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

Pioneer High Income Trust (NY: PHT )

7.485 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
May 30, 2014 7.015 7.056 6.999 7.037 105,290 +0.02(+0.33%)
May 29, 2014 6.984 7.018 6.984 7.015 153,933 +0.02(+0.29%)
May 28, 2014 6.973 7.008 6.973 6.994 67,940 +0.01(+0.20%)
May 27, 2014 6.988 6.988 6.958 6.980 123,468 +0.02(+0.33%)
May 23, 2014 6.958 6.958 6.958 6.958 94,110 -0.02(-0.22%)
May 22, 2014 6.961 6.973 6.946 6.973 77,840 +0.00(+0.06%)
May 21, 2014 6.988 6.992 6.958 6.969 112,312 -0.00(-0.03%)
May 20, 2014 6.980 6.984 6.942 6.971 118,040 -0.01(-0.19%)
May 19, 2014 6.950 6.992 6.938 6.984 126,108 +0.04(+0.60%)
May 16, 2014 6.942 6.950 6.927 6.942 100,905 +0.02(+0.27%)
May 15, 2014 6.980 6.980 6.920 6.923 184,803 -0.04(-0.51%)
May 14, 2014 6.966 6.974 6.955 6.959 180,749 +0.01(+0.16%)
May 13, 2014 6.947 6.951 6.936 6.947 76,953 +0.00(+0.00%)
May 12, 2014 6.947 6.973 6.921 6.947 155,747 +0.03(+0.38%)
May 09, 2014 6.906 6.936 6.898 6.921 93,962 +0.01(+0.17%)
May 08, 2014 6.902 6.928 6.902 6.909 94,706 +0.00(+0.05%)
May 07, 2014 6.940 6.940 6.879 6.906 133,325 +0.01(+0.11%)
May 06, 2014 6.872 6.923 6.857 6.898 175,132 +0.03(+0.38%)
May 05, 2014 6.853 6.872 6.830 6.872 123,313 +0.01(+0.17%)
May 02, 2014 6.823 6.860 6.796 6.860 203,609 +0.03(+0.44%)
May 01, 2014 6.811 6.849 6.804 6.830 217,964 +0.03(+0.39%)
Apr 30, 2014 6.853 6.853 6.792 6.804 179,515 -0.05(-0.72%)
Apr 29, 2014 6.860 6.860 6.826 6.853 133,335 +0.00(+0.00%)
Apr 28, 2014 6.860 6.860 6.838 6.853 157,087 +0.01(+0.11%)
Apr 25, 2014 6.868 6.868 6.819 6.845 131,174 -0.01(-0.11%)
Apr 24, 2014 6.834 6.864 6.808 6.853 80,460 +0.04(+0.61%)
Apr 23, 2014 6.834 6.845 6.796 6.811 127,863 +0.00(+0.06%)
Apr 22, 2014 6.792 6.845 6.792 6.808 126,245 +0.02(+0.22%)
Apr 21, 2014 6.796 6.807 6.785 6.792 190,618 -0.02(-0.33%)
Apr 17, 2014 6.838 6.815 6.815 6.815 107,795 -0.02(-0.28%)
Apr 16, 2014 6.766 6.849 6.736 6.834 187,938 +0.09(+1.40%)
Apr 15, 2014 6.830 6.853 6.736 6.740 169,369 -0.11(-1.54%)
Apr 14, 2014 6.785 6.864 6.747 6.845 182,280 +0.06(+0.88%)
Apr 11, 2014 6.733 6.790 6.722 6.786 173,034 +0.06(+0.95%)
Apr 10, 2014 6.786 6.786 6.722 6.722 205,364 -0.07(-1.06%)
Apr 09, 2014 6.726 6.820 6.726 6.794 205,661 +0.06(+0.96%)
Apr 08, 2014 6.707 6.741 6.707 6.730 121,593 +0.00(+0.06%)
Apr 07, 2014 6.715 6.745 6.673 6.726 395,135 +0.01(+0.22%)
Apr 04, 2014 6.681 6.745 6.681 6.711 297,161 +0.03(+0.45%)
Apr 03, 2014 6.700 6.700 6.670 6.681 99,671 +0.00(+0.06%)
Apr 02, 2014 6.700 6.715 6.670 6.677 157,376 -0.03(-0.50%)
Apr 01, 2014 6.703 6.715 6.681 6.711 160,432 +0.03(+0.45%)
Mar 31, 2014 6.677 6.718 6.647 6.681 225,327 +0.01(+0.11%)
Mar 28, 2014 6.617 6.685 6.617 6.673 110,766 +0.05(+0.74%)
Mar 27, 2014 6.587 6.643 6.580 6.625 91,865 +0.03(+0.46%)
Mar 26, 2014 6.595 6.617 6.580 6.594 157,705 +0.01(+0.22%)
Mar 25, 2014 6.572 6.595 6.561 6.580 156,661 -0.01(-0.23%)
Mar 24, 2014 6.598 6.598 6.572 6.595 182,575 +0.00(+0.00%)
Mar 21, 2014 6.595 6.643 6.583 6.595 188,602 +0.01(+0.23%)
Mar 20, 2014 6.613 6.651 6.565 6.580 287,887 -0.05(-0.79%)
Mar 19, 2014 6.647 6.662 6.621 6.632 121,099 +0.00(+0.00%)
Mar 18, 2014 6.640 6.658 6.621 6.632 98,145 +0.00(+0.00%)
Mar 17, 2014 6.621 6.666 6.606 6.632 93,739 +0.03(+0.40%)
Mar 14, 2014 6.602 6.613 6.580 6.606 173,950 +0.01(+0.21%)
Mar 13, 2014 6.644 6.648 6.588 6.592 230,717 -0.03(-0.51%)
Mar 12, 2014 6.622 6.655 6.614 6.625 112,640 +0.01(+0.17%)
Mar 11, 2014 6.629 6.644 6.607 6.614 184,242 -0.01(-0.22%)
Mar 10, 2014 6.581 6.633 6.581 6.629 145,976 +0.04(+0.62%)
Mar 07, 2014 6.610 6.618 6.574 6.588 308,671 -0.02(-0.34%)
Mar 06, 2014 6.588 6.614 6.581 6.610 97,799 +0.02(+0.34%)
Mar 05, 2014 6.566 6.614 6.566 6.588 161,059 +0.01(+0.23%)
Mar 04, 2014 6.570 6.588 6.566 6.573 96,489 +0.01(+0.23%)
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.