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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 5.934 6.007 5.808 5.808 525,674 -0.11(-1.88%)
May 30, 2013 5.829 5.989 5.829 5.920 418,251 +0.09(+1.55%)
May 29, 2013 5.930 5.941 5.680 5.829 1,462,659 -0.17(-2.79%)
May 28, 2013 6.143 6.219 5.989 5.996 682,892 -0.14(-2.27%)
May 24, 2013 6.202 6.202 6.122 6.136 240,150 -0.07(-1.07%)
May 23, 2013 6.150 6.202 6.115 6.202 182,294 -0.00(-0.06%)
May 22, 2013 6.268 6.299 6.184 6.205 228,620 -0.05(-0.83%)
May 21, 2013 6.226 6.258 6.209 6.258 120,635 +0.03(+0.50%)
May 20, 2013 6.195 6.240 6.195 6.226 140,616 +0.04(+0.68%)
May 17, 2013 6.268 6.268 6.184 6.184 227,187 -0.06(-1.00%)
May 16, 2013 6.247 6.285 6.220 6.247 163,630 +0.01(+0.17%)
May 15, 2013 6.306 6.313 6.233 6.237 249,386 -0.03(-0.46%)
May 13, 2013 6.255 6.297 6.252 6.265 284,933 +0.01(+0.17%)
May 10, 2013 6.248 6.300 6.239 6.255 217,508 +0.02(+0.28%)
May 09, 2013 6.272 6.283 6.238 6.238 175,388 -0.03(-0.44%)
May 08, 2013 6.255 6.297 6.245 6.265 255,094 +0.03(+0.44%)
May 07, 2013 6.303 6.303 6.162 6.238 395,049 -0.05(-0.82%)
May 06, 2013 6.214 6.290 6.176 6.290 312,689 +0.08(+1.34%)
May 03, 2013 6.207 6.234 6.186 6.207 143,149 +0.01(+0.17%)
May 02, 2013 6.169 6.210 6.148 6.196 178,964 +0.03(+0.50%)
May 01, 2013 6.210 6.214 6.141 6.165 257,481 -0.04(-0.72%)
Apr 30, 2013 6.193 6.214 6.172 6.210 172,610 +0.03(+0.56%)
Apr 29, 2013 6.165 6.176 6.155 6.176 109,843 +0.03(+0.48%)
Apr 26, 2013 6.124 6.165 6.120 6.146 142,984 +0.03(+0.42%)
Apr 25, 2013 5.975 6.127 5.947 6.120 783,026 +0.08(+1.26%)
Apr 24, 2013 6.169 6.169 5.999 6.044 771,900 -0.11(-1.80%)
Apr 23, 2013 6.186 6.238 6.138 6.155 156,014 +0.01(+0.23%)
Apr 22, 2013 6.186 6.203 6.138 6.141 186,077 -0.03(-0.50%)
Apr 19, 2013 6.193 6.221 6.169 6.172 178,417 -0.02(-0.28%)
Apr 18, 2013 6.155 6.189 6.120 6.189 156,564 +0.04(+0.62%)
Apr 17, 2013 6.179 6.186 6.103 6.151 218,324 -0.02(-0.28%)
Apr 16, 2013 6.117 6.186 6.075 6.169 266,011 +0.06(+0.96%)
Apr 15, 2013 6.117 6.122 6.068 6.110 275,861 -0.01(-0.23%)
Apr 12, 2013 6.100 6.151 6.093 6.124 192,880 +0.02(+0.38%)
Apr 11, 2013 6.087 6.114 6.073 6.100 257,153 +0.02(+0.40%)
Apr 10, 2013 6.083 6.096 6.050 6.076 262,575 +0.01(+0.11%)
Apr 09, 2013 6.073 6.094 6.004 6.070 197,873 +0.00(+0.00%)
Apr 08, 2013 5.960 6.121 5.960 6.070 492,345 +0.10(+1.72%)
Apr 05, 2013 5.943 5.977 5.936 5.967 95,680 +0.00(+0.00%)
Apr 04, 2013 5.919 5.980 5.908 5.967 216,872 +0.05(+0.81%)
Apr 03, 2013 5.891 5.953 5.878 5.919 272,740 -0.00(-0.06%)
Apr 02, 2013 5.857 5.943 5.833 5.922 633,320 +0.07(+1.17%)
Apr 01, 2013 5.843 5.859 5.816 5.854 137,822 +0.03(+0.59%)
Mar 28, 2013 5.819 5.847 5.812 5.819 166,130 +0.02(+0.41%)
Mar 27, 2013 5.795 5.831 5.778 5.795 229,426 +0.00(+0.00%)
Mar 26, 2013 5.819 5.860 5.795 5.795 348,022 -0.04(-0.65%)
Mar 25, 2013 5.833 5.867 5.795 5.833 212,632 +0.00(+0.00%)
Mar 22, 2013 5.860 5.871 5.830 5.833 151,368 -0.03(-0.53%)
Mar 21, 2013 5.860 5.878 5.850 5.864 153,083 +0.02(+0.29%)
Mar 20, 2013 5.830 5.884 5.768 5.847 241,937 +0.01(+0.20%)
Mar 19, 2013 5.826 5.881 5.803 5.835 136,385 +0.01(+0.21%)
Mar 18, 2013 5.751 5.854 5.751 5.823 263,694 +0.02(+0.41%)
Mar 15, 2013 5.840 5.840 5.740 5.799 432,840 -0.07(-1.17%)
Mar 14, 2013 5.860 5.881 5.823 5.867 203,279 +0.02(+0.34%)
Mar 13, 2013 5.813 5.858 5.803 5.847 310,240 +0.04(+0.64%)
Mar 12, 2013 5.820 5.841 5.807 5.810 256,490 +0.01(+0.12%)
Mar 11, 2013 5.800 5.841 5.790 5.803 266,488 +0.01(+0.23%)
Mar 08, 2013 5.837 5.844 5.790 5.790 267,429 -0.04(-0.75%)
Mar 07, 2013 5.810 5.834 5.804 5.834 146,124 +0.03(+0.46%)
Mar 06, 2013 5.803 5.822 5.792 5.807 190,014 +0.01(+0.23%)
Mar 05, 2013 5.793 5.810 5.776 5.793 191,246 +0.01(+0.18%)
Mar 04, 2013 5.745 5.783 5.736 5.783 178,155 +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.