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

Pioneer High Income Trust (NY: PHT )

7.430 -0.020 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Feb 27, 2015 5.778 5.794 5.717 5.794 193,977 +0.06(+1.07%)
Feb 26, 2015 5.700 5.745 5.684 5.733 239,727 +0.03(+0.57%)
Feb 25, 2015 5.737 5.774 5.684 5.700 318,639 -0.06(-0.99%)
Feb 24, 2015 5.749 5.782 5.664 5.758 420,821 -0.02(-0.28%)
Feb 23, 2015 5.762 5.819 5.729 5.774 347,292 -0.04(-0.77%)
Feb 20, 2015 5.762 5.843 5.762 5.819 228,186 +0.03(+0.56%)
Feb 19, 2015 5.794 5.851 5.729 5.786 360,989 -0.05(-0.84%)
Feb 18, 2015 5.692 5.880 5.692 5.835 295,546 +0.13(+2.36%)
Feb 17, 2015 5.884 5.909 5.700 5.700 451,361 -0.16(-2.75%)
Feb 13, 2015 5.845 5.862 5.862 5.862 244,067 +0.00(+0.00%)
Feb 12, 2015 5.764 5.862 5.748 5.862 215,752 +0.10(+1.69%)
Feb 11, 2015 5.870 6.024 5.732 5.764 413,651 -0.09(-1.52%)
Feb 10, 2015 5.696 5.862 5.696 5.854 321,837 +0.16(+2.77%)
Feb 09, 2015 5.408 5.809 5.408 5.696 741,746 +0.20(+3.61%)
Feb 06, 2015 5.663 5.663 5.408 5.497 1,840,937 -0.20(-3.55%)
Feb 05, 2015 5.862 5.902 5.679 5.700 878,752 -0.19(-3.16%)
Feb 04, 2015 5.870 6.019 5.627 5.886 1,972,968 -0.47(-7.39%)
Feb 03, 2015 6.866 6.894 6.234 6.355 1,609,624 -0.51(-7.43%)
Feb 02, 2015 6.805 6.938 6.756 6.866 158,248 +0.03(+0.47%)
Jan 30, 2015 6.728 6.837 6.724 6.833 175,960 +0.09(+1.38%)
Jan 29, 2015 6.752 6.752 6.720 6.740 131,976 -0.01(-0.18%)
Jan 28, 2015 6.789 6.795 6.740 6.752 131,139 -0.02(-0.24%)
Jan 27, 2015 6.756 6.833 6.740 6.768 224,393 +0.00(+0.06%)
Jan 26, 2015 6.890 6.936 6.748 6.764 189,324 -0.11(-1.53%)
Jan 23, 2015 6.898 6.922 6.845 6.870 105,754 -0.03(-0.41%)
Jan 22, 2015 6.894 6.955 6.882 6.898 190,619 +0.00(+0.06%)
Jan 21, 2015 6.841 6.938 6.833 6.894 196,528 +0.06(+0.95%)
Jan 20, 2015 6.728 6.951 6.712 6.829 1,015,165 +0.11(+1.69%)
Jan 16, 2015 6.708 6.738 6.708 6.716 126,764 +0.01(+0.18%)
Jan 15, 2015 6.764 6.764 6.602 6.704 298,581 -0.02(-0.36%)
Jan 14, 2015 6.712 6.760 6.712 6.728 265,005 -0.04(-0.54%)
Jan 13, 2015 6.740 6.813 6.704 6.764 224,803 +0.01(+0.12%)
Jan 12, 2015 6.740 6.781 6.724 6.756 377,555 +0.00(+0.06%)
Jan 09, 2015 6.922 6.930 6.724 6.752 783,605 -0.17(-2.51%)
Jan 08, 2015 7.007 7.044 6.922 6.926 514,628 -0.09(-1.28%)
Jan 07, 2015 6.995 7.040 6.942 7.016 215,149 +0.03(+0.48%)
Jan 06, 2015 7.036 7.036 6.922 6.983 409,336 -0.02(-0.23%)
Jan 05, 2015 7.023 7.040 6.975 6.999 327,889 -0.02(-0.29%)
Jan 02, 2015 6.934 7.080 6.890 7.019 340,058 +0.07(+1.05%)
Dec 31, 2014 7.036 6.946 6.946 6.946 344,361 -0.09(-1.21%)
Dec 30, 2014 7.076 7.145 7.019 7.031 217,083 -0.04(-0.52%)
Dec 29, 2014 7.044 7.068 6.967 7.068 241,166 +0.06(+0.85%)
Dec 26, 2014 7.101 7.101 6.988 7.008 208,472 +0.00(+0.06%)
Dec 24, 2014 7.008 7.004 7.004 7.004 172,801 -0.01(-0.11%)
Dec 23, 2014 7.000 7.093 7.000 7.012 329,816 -0.01(-0.11%)
Dec 22, 2014 7.068 7.085 6.988 7.020 179,952 -0.06(-0.91%)
Dec 19, 2014 6.996 7.085 6.978 7.085 399,532 +0.10(+1.50%)
Dec 18, 2014 6.924 7.000 6.876 6.980 272,762 +0.14(+2.06%)
Dec 17, 2014 6.683 6.888 6.679 6.840 313,943 +0.17(+2.59%)
Dec 16, 2014 6.619 6.731 6.591 6.667 189,623 +0.01(+0.18%)
Dec 15, 2014 6.715 6.734 6.639 6.655 509,544 -0.06(-0.84%)
Dec 12, 2014 6.779 6.823 6.687 6.711 508,476 -0.08(-1.24%)
Dec 11, 2014 6.799 6.888 6.767 6.795 315,561 -0.01(-0.18%)
Dec 10, 2014 6.976 6.976 6.787 6.807 503,066 -0.15(-2.09%)
Dec 09, 2014 6.949 6.963 6.909 6.953 300,838 -0.02(-0.34%)
Dec 08, 2014 6.989 6.989 6.957 6.977 180,827 +0.00(+0.00%)
Dec 05, 2014 6.989 6.989 6.955 6.977 125,917 -0.01(-0.17%)
Dec 04, 2014 7.001 7.001 6.945 6.989 179,913 +0.00(+0.06%)
Dec 03, 2014 6.997 7.001 6.945 6.985 196,660 +0.00(+0.00%)
Dec 02, 2014 6.989 7.057 6.985 6.985 206,087 -0.01(-0.11%)
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.