552 147,233 +0.01(+0.17%)
Feb 07, 2014 6.522 6.548 6.503 6.541 110,779 +0.03(+0.51%)
Feb 06, 2014 6.515 6.541 6.492 6.507 129,454 +0.01(+0.23%)
Feb 05, 2014 6.530 6.530 6.492 6.492 113,497 -0.03(-0.51%)
Feb 04, 2014 6.503 6.541 6.503 6.526 203,786 +0.02(+0.37%)
Feb 03, 2014 6.507 6.548 6.485 6.502 188,594 -0.03(-0.43%)
Jan 31, 2014 6.489 6.530 6.474 6.530 117,830 +0.02(+0.26%)
Jan 30, 2014 6.496 6.522 6.459 6.513 100,866 +0.06(+0.89%)
Jan 29, 2014 6.503 6.518 6.433 6.455 174,265 -0.05(-0.74%)
Jan 28, 2014 6.440 6.537 6.440 6.503 172,473 +0.06(+0.98%)
Jan 27, 2014 6.485 6.503 6.429 6.440 257,310 -0.06(-0.91%)
Jan 24, 2014 6.559 6.574 6.477 6.500 296,653 -0.06(-0.91%)
Jan 23, 2014 6.537 6.559 6.477 6.559 231,647 +0.03(+0.40%)
Jan 22, 2014 6.533 6.541 6.518 6.533 162,681 -0.00(-0.06%)
Jan 21, 2014 6.530 6.537 6.470 6.537 182,292 +0.04(+0.57%)
Jan 17, 2014 6.515 6.500 6.500 6.500 147,728 -0.01(-0.23%)
Jan 16, 2014 6.500 6.518 6.485 6.515 161,529 +0.01(+0.16%)
Jan 15, 2014 6.492 6.511 6.489 6.504 188,763 +0.01(+0.18%)
Jan 14, 2014 6.489 6.507 6.481 6.492 117,321 +0.01(+0.17%)
Jan 13, 2014 6.463 6.500 6.459 6.481 126,405 +0.01(+0.11%)
Jan 10, 2014 6.425 6.496 6.425 6.474 147,060 +0.04(+0.64%)
Jan 09, 2014 6.429 6.444 6.396 6.433 125,848 +0.04(+0.64%)
Jan 08, 2014 6.411 6.425 6.373 6.392 341,214 -0.03(-0.51%)
Jan 07, 2014 6.448 6.461 6.411 6.425 330,257 -0.01(-0.18%)
Jan 06, 2014 6.392 6.447 6.359 6.437 375,568 +0.07(+1.11%)
Jan 03, 2014 6.370 6.373 6.336 6.366 177,386 +0.01(+0.18%)
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.