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
-0.060 (-0.80%)
Official Closing 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, 2014
6.988
6.988
6.936
6.948
140,095
+0.01(+0.11%)
Oct 30, 2014
6.956
6.972
6.920
6.940
54,650
-0.01(-0.18%)
Oct 29, 2014
6.952
6.980
6.940
6.953
78,216
-0.03(-0.39%)
Oct 28, 2014
6.968
7.000
6.943
6.980
157,386
+0.04(+0.57%)
Oct 27, 2014
6.896
6.944
6.916
6.940
151,209
+0.02(+0.35%)
Oct 24, 2014
6.936
6.936
6.896
6.916
104,910
-0.02(-0.34%)
Oct 23, 2014
6.920
6.952
6.884
6.940
128,925
+0.05(+0.69%)
Oct 22, 2014
6.896
6.924
6.884
6.892
167,190
-0.00(-0.06%)
Oct 21, 2014
6.837
6.912
6.837
6.896
203,286
+0.06(+0.93%)
Oct 20, 2014
6.797
6.845
6.785
6.833
146,636
+0.05(+0.70%)
Oct 17, 2014
6.777
6.841
6.746
6.785
164,406
+0.08(+1.13%)
Oct 16, 2014
6.554
6.781
6.536
6.709
309,150
+0.13(+1.94%)
Oct 15, 2014
6.653
6.654
6.574
6.582
463,306
-0.07(-1.08%)
Oct 14, 2014
6.749
6.776
6.574
6.653
393,872
-0.09(-1.31%)
Oct 13, 2014
6.829
6.835
6.643
6.742
255,852
-0.06(-0.87%)
Oct 10, 2014
6.833
6.833
6.738
6.801
227,425
-0.03(-0.41%)
Oct 09, 2014
6.863
6.869
6.797
6.829
196,534
-0.00(-0.06%)
Oct 08, 2014
6.801
6.869
6.778
6.833
211,775
+0.02(+0.23%)
Oct 07, 2014
6.813
6.852
6.746
6.817
162,278
+0.00(+0.00%)
Oct 06, 2014
6.809
6.825
6.782
6.817
132,285
+0.04(+0.52%)
Oct 03, 2014
6.730
6.809
6.730
6.782
149,940
+0.05(+0.76%)
Oct 02, 2014
6.758
6.758
6.703
6.730
95,795
-0.03(-0.47%)
Oct 01, 2014
6.699
6.774
6.699
6.762
253,202
+0.06(+0.94%)
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%)
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
.