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

Pioneer High Income Trust (NY: PHT )

7.480 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2013 5.900 5.957 5.870 5.918 229,191 +0.04(+0.60%)
Jul 30, 2013 5.865 5.915 5.861 5.883 273,930 +0.01(+0.18%)
Jul 29, 2013 5.929 5.942 5.858 5.872 197,154 -0.07(-1.13%)
Jul 26, 2013 5.911 5.961 5.887 5.939 89,673 +0.04(+0.60%)
Jul 25, 2013 5.883 5.958 5.879 5.904 173,710 +0.02(+0.36%)
Jul 24, 2013 5.890 5.904 5.847 5.883 151,610 +0.02(+0.28%)
Jul 23, 2013 5.840 5.890 5.837 5.866 72,198 +0.03(+0.57%)
Jul 22, 2013 5.883 5.896 5.826 5.833 166,762 -0.07(-1.14%)
Jul 19, 2013 5.854 5.907 5.844 5.900 113,173 +0.02(+0.42%)
Jul 18, 2013 5.900 5.918 5.851 5.876 140,680 -0.01(-0.14%)
Jul 17, 2013 5.872 5.915 5.847 5.884 164,568 +0.00(+0.08%)
Jul 16, 2013 5.893 5.925 5.849 5.879 166,397 -0.03(-0.54%)
Jul 15, 2013 5.950 5.978 5.893 5.911 172,070 -0.04(-0.65%)
Jul 12, 2013 6.024 6.024 5.936 5.950 158,489 -0.05(-0.84%)
Jul 11, 2013 5.881 6.032 5.870 6.000 450,340 +0.16(+2.71%)
Jul 10, 2013 5.821 5.884 5.804 5.842 256,006 +0.04(+0.60%)
Jul 09, 2013 5.814 5.828 5.765 5.807 408,582 +0.04(+0.73%)
Jul 08, 2013 5.691 5.832 5.674 5.765 314,816 +0.06(+1.11%)
Jul 05, 2013 5.779 5.779 5.691 5.702 174,779 -0.08(-1.46%)
Jul 03, 2013 5.797 5.832 5.751 5.786 112,381 -0.04(-0.60%)
Jul 02, 2013 5.906 5.923 5.821 5.821 132,107 -0.07(-1.25%)
Jul 01, 2013 5.888 5.930 5.883 5.895 158,409 +0.04(+0.60%)
Jun 28, 2013 5.895 5.937 5.849 5.860 228,566 -0.03(-0.48%)
Jun 27, 2013 5.797 5.944 5.797 5.888 287,678 +0.09(+1.52%)
Jun 26, 2013 5.674 5.807 5.656 5.800 318,921 +0.15(+2.67%)
Jun 25, 2013 5.579 5.660 5.551 5.649 264,277 +0.15(+2.68%)
Jun 24, 2013 5.452 5.533 5.242 5.502 1,168,895 -0.04(-0.76%)
Jun 21, 2013 5.582 5.698 5.519 5.544 562,400 +0.02(+0.45%)
Jun 20, 2013 5.723 5.758 5.519 5.519 774,240 -0.28(-4.85%)
Jun 19, 2013 5.776 5.839 5.709 5.800 391,853 +0.03(+0.55%)
Jun 18, 2013 5.772 5.779 5.691 5.769 212,352 -0.01(-0.18%)
Jun 17, 2013 5.762 5.856 5.745 5.779 421,326 +0.07(+1.17%)
Jun 14, 2013 5.811 5.846 5.709 5.712 172,194 -0.07(-1.28%)
Jun 13, 2013 5.530 5.811 5.479 5.786 446,731 +0.22(+3.90%)
Jun 12, 2013 5.754 5.782 5.537 5.569 644,625 -0.18(-3.21%)
Jun 11, 2013 5.729 5.796 5.688 5.754 341,668 -0.09(-1.49%)
Jun 10, 2013 5.921 5.921 5.775 5.841 359,102 -0.10(-1.76%)
Jun 07, 2013 5.830 5.953 5.827 5.945 191,647 +0.11(+1.85%)
Jun 06, 2013 5.834 5.865 5.768 5.837 213,298 +0.00(+0.06%)
Jun 05, 2013 5.747 5.865 5.747 5.834 392,577 +0.05(+0.78%)
Jun 04, 2013 5.695 5.796 5.667 5.789 590,271 +0.08(+1.47%)
Jun 03, 2013 5.785 5.862 5.684 5.705 599,504 -0.10(-1.80%)
May 31, 2013 5.935 6.008 5.809 5.809 525,572 -0.11(-1.88%)
May 30, 2013 5.830 5.991 5.830 5.921 418,170 +0.09(+1.55%)
May 29, 2013 5.931 5.942 5.681 5.830 1,462,376 -0.17(-2.79%)
May 28, 2013 6.144 6.220 5.991 5.998 682,760 -0.14(-2.27%)
May 24, 2013 6.203 6.203 6.123 6.137 240,104 -0.07(-1.07%)
May 23, 2013 6.151 6.203 6.116 6.203 182,258 -0.00(-0.06%)
May 22, 2013 6.269 6.301 6.186 6.207 228,576 -0.05(-0.83%)
May 21, 2013 6.227 6.259 6.210 6.259 120,611 +0.03(+0.50%)
May 20, 2013 6.196 6.241 6.196 6.227 140,589 +0.04(+0.68%)
May 17, 2013 6.269 6.269 6.186 6.186 227,143 -0.06(-1.00%)
May 16, 2013 6.248 6.287 6.221 6.248 163,598 +0.01(+0.17%)
May 15, 2013 6.308 6.315 6.234 6.238 249,337 -0.03(-0.46%)
May 13, 2013 6.256 6.298 6.253 6.267 284,878 +0.01(+0.17%)
May 10, 2013 6.249 6.301 6.241 6.256 217,466 +0.02(+0.28%)
May 09, 2013 6.274 6.284 6.239 6.239 175,353 -0.03(-0.44%)
May 08, 2013 6.256 6.298 6.246 6.267 255,044 +0.03(+0.44%)
May 07, 2013 6.305 6.305 6.163 6.239 394,972 -0.05(-0.82%)
May 06, 2013 6.215 6.291 6.177 6.291 312,628 +0.08(+1.34%)
May 03, 2013 6.208 6.236 6.187 6.208 143,121 +0.01(+0.17%)
May 02, 2013 6.170 6.211 6.149 6.197 178,929 +0.03(+0.50%)
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.