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

Pioneer High Income Trust (NY: PHT )

7.385 +0.015 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 6.728 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%)
Feb 03, 2014 6.508 6.549 6.486 6.503 188,557 -0.03(-0.43%)
Jan 31, 2014 6.490 6.531 6.475 6.531 117,807 +0.02(+0.26%)
Jan 30, 2014 6.497 6.523 6.460 6.514 100,847 +0.06(+0.89%)
Jan 29, 2014 6.505 6.520 6.434 6.456 174,231 -0.05(-0.74%)
Jan 28, 2014 6.442 6.538 6.442 6.505 172,439 +0.06(+0.98%)
Jan 27, 2014 6.486 6.505 6.430 6.442 257,260 -0.06(-0.91%)
Jan 24, 2014 6.561 6.575 6.479 6.501 296,596 -0.06(-0.91%)
Jan 23, 2014 6.538 6.561 6.479 6.561 231,603 +0.03(+0.40%)
Jan 22, 2014 6.535 6.542 6.520 6.535 162,649 -0.00(-0.06%)
Jan 21, 2014 6.531 6.538 6.471 6.538 182,256 +0.04(+0.57%)
Jan 17, 2014 6.516 6.501 6.501 6.501 147,699 -0.01(-0.23%)
Jan 16, 2014 6.501 6.520 6.486 6.516 161,498 +0.01(+0.16%)
Jan 15, 2014 6.494 6.512 6.490 6.506 188,727 +0.01(+0.18%)
Jan 14, 2014 6.490 6.508 6.482 6.494 117,298 +0.01(+0.17%)
Jan 13, 2014 6.464 6.501 6.461 6.482 126,381 +0.01(+0.11%)
Jan 10, 2014 6.427 6.497 6.427 6.475 147,032 +0.04(+0.64%)
Jan 09, 2014 6.430 6.445 6.397 6.434 125,824 +0.04(+0.64%)
Jan 08, 2014 6.412 6.427 6.375 6.393 341,148 -0.03(-0.51%)
Jan 07, 2014 6.449 6.462 6.412 6.426 330,193 -0.01(-0.18%)
Jan 06, 2014 6.393 6.449 6.360 6.438 375,495 +0.07(+1.11%)
Jan 03, 2014 6.371 6.375 6.338 6.367 177,352 +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.