Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pioneer High Income Trust
(NY:
PHT
)
7.420
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2013
6.270
6.295
6.230
6.277
214,658
+0.01(+0.17%)
Oct 30, 2013
6.270
6.270
6.216
6.266
90,378
-0.02(-0.29%)
Oct 29, 2013
6.295
6.306
6.245
6.284
115,808
-0.03(-0.40%)
Oct 28, 2013
6.295
6.321
6.295
6.310
177,309
+0.02(+0.35%)
Oct 25, 2013
6.255
6.288
6.234
6.288
134,822
+0.03(+0.52%)
Oct 24, 2013
6.223
6.259
6.212
6.255
97,896
+0.02(+0.35%)
Oct 23, 2013
6.226
6.241
6.205
6.234
137,534
+0.02(+0.29%)
Oct 22, 2013
6.132
6.226
6.116
6.215
93,630
+0.11(+1.72%)
Oct 21, 2013
6.165
6.226
6.096
6.110
307,355
-0.04(-0.59%)
Oct 18, 2013
6.172
6.179
6.117
6.147
280,974
-0.02(-0.35%)
Oct 17, 2013
6.117
6.186
6.117
6.168
191,858
+0.05(+0.83%)
Oct 16, 2013
6.143
6.145
6.117
6.117
293,263
-0.05(-0.79%)
Oct 15, 2013
6.168
6.234
6.148
6.166
174,644
-0.04(-0.57%)
Oct 14, 2013
6.137
6.223
6.130
6.202
140,893
+0.05(+0.87%)
Oct 11, 2013
6.101
6.166
6.087
6.148
183,639
+0.01(+0.12%)
Oct 10, 2013
6.105
6.169
6.072
6.141
206,075
+0.07(+1.19%)
Oct 09, 2013
6.105
6.115
6.047
6.069
169,473
-0.04(-0.59%)
Oct 08, 2013
6.119
6.144
6.101
6.105
169,059
-0.01(-0.12%)
Oct 07, 2013
6.105
6.119
6.101
6.112
132,559
+0.00(+0.05%)
Oct 04, 2013
6.119
6.130
6.101
6.109
121,268
-0.01(-0.11%)
Oct 03, 2013
6.144
6.169
6.115
6.115
165,747
-0.04(-0.70%)
Oct 02, 2013
6.115
6.180
6.097
6.159
149,267
+0.05(+0.86%)
Oct 01, 2013
6.072
6.119
6.072
6.106
156,132
+0.00(+0.03%)
Sep 30, 2013
6.115
6.115
6.072
6.105
204,531
-0.01(-0.24%)
Sep 27, 2013
6.087
6.130
6.087
6.119
105,885
-0.00(-0.06%)
Sep 26, 2013
6.090
6.123
6.087
6.123
127,538
+0.01(+0.24%)
Sep 25, 2013
6.036
6.115
6.036
6.108
140,685
+0.07(+1.19%)
Sep 24, 2013
6.040
6.072
6.004
6.036
114,984
+0.00(+0.06%)
Sep 23, 2013
6.025
6.065
6.004
6.033
119,671
+0.02(+0.30%)
Sep 20, 2013
6.058
6.061
6.007
6.015
133,517
-0.04(-0.59%)
Sep 19, 2013
6.072
6.083
6.000
6.051
162,799
-0.02(-0.36%)
Sep 18, 2013
6.051
6.101
6.025
6.072
196,382
+0.04(+0.66%)
Sep 17, 2013
6.051
6.069
6.033
6.033
238,253
-0.02(-0.30%)
Sep 16, 2013
6.090
6.083
6.043
6.051
220,611
-0.01(-0.24%)
Sep 13, 2013
6.072
6.072
6.033
6.065
135,195
+0.00(+0.04%)
Sep 12, 2013
6.012
6.084
6.012
6.062
163,392
+0.04(+0.65%)
Sep 11, 2013
6.016
6.030
5.995
6.023
153,082
+0.03(+0.42%)
Sep 10, 2013
6.005
6.030
5.998
5.998
188,205
+0.00(+0.00%)
Sep 09, 2013
5.998
6.013
5.973
5.998
147,897
+0.02(+0.30%)
Sep 06, 2013
5.998
5.998
5.948
5.980
107,307
+0.00(+0.06%)
Sep 05, 2013
5.987
5.996
5.952
5.977
169,332
+0.01(+0.18%)
Sep 04, 2013
5.923
5.980
5.913
5.966
175,396
+0.06(+0.97%)
Sep 03, 2013
5.912
5.927
5.902
5.909
159,594
+0.01(+0.18%)
Aug 30, 2013
5.930
5.934
5.881
5.898
154,908
-0.01(-0.18%)
Aug 29, 2013
5.887
5.916
5.877
5.909
128,960
+0.03(+0.55%)
Aug 28, 2013
5.837
5.912
5.837
5.877
123,874
+0.02(+0.37%)
Aug 27, 2013
5.848
5.880
5.831
5.855
220,799
+0.00(+0.00%)
Aug 26, 2013
5.880
5.887
5.834
5.855
138,520
-0.01(-0.12%)
Aug 23, 2013
5.873
5.891
5.816
5.862
162,658
+0.01(+0.12%)
Aug 22, 2013
5.855
5.897
5.816
5.855
180,074
+0.01(+0.24%)
Aug 21, 2013
5.877
5.887
5.837
5.841
147,099
-0.05(-0.79%)
Aug 20, 2013
5.877
5.920
5.827
5.887
224,605
+0.01(+0.18%)
Aug 19, 2013
5.962
5.962
5.862
5.877
201,002
-0.09(-1.56%)
Aug 16, 2013
5.859
6.066
5.841
5.970
515,535
+0.09(+1.52%)
Aug 15, 2013
5.880
5.884
5.845
5.880
179,522
-0.02(-0.36%)
Aug 14, 2013
5.884
5.934
5.884
5.902
125,907
-0.02(-0.32%)
Aug 13, 2013
5.846
5.945
5.828
5.920
295,531
+0.02(+0.42%)
Aug 12, 2013
5.942
6.005
5.867
5.896
182,185
-0.03(-0.54%)
Aug 09, 2013
5.931
5.956
5.906
5.928
105,728
-0.02(-0.42%)
Aug 08, 2013
5.942
5.963
5.896
5.952
140,236
+0.04(+0.60%)
Aug 07, 2013
5.814
5.952
5.782
5.917
166,478
+0.10(+1.77%)
Aug 06, 2013
5.835
5.864
5.758
5.814
257,137
-0.03(-0.55%)
Aug 05, 2013
5.857
5.899
5.825
5.846
170,923
-0.05(-0.90%)
Aug 02, 2013
5.935
5.945
5.867
5.899
163,275
-0.01(-0.12%)
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
.