Pioneer High Income Trust Historical Stock Prices

PHT 
$17.46
*  
0.02
0.11%
Get PHT Alerts
*Delayed - data as of Dec. 26, 2014 13:20 ET  -  Find a broker to begin trading PHT now
Exchange: NYSE

Community Rating:
View:    PHT Real Time
 
 
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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
13:20  17.46  17.68  17.40  17.46 64,191
12/24/2014 17.45 17.65 17.4 17.44 69,390
12/23/2014 17.43 17.66 17.43 17.46 132,460
12/22/2014 17.6 17.64 17.4 17.48 72,272
12/19/2014 17.42 17.64 17.374 17.64 160,459
12/18/2014 17.24 17.43 17.12 17.38 109,546
12/17/2014 16.64 17.15 16.63 17.03 126,085
12/16/2014 16.48 16.7599 16.41 16.6 76,156
12/15/2014 16.72 16.766 16.53 16.57 204,642
12/12/2014 16.88 16.99 16.65 16.71 204,213
12/11/2014 16.93 17.15 16.85 16.92 126,735
12/10/2014 17.37 17.37 16.9 16.95 202,040
12/09/2014 17.44 17.4752 17.34 17.45 119,870
12/08/2014 17.54 17.54 17.46 17.51 72,051
12/05/2014 17.54 17.54 17.456 17.51 50,172
12/04/2014 17.57 17.57 17.43 17.54 71,687
12/03/2014 17.56 17.57 17.43 17.53 78,360
12/02/2014 17.54 17.71 17.53 17.53 82,116
12/01/2014 17.58 17.73 17.53 17.549 58,884
11/28/2014 17.5 17.63 17.5 17.58 35,358
11/26/2014 17.42 17.57 17.35 17.441 51,904
11/25/2014 17.4 17.51 17.36 17.469 52,295
11/24/2014 17.41 17.55 17.35 17.37 63,449
11/21/2014 17.46 17.6 17.35 17.35 54,082
11/20/2014 17.43 17.5 17.33 17.42 69,813
11/19/2014 17.47 17.62 17.38 17.45 71,988
11/18/2014 17.5 17.59 17.42 17.45 67,641
11/17/2014 17.58 17.62 17.42 17.42 75,294
11/14/2014 17.73 17.78 17.58 17.619 51,660
11/13/2014 17.87 17.95 17.7101 17.76 54,497
11/12/2014 17.96 18 17.9101 17.97 49,164
11/11/2014 17.87 17.98 17.74 17.95 92,388
11/10/2014 17.65 17.83 17.61 17.83 108,857
11/07/2014 17.56 17.69 17.53 17.63 34,421
11/06/2014 17.45 17.57 17.42 17.57 49,796
11/05/2014 17.46 17.52 17.34 17.47 46,799
11/04/2014 17.5 17.5 17.4 17.46 35,133
11/03/2014 17.49 17.6 17.411 17.5 66,213
10/31/2014 17.54 17.54 17.41 17.44 55,815
10/30/2014 17.46 17.4999 17.37 17.42 23,007
10/29/2014 17.45 17.52 17.42 17.452 31,162
10/28/2014 17.49 17.57 17.4275 17.52 62,704
10/27/2014 17.31 17.43 17.233 17.42 60,243
10/24/2014 17.41 17.41 17.3082 17.36 41,797
10/23/2014 17.37 17.45 17.28 17.42 51,365
10/22/2014 17.31 17.38 17.28 17.3 66,610
10/21/2014 17.16 17.35 17.16 17.31 80,991
10/20/2014 17.06 17.18 17.03 17.15 58,421
10/17/2014 17.01 17.1699 16.93 17.03 65,501
10/16/2014 16.45 17.02 16.406 16.84 123,168
10/15/2014 16.7 16.7012 16.5 16.52 184,585
10/14/2014 16.94 17.008 16.5 16.7 156,922
10/13/2014 17.28 17.32 16.81 17.06 101,112
10/10/2014 17.29 17.29 17.02 17.21 89,878
10/09/2014 17.366 17.38 17.2 17.28 77,670
10/08/2014 17.21 17.38 17.15 17.29 83,693
10/07/2014 17.24 17.339 17.07 17.25 64,132
10/06/2014 17.23 17.27 17.16 17.25 51,979
10/03/2014 17.03 17.2299 17.03 17.16 59,256
10/02/2014 17.1 17.1 16.96 17.03 37,858
10/01/2014 16.95 17.14 16.95 17.11 100,065
09/30/2014 16.99 17.1 16.9 16.95 89,731
09/29/2014 16.79 17.01 16.75 16.92 81,887
09/26/2014 16.84 17.13 16.76 17.04 111,165
09/25/2014 17.05 17.06 16.89 17.02 104,259
09/24/2014 17.06 17.079 16.96 17 59,697
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?