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

Pioneer High Income Trust (NY: PHT )

7.335 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 31, 2013 5.977 6.051 5.851 5.851 521,839 -0.11(-1.88%)
May 30, 2013 5.872 6.033 5.872 5.963 415,200 +0.09(+1.55%)
May 29, 2013 5.974 5.984 5.721 5.872 1,451,990 -0.17(-2.79%)
May 28, 2013 6.188 6.265 6.033 6.040 677,911 -0.14(-2.27%)
May 24, 2013 6.247 6.247 6.167 6.181 238,398 -0.07(-1.07%)
May 23, 2013 6.195 6.247 6.160 6.247 180,964 -0.00(-0.06%)
May 22, 2013 6.314 6.346 6.230 6.251 226,952 -0.05(-0.83%)
May 21, 2013 6.272 6.304 6.254 6.304 119,755 +0.03(+0.50%)
May 20, 2013 6.240 6.286 6.240 6.272 139,590 +0.04(+0.68%)
May 17, 2013 6.314 6.314 6.230 6.230 225,530 -0.06(-1.00%)
May 16, 2013 6.293 6.332 6.265 6.293 162,437 +0.01(+0.17%)
May 15, 2013 6.353 6.360 6.279 6.283 247,566 -0.03(-0.46%)
May 13, 2013 6.301 6.343 6.298 6.311 282,855 +0.01(+0.17%)
May 10, 2013 6.294 6.346 6.285 6.301 215,921 +0.02(+0.28%)
May 09, 2013 6.318 6.329 6.284 6.284 174,108 -0.03(-0.44%)
May 08, 2013 6.301 6.343 6.291 6.311 253,233 +0.03(+0.44%)
May 07, 2013 6.350 6.350 6.207 6.284 392,167 -0.05(-0.82%)
May 06, 2013 6.259 6.336 6.221 6.336 310,408 +0.08(+1.34%)
May 03, 2013 6.252 6.280 6.231 6.252 142,105 +0.01(+0.17%)
May 02, 2013 6.214 6.256 6.193 6.242 177,659 +0.03(+0.50%)
May 01, 2013 6.256 6.259 6.186 6.210 255,603 -0.05(-0.72%)
Apr 30, 2013 6.238 6.259 6.217 6.256 171,351 +0.03(+0.56%)
Apr 29, 2013 6.210 6.221 6.200 6.221 109,042 +0.03(+0.48%)
Apr 26, 2013 6.169 6.210 6.165 6.191 141,941 +0.03(+0.42%)
Apr 25, 2013 6.019 6.172 5.991 6.165 777,314 +0.08(+1.26%)
Apr 24, 2013 6.214 6.214 6.043 6.089 766,269 -0.11(-1.80%)
Apr 23, 2013 6.231 6.284 6.183 6.200 154,876 +0.01(+0.23%)
Apr 22, 2013 6.231 6.249 6.183 6.186 184,719 -0.03(-0.50%)
Apr 19, 2013 6.238 6.266 6.214 6.217 177,116 -0.02(-0.28%)
Apr 18, 2013 6.200 6.235 6.165 6.235 155,422 +0.04(+0.62%)
Apr 17, 2013 6.224 6.231 6.148 6.197 216,731 -0.02(-0.28%)
Apr 16, 2013 6.162 6.231 6.120 6.214 264,071 +0.06(+0.96%)
Apr 15, 2013 6.162 6.167 6.113 6.155 273,849 -0.01(-0.23%)
Apr 12, 2013 6.144 6.197 6.137 6.169 191,473 +0.02(+0.38%)
Apr 11, 2013 6.131 6.159 6.118 6.145 255,278 +0.02(+0.40%)
Apr 10, 2013 6.128 6.141 6.094 6.121 260,659 +0.01(+0.11%)
Apr 09, 2013 6.118 6.139 6.048 6.114 196,429 +0.00(+0.00%)
Apr 08, 2013 6.004 6.166 6.004 6.114 488,754 +0.10(+1.72%)
Apr 05, 2013 5.986 6.021 5.979 6.011 94,982 +0.00(+0.00%)
Apr 04, 2013 5.962 6.024 5.952 6.011 215,290 +0.05(+0.81%)
Apr 03, 2013 5.935 5.997 5.921 5.962 270,751 -0.00(-0.06%)
Apr 02, 2013 5.900 5.986 5.876 5.966 628,701 +0.07(+1.17%)
Apr 01, 2013 5.886 5.902 5.859 5.897 136,817 +0.03(+0.59%)
Mar 28, 2013 5.862 5.890 5.855 5.862 164,918 +0.02(+0.41%)
Mar 27, 2013 5.838 5.874 5.821 5.838 227,753 +0.00(+0.00%)
Mar 26, 2013 5.862 5.903 5.838 5.838 345,484 -0.04(-0.65%)
Mar 25, 2013 5.876 5.910 5.838 5.876 211,081 +0.00(+0.00%)
Mar 22, 2013 5.903 5.914 5.872 5.876 150,264 -0.03(-0.53%)
Mar 21, 2013 5.903 5.921 5.893 5.907 151,966 +0.02(+0.29%)
Mar 20, 2013 5.872 5.928 5.810 5.890 240,172 +0.01(+0.20%)
Mar 19, 2013 5.869 5.924 5.845 5.878 135,390 +0.01(+0.21%)
Mar 18, 2013 5.793 5.897 5.793 5.865 261,771 +0.02(+0.41%)
Mar 15, 2013 5.883 5.883 5.783 5.841 429,683 -0.07(-1.17%)
Mar 14, 2013 5.903 5.924 5.866 5.910 201,797 +0.02(+0.34%)
Mar 13, 2013 5.856 5.901 5.846 5.890 307,977 +0.04(+0.64%)
Mar 12, 2013 5.863 5.884 5.849 5.853 254,619 +0.01(+0.12%)
Mar 11, 2013 5.842 5.884 5.832 5.846 264,544 +0.01(+0.23%)
Mar 08, 2013 5.880 5.887 5.832 5.832 265,478 -0.04(-0.75%)
Mar 07, 2013 5.853 5.877 5.847 5.876 145,058 +0.03(+0.46%)
Mar 06, 2013 5.846 5.865 5.834 5.849 188,628 +0.01(+0.23%)
Mar 05, 2013 5.836 5.853 5.819 5.836 189,851 +0.01(+0.18%)
Mar 04, 2013 5.788 5.825 5.778 5.825 176,856 +0.05(+0.83%)
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.