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

Pioneer High Income Trust (NY: PHT )

7.460 +0.020 (+0.27%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 20, 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 (%)
Sep 30, 2014 6.714 6.758 6.679 6.699 227,053 +0.01(+0.18%)
Sep 29, 2014 6.635 6.722 6.620 6.687 207,205 -0.05(-0.70%)
Sep 26, 2014 6.655 6.770 6.623 6.734 281,290 +0.01(+0.12%)
Sep 25, 2014 6.738 6.742 6.675 6.726 263,815 +0.01(+0.12%)
Sep 24, 2014 6.742 6.750 6.703 6.718 151,056 -0.05(-0.76%)
Sep 23, 2014 6.706 6.791 6.679 6.770 148,457 +0.05(+0.76%)
Sep 22, 2014 6.789 6.789 6.699 6.718 209,973 -0.10(-1.45%)
Sep 19, 2014 6.869 6.869 6.797 6.817 212,005 -0.04(-0.63%)
Sep 18, 2014 6.900 6.912 6.845 6.861 155,626 -0.02(-0.29%)
Sep 17, 2014 6.888 6.936 6.865 6.880 104,292 +0.02(+0.35%)
Sep 16, 2014 6.758 6.884 6.758 6.857 142,913 +0.09(+1.34%)
Sep 15, 2014 6.975 6.979 6.758 6.766 314,989 -0.16(-2.24%)
Sep 12, 2014 6.937 7.015 6.886 6.921 166,784 -0.02(-0.23%)
Sep 11, 2014 6.940 6.956 6.937 6.937 98,870 +0.00(+0.06%)
Sep 10, 2014 6.901 6.933 6.882 6.933 100,196 +0.02(+0.34%)
Sep 09, 2014 6.925 6.948 6.901 6.909 138,993 -0.00(-0.06%)
Sep 08, 2014 6.964 6.980 6.909 6.913 150,712 -0.04(-0.51%)
Sep 05, 2014 6.952 6.982 6.944 6.948 94,800 -0.03(-0.40%)
Sep 04, 2014 7.007 7.014 6.933 6.976 125,263 -0.01(-0.10%)
Sep 03, 2014 6.980 7.015 6.976 6.984 104,848 -0.00(-0.00%)
Sep 02, 2014 6.991 7.035 6.974 6.984 108,628 +0.01(+0.11%)
Aug 29, 2014 6.940 6.976 6.976 6.976 114,761 +0.04(+0.51%)
Aug 28, 2014 6.917 6.940 6.913 6.940 81,192 +0.00(+0.00%)
Aug 27, 2014 6.921 6.940 6.897 6.940 129,272 +0.00(+0.06%)
Aug 26, 2014 6.921 6.937 6.897 6.937 125,523 +0.03(+0.40%)
Aug 25, 2014 6.905 6.937 6.882 6.909 359,537 +0.04(+0.51%)
Aug 22, 2014 6.913 6.917 6.891 6.874 177,755 -0.06(-0.85%)
Aug 21, 2014 6.940 6.944 6.921 6.933 76,155 -0.01(-0.11%)
Aug 20, 2014 6.909 6.957 6.897 6.940 180,193 +0.02(+0.28%)
Aug 19, 2014 6.909 6.933 6.878 6.921 99,589 +0.03(+0.40%)
Aug 18, 2014 6.897 6.905 6.865 6.893 148,539 +0.02(+0.34%)
Aug 15, 2014 6.890 6.890 6.811 6.870 220,367 -0.02(-0.28%)
Aug 14, 2014 6.991 6.991 6.878 6.890 246,525 +0.00(+0.04%)
Aug 13, 2014 6.770 6.922 6.723 6.887 287,178 +0.02(+0.34%)
Aug 12, 2014 6.933 6.951 6.842 6.863 163,836 -0.06(-0.84%)
Aug 11, 2014 6.883 6.933 6.867 6.922 207,000 +0.09(+1.31%)
Aug 08, 2014 6.692 6.843 6.692 6.832 249,028 +0.17(+2.57%)
Aug 07, 2014 6.501 6.684 6.501 6.661 313,690 +0.17(+2.64%)
Aug 06, 2014 6.548 6.548 6.264 6.490 1,089,081 -0.10(-1.53%)
Aug 05, 2014 6.813 6.824 6.575 6.591 596,229 -0.24(-3.48%)
Aug 04, 2014 6.855 6.855 6.774 6.828 322,148 +0.02(+0.23%)
Aug 01, 2014 6.785 6.879 6.711 6.813 439,659 +0.00(+0.00%)
Jul 31, 2014 7.085 7.085 6.704 6.813 1,659,772 -0.30(-4.16%)
Jul 30, 2014 7.132 7.132 7.104 7.108 152,478 -0.03(-0.44%)
Jul 29, 2014 7.120 7.159 7.108 7.139 143,544 +0.01(+0.11%)
Jul 28, 2014 7.159 7.159 7.124 7.132 107,748 -0.01(-0.11%)
Jul 25, 2014 7.178 7.178 7.120 7.139 104,929 -0.02(-0.27%)
Jul 24, 2014 7.147 7.178 7.136 7.159 161,813 +0.03(+0.49%)
Jul 23, 2014 7.104 7.147 7.085 7.124 99,613 +0.02(+0.22%)
Jul 22, 2014 7.120 7.147 7.104 7.108 103,764 +0.01(+0.11%)
Jul 21, 2014 7.132 7.143 7.097 7.101 194,588 -0.03(-0.46%)
Jul 18, 2014 7.116 7.136 7.097 7.133 96,020 +0.02(+0.24%)
Jul 17, 2014 7.101 7.147 7.070 7.116 156,007 +0.03(+0.37%)
Jul 16, 2014 7.073 7.097 7.054 7.090 102,474 +0.04(+0.51%)
Jul 15, 2014 7.073 7.073 7.031 7.054 154,251 -0.02(-0.28%)
Jul 14, 2014 7.066 7.112 7.062 7.073 210,796 +0.00(+0.04%)
Jul 11, 2014 7.063 7.105 7.036 7.070 201,949 +0.01(+0.16%)
Jul 10, 2014 7.055 7.074 7.036 7.059 148,206 -0.04(-0.54%)
Jul 09, 2014 7.074 7.109 7.067 7.097 125,440 -0.01(-0.10%)
Jul 08, 2014 7.040 7.128 7.036 7.105 156,097 +0.07(+0.93%)
Jul 07, 2014 6.982 7.050 6.970 7.040 164,772 +0.03(+0.44%)
Jul 03, 2014 7.047 7.009 7.009 7.009 281,755 -0.05(-0.77%)
Jul 02, 2014 7.121 7.121 7.059 7.063 221,429 -0.07(-0.92%)
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.