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

Pioneer High Income Trust (NY: PHT )

7.450 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 5.779 5.795 5.718 5.795 193,939 +0.06(+1.07%)
Feb 26, 2015 5.702 5.746 5.685 5.734 239,680 +0.03(+0.57%)
Feb 25, 2015 5.738 5.775 5.685 5.702 318,577 -0.06(-0.99%)
Feb 24, 2015 5.751 5.783 5.665 5.759 420,739 -0.02(-0.28%)
Feb 23, 2015 5.763 5.820 5.730 5.775 347,225 -0.04(-0.77%)
Feb 20, 2015 5.763 5.844 5.763 5.820 228,142 +0.03(+0.56%)
Feb 19, 2015 5.795 5.853 5.730 5.787 360,919 -0.05(-0.84%)
Feb 18, 2015 5.693 5.881 5.693 5.836 295,489 +0.13(+2.36%)
Feb 17, 2015 5.885 5.910 5.702 5.702 451,274 -0.16(-2.75%)
Feb 13, 2015 5.847 5.863 5.863 5.863 244,019 +0.00(+0.00%)
Feb 12, 2015 5.766 5.863 5.749 5.863 215,710 +0.10(+1.69%)
Feb 11, 2015 5.871 6.025 5.733 5.766 413,571 -0.09(-1.52%)
Feb 10, 2015 5.697 5.863 5.697 5.855 321,775 +0.16(+2.77%)
Feb 09, 2015 5.409 5.810 5.409 5.697 741,602 +0.20(+3.61%)
Feb 06, 2015 5.664 5.664 5.409 5.498 1,840,580 -0.20(-3.55%)
Feb 05, 2015 5.863 5.903 5.681 5.701 878,582 -0.19(-3.16%)
Feb 04, 2015 5.871 6.021 5.628 5.887 1,972,585 -0.47(-7.39%)
Feb 03, 2015 6.867 6.895 6.235 6.357 1,609,312 -0.51(-7.43%)
Feb 02, 2015 6.806 6.940 6.758 6.867 158,217 +0.03(+0.47%)
Jan 30, 2015 6.729 6.839 6.725 6.834 175,926 +0.09(+1.38%)
Jan 29, 2015 6.753 6.753 6.721 6.741 131,950 -0.01(-0.18%)
Jan 28, 2015 6.790 6.797 6.741 6.753 131,113 -0.02(-0.24%)
Jan 27, 2015 6.758 6.834 6.741 6.770 224,349 +0.00(+0.06%)
Jan 26, 2015 6.891 6.938 6.749 6.766 189,288 -0.11(-1.53%)
Jan 23, 2015 6.899 6.923 6.847 6.871 105,733 -0.03(-0.41%)
Jan 22, 2015 6.895 6.956 6.883 6.899 190,582 +0.00(+0.06%)
Jan 21, 2015 6.843 6.940 6.834 6.895 196,490 +0.06(+0.95%)
Jan 20, 2015 6.729 6.952 6.713 6.830 1,014,968 +0.11(+1.69%)
Jan 16, 2015 6.709 6.740 6.709 6.717 126,739 +0.01(+0.18%)
Jan 15, 2015 6.766 6.766 6.604 6.705 298,524 -0.02(-0.36%)
Jan 14, 2015 6.713 6.762 6.713 6.729 264,954 -0.04(-0.54%)
Jan 13, 2015 6.741 6.814 6.705 6.766 224,759 +0.01(+0.12%)
Jan 12, 2015 6.741 6.782 6.725 6.758 377,482 +0.00(+0.06%)
Jan 09, 2015 6.924 6.932 6.725 6.753 783,453 -0.17(-2.51%)
Jan 08, 2015 7.009 7.045 6.924 6.928 514,528 -0.09(-1.28%)
Jan 07, 2015 6.996 7.041 6.944 7.017 215,107 +0.03(+0.48%)
Jan 06, 2015 7.037 7.037 6.924 6.984 409,256 -0.02(-0.23%)
Jan 05, 2015 7.025 7.041 6.976 7.000 327,826 -0.02(-0.29%)
Jan 02, 2015 6.936 7.081 6.891 7.021 339,992 +0.07(+1.05%)
Dec 31, 2014 7.037 6.948 6.948 6.948 344,295 -0.09(-1.21%)
Dec 30, 2014 7.077 7.146 7.021 7.033 217,041 -0.04(-0.52%)
Dec 29, 2014 7.045 7.069 6.968 7.069 241,120 +0.06(+0.85%)
Dec 26, 2014 7.102 7.102 6.989 7.010 208,431 +0.00(+0.06%)
Dec 24, 2014 7.010 7.006 7.006 7.006 172,767 -0.01(-0.11%)
Dec 23, 2014 7.002 7.094 7.002 7.014 329,752 -0.01(-0.11%)
Dec 22, 2014 7.070 7.086 6.989 7.022 179,917 -0.06(-0.91%)
Dec 19, 2014 6.998 7.086 6.979 7.086 399,454 +0.10(+1.50%)
Dec 18, 2014 6.925 7.002 6.877 6.981 272,709 +0.14(+2.06%)
Dec 17, 2014 6.684 6.889 6.680 6.841 313,882 +0.17(+2.59%)
Dec 16, 2014 6.620 6.732 6.592 6.668 189,586 +0.01(+0.18%)
Dec 15, 2014 6.716 6.735 6.640 6.656 509,446 -0.06(-0.84%)
Dec 12, 2014 6.781 6.825 6.688 6.712 508,378 -0.08(-1.24%)
Dec 11, 2014 6.801 6.889 6.769 6.797 315,500 -0.01(-0.18%)
Dec 10, 2014 6.977 6.977 6.789 6.809 502,968 -0.15(-2.09%)
Dec 09, 2014 6.950 6.964 6.911 6.954 300,780 -0.02(-0.34%)
Dec 08, 2014 6.990 6.990 6.958 6.978 180,791 +0.00(+0.00%)
Dec 05, 2014 6.990 6.990 6.957 6.978 125,892 -0.01(-0.17%)
Dec 04, 2014 7.002 7.002 6.946 6.990 179,878 +0.00(+0.06%)
Dec 03, 2014 6.998 7.002 6.946 6.986 196,622 +0.00(+0.00%)
Dec 02, 2014 6.990 7.058 6.986 6.986 206,047 -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.