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

Pioneer High Income Trust (NY: PHT )

7.320 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2012 5.612 5.619 5.502 5.522 315,492 -0.07(-1.26%)
Nov 29, 2012 5.615 5.635 5.585 5.592 135,791 -0.02(-0.30%)
Nov 28, 2012 5.599 5.622 5.555 5.609 246,547 +0.01(+0.12%)
Nov 27, 2012 5.652 5.685 5.599 5.602 247,032 -0.04(-0.71%)
Nov 26, 2012 5.592 5.649 5.576 5.642 179,206 +0.06(+1.08%)
Nov 23, 2012 5.599 5.599 5.565 5.582 59,101 +0.02(+0.36%)
Nov 21, 2012 5.495 5.575 5.441 5.562 153,037 +0.06(+1.03%)
Nov 20, 2012 5.522 5.592 5.498 5.505 232,321 -0.02(-0.30%)
Nov 19, 2012 5.498 5.572 5.418 5.522 473,131 +0.04(+0.79%)
Nov 16, 2012 4.970 5.488 4.970 5.478 910,171 +0.48(+9.71%)
Nov 15, 2012 5.151 5.214 4.850 4.994 1,834,341 -0.24(-4.60%)
Nov 14, 2012 5.612 5.659 5.141 5.234 1,289,414 -0.39(-6.91%)
Nov 13, 2012 5.759 5.759 5.610 5.623 398,051 -0.17(-2.86%)
Nov 12, 2012 5.749 5.802 5.729 5.789 230,833 +0.01(+0.23%)
Nov 09, 2012 5.653 5.802 5.639 5.775 451,772 +0.11(+1.87%)
Nov 08, 2012 5.636 5.692 5.609 5.669 401,985 +0.04(+0.65%)
Nov 07, 2012 5.609 5.633 5.586 5.633 214,366 +0.01(+0.18%)
Nov 06, 2012 5.616 5.643 5.609 5.623 142,171 +0.01(+0.18%)
Nov 05, 2012 5.649 5.663 5.603 5.613 364,896 -0.04(-0.76%)
Nov 02, 2012 5.653 5.672 5.653 5.656 218,764 +0.00(+0.06%)
Nov 01, 2012 5.653 5.689 5.633 5.653 214,967 +0.00(+0.00%)
Oct 31, 2012 5.686 5.686 5.619 5.653 196,730 -0.02(-0.41%)
Oct 26, 2012 5.629 5.676 5.676 5.676 209,031 +0.05(+0.88%)
Oct 25, 2012 5.672 5.682 5.596 5.626 380,665 -0.04(-0.76%)
Oct 24, 2012 5.676 5.682 5.643 5.669 143,196 +0.00(+0.00%)
Oct 23, 2012 5.656 5.682 5.636 5.669 164,425 -0.04(-0.70%)
Oct 19, 2012 5.649 5.719 5.649 5.709 233,704 +0.06(+1.06%)
Oct 18, 2012 5.603 5.692 5.603 5.649 311,380 +0.05(+0.95%)
Oct 17, 2012 5.626 5.669 5.586 5.596 304,732 -0.04(-0.75%)
Oct 16, 2012 5.570 5.709 5.567 5.638 568,371 +0.08(+1.35%)
Oct 15, 2012 5.712 5.722 5.527 5.563 670,769 -0.16(-2.78%)
Oct 12, 2012 5.666 5.752 5.666 5.722 543,200 +0.10(+1.81%)
Oct 11, 2012 5.407 5.666 5.400 5.620 1,083,112 +0.22(+4.08%)
Oct 10, 2012 5.633 5.673 5.288 5.400 3,129,470 -0.34(-5.85%)
Oct 09, 2012 6.058 6.068 5.650 5.735 1,799,774 -0.33(-5.42%)
Oct 08, 2012 6.183 6.183 6.018 6.064 668,671 -0.12(-2.02%)
Oct 05, 2012 6.163 6.189 6.153 6.189 139,137 +0.04(+0.70%)
Oct 04, 2012 6.166 6.166 6.143 6.146 164,500 -0.02(-0.27%)
Oct 03, 2012 6.156 6.179 6.137 6.163 178,928 +0.03(+0.43%)
Oct 02, 2012 6.153 6.179 6.123 6.137 267,838 -0.02(-0.32%)
Oct 01, 2012 6.150 6.176 6.123 6.156 193,400 +0.02(+0.32%)
Sep 28, 2012 6.120 6.143 6.110 6.137 150,038 +0.01(+0.21%)
Sep 27, 2012 6.120 6.134 6.114 6.123 105,825 +0.01(+0.16%)
Sep 26, 2012 6.110 6.133 6.107 6.114 121,430 +0.01(+0.22%)
Sep 25, 2012 6.120 6.143 6.094 6.100 189,021 -0.01(-0.22%)
Sep 24, 2012 6.133 6.133 6.087 6.114 211,331 -0.01(-0.21%)
Sep 21, 2012 6.117 6.137 6.104 6.127 108,258 +0.01(+0.22%)
Sep 20, 2012 6.107 6.140 6.097 6.114 198,298 +0.00(+0.05%)
Sep 19, 2012 6.107 6.146 6.097 6.110 132,639 +0.00(+0.05%)
Sep 18, 2012 6.071 6.117 6.071 6.107 152,766 +0.02(+0.25%)
Sep 17, 2012 6.104 6.110 6.077 6.092 188,270 -0.02(-0.25%)
Sep 14, 2012 6.058 6.140 6.041 6.107 171,697 +0.03(+0.54%)
Sep 13, 2012 6.087 6.146 6.061 6.074 296,792 -0.05(-0.77%)
Sep 12, 2012 6.023 6.144 6.023 6.121 631,388 +0.10(+1.74%)
Sep 11, 2012 6.033 6.082 6.016 6.016 262,345 -0.02(-0.27%)
Sep 10, 2012 6.023 6.039 6.016 6.033 171,131 +0.00(+0.00%)
Sep 07, 2012 6.023 6.039 6.023 6.033 120,394 +0.01(+0.16%)
Sep 06, 2012 6.046 6.101 6.020 6.023 224,000 -0.02(-0.27%)
Sep 05, 2012 5.968 6.039 5.961 6.039 238,801 +0.08(+1.31%)
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.