Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.340 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2012 5.685 5.685 5.618 5.651 196,768 -0.02(-0.41%)
Oct 26, 2012 5.628 5.675 5.675 5.675 209,071 +0.05(+0.88%)
Oct 25, 2012 5.671 5.681 5.595 5.625 380,739 -0.04(-0.76%)
Oct 24, 2012 5.675 5.681 5.642 5.668 143,224 +0.00(+0.00%)
Oct 23, 2012 5.655 5.681 5.635 5.668 164,457 -0.04(-0.70%)
Oct 19, 2012 5.648 5.718 5.648 5.708 233,749 +0.06(+1.06%)
Oct 18, 2012 5.602 5.691 5.602 5.648 311,441 +0.05(+0.95%)
Oct 17, 2012 5.625 5.667 5.585 5.595 304,792 -0.04(-0.75%)
Oct 16, 2012 5.569 5.708 5.566 5.637 568,481 +0.08(+1.35%)
Oct 15, 2012 5.711 5.721 5.526 5.562 670,899 -0.16(-2.78%)
Oct 12, 2012 5.665 5.751 5.665 5.721 543,305 +0.10(+1.81%)
Oct 11, 2012 5.405 5.665 5.399 5.619 1,083,322 +0.22(+4.08%)
Oct 10, 2012 5.632 5.672 5.287 5.399 3,130,077 -0.34(-5.85%)
Oct 09, 2012 6.056 6.066 5.649 5.734 1,800,123 -0.33(-5.42%)
Oct 08, 2012 6.181 6.181 6.017 6.063 668,801 -0.12(-2.02%)
Oct 05, 2012 6.162 6.188 6.152 6.188 139,164 +0.04(+0.70%)
Oct 04, 2012 6.165 6.165 6.142 6.145 164,532 -0.02(-0.27%)
Oct 03, 2012 6.155 6.178 6.135 6.162 178,963 +0.03(+0.43%)
Oct 02, 2012 6.152 6.178 6.122 6.135 267,890 -0.02(-0.32%)
Oct 01, 2012 6.149 6.175 6.122 6.155 193,437 +0.02(+0.32%)
Sep 28, 2012 6.119 6.142 6.109 6.135 150,067 +0.01(+0.21%)
Sep 27, 2012 6.119 6.133 6.112 6.122 105,845 +0.01(+0.16%)
Sep 26, 2012 6.109 6.132 6.106 6.112 121,454 +0.01(+0.22%)
Sep 25, 2012 6.119 6.142 6.093 6.099 189,057 -0.01(-0.22%)
Sep 24, 2012 6.132 6.132 6.086 6.112 211,372 -0.01(-0.21%)
Sep 21, 2012 6.116 6.135 6.103 6.126 108,279 +0.01(+0.22%)
Sep 20, 2012 6.106 6.139 6.096 6.112 198,337 +0.00(+0.05%)
Sep 19, 2012 6.106 6.145 6.096 6.109 132,664 +0.00(+0.05%)
Sep 18, 2012 6.070 6.116 6.070 6.106 152,795 +0.02(+0.25%)
Sep 17, 2012 6.103 6.109 6.076 6.091 188,306 -0.02(-0.25%)
Sep 14, 2012 6.056 6.139 6.040 6.106 171,731 +0.03(+0.54%)
Sep 13, 2012 6.086 6.145 6.060 6.073 296,850 -0.05(-0.77%)
Sep 12, 2012 6.022 6.143 6.022 6.120 631,510 +0.10(+1.74%)
Sep 11, 2012 6.032 6.081 6.015 6.015 262,396 -0.02(-0.27%)
Sep 10, 2012 6.022 6.038 6.015 6.032 171,164 +0.00(+0.00%)
Sep 07, 2012 6.022 6.038 6.022 6.032 120,418 +0.01(+0.16%)
Sep 06, 2012 6.045 6.100 6.019 6.022 224,043 -0.02(-0.27%)
Sep 05, 2012 5.966 6.038 5.960 6.038 238,848 +0.08(+1.31%)
Sep 04, 2012 5.999 6.038 5.957 5.960 349,707 -0.03(-0.49%)
Aug 31, 2012 6.006 6.009 5.960 5.989 217,520 +0.00(+0.00%)
Aug 30, 2012 5.950 5.989 5.944 5.989 216,255 +0.03(+0.49%)
Aug 29, 2012 5.898 5.960 5.888 5.960 210,804 +0.11(+1.90%)
Aug 27, 2012 5.868 5.937 5.846 5.849 337,347 -0.02(-0.33%)
Aug 24, 2012 5.846 5.875 5.839 5.868 209,646 +0.02(+0.28%)
Aug 23, 2012 5.895 5.898 5.849 5.852 241,519 -0.05(-0.77%)
Aug 22, 2012 5.908 5.919 5.898 5.898 239,362 -0.01(-0.17%)
Aug 21, 2012 5.992 5.999 5.895 5.908 311,154 -0.08(-1.36%)
Aug 20, 2012 5.947 5.989 5.944 5.989 208,895 +0.05(+0.77%)
Aug 17, 2012 5.930 5.976 5.930 5.944 129,275 +0.00(+0.05%)
Aug 16, 2012 5.960 5.986 5.924 5.940 298,660 -0.03(-0.44%)
Aug 15, 2012 5.979 5.999 5.963 5.966 173,009 -0.02(-0.33%)
Aug 14, 2012 6.022 6.048 5.960 5.986 348,938 -0.04(-0.60%)
Aug 13, 2012 6.038 6.051 6.013 6.022 224,683 -0.05(-0.82%)
Aug 10, 2012 5.991 6.075 5.971 6.072 233,733 +0.08(+1.30%)
Aug 09, 2012 5.978 6.049 5.968 5.994 175,775 +0.00(+0.05%)
Aug 08, 2012 5.981 6.055 5.961 5.991 246,663 -0.02(-0.38%)
Aug 07, 2012 5.952 6.042 5.952 6.013 239,780 +0.06(+1.03%)
Aug 06, 2012 5.965 5.993 5.932 5.952 268,416 -0.05(-0.81%)
Aug 03, 2012 5.926 6.023 5.926 6.000 349,045 +0.08(+1.31%)
Aug 02, 2012 5.961 5.965 5.897 5.923 356,961 -0.04(-0.65%)
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.