Pioneer High Income Trust Historical Stock Prices

PHT 
$17.13
*  
0.13
0.76%
Get PHT Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading PHT now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUN-2014 TO 23-SEP-2014

Date Open High Low Close / Last Volume
16:00  17.05  17.1836  16.90  17.13 58,670
09/23/2014 16.97 17.1836 16.9 17.13 58,670
09/22/2014 17.18 17.18 16.951 17 82,981
09/19/2014 17.38 17.38 17.2 17.25 83,784
09/18/2014 17.46 17.49 17.32 17.36 61,503
09/17/2014 17.43 17.55 17.37 17.41 41,216
09/16/2014 17.1 17.42 17.1 17.35 56,479
09/15/2014 17.65 17.66 17.1 17.12 124,483
09/12/2014 17.69 17.89 17.56 17.65 65,399
09/11/2014 17.7 17.74 17.69 17.69 38,769
09/10/2014 17.6 17.68 17.55 17.68 39,289
09/09/2014 17.66 17.72 17.6 17.62 54,502
09/08/2014 17.76 17.7999 17.62 17.63 59,097
09/05/2014 17.73 17.805 17.71 17.72 37,173
09/04/2014 17.87 17.9 17.681 17.7916 49,118
09/03/2014 17.8 17.89 17.79 17.81 41,113
09/02/2014 17.83 17.94 17.785 17.8101 42,595
08/29/2014 17.7 17.81 17.6601 17.79 45,012
08/28/2014 17.64 17.7 17.6 17.7 31,837
08/27/2014 17.65 17.7 17.59 17.7 50,690
08/26/2014 17.65 17.69 17.59 17.69 49,220
08/25/2014 17.61 17.69 17.55 17.62 140,981
08/22/2014 17.63 17.64 17.45 17.53 69,701
08/21/2014 17.7 17.71 17.65 17.6802 29,862
08/20/2014 17.62 17.742 17.59 17.7 70,657
08/19/2014 17.62 17.68 17.54 17.65 39,051
08/18/2014 17.59 17.61 17.5086 17.58 58,245
08/15/2014 17.57 17.62 17.33 17.52 86,410
08/14/2014 17.83 17.83 17.54 17.57 96,667
08/13/2014 17.4 17.79 17.28 17.7 111,733
08/12/2014 17.82 17.8645 17.586 17.64 63,744
08/11/2014 17.69 17.82 17.65 17.79 80,538
08/08/2014 17.2 17.589 17.2 17.56 96,890
08/07/2014 16.71 17.18 16.71 17.12 122,048
08/06/2014 16.83 16.83 16.1 16.68 423,731
08/05/2014 17.51 17.54 16.9 16.94 231,976
08/04/2014 17.62 17.62 17.41 17.55 125,339
08/01/2014 17.44 17.68 17.25 17.51 171,059
07/31/2014 18.21 18.21 17.23 17.51 645,771
07/30/2014 18.33 18.33 18.26 18.27 59,325
07/29/2014 18.3 18.4 18.27 18.35 55,849
07/28/2014 18.4 18.4 18.31 18.33 41,922
07/25/2014 18.45 18.45 18.3 18.35 40,825
07/24/2014 18.37 18.45 18.34 18.4 62,957
07/23/2014 18.26 18.37 18.21 18.3101 38,757
07/22/2014 18.3 18.37 18.26 18.27 40,372
07/21/2014 18.33 18.36 18.24 18.25 75,709
07/18/2014 18.29 18.34 18.24 18.3344 37,359
07/17/2014 18.25 18.37 18.1723 18.29 60,698
07/16/2014 18.18 18.24 18.131 18.2223 39,870
07/15/2014 18.18 18.18 18.07 18.13 60,015
07/14/2014 18.16 18.2799 18.15 18.18 82,015
07/11/2014 18.29 18.3999 18.22 18.31 77,983
07/10/2014 18.27 18.3185 18.22 18.28 57,230
07/09/2014 18.32 18.41 18.3 18.38 48,439
07/08/2014 18.23 18.4599 18.2201 18.399 60,277
07/07/2014 18.08 18.258 18.05 18.23 63,627
07/03/2014 18.25 18.25 18.02 18.15 108,774
07/02/2014 18.44 18.44 18.28 18.29 85,505
07/01/2014 18.46 18.47 18.39 18.4599 43,589
06/30/2014 18.45 18.47 18.38 18.47 41,364
06/27/2014 18.39 18.44 18.38 18.428 30,583
06/26/2014 18.4 18.42 18.3458 18.37 35,468
06/25/2014 18.35 18.4 18.31 18.4 47,372
06/24/2014 18.25 18.37 18.2 18.31 50,670
06/23/2014 18.27 18.31 18.12 18.26 68,208
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?