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

Pioneer High Income Trust (NY: PHT )

7.310 -0.030 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2012 5.910 5.942 5.838 5.910 1,581,029 +0.13(+2.30%)
Jul 30, 2012 5.725 5.777 5.725 5.777 151,302 +0.04(+0.73%)
Jul 27, 2012 5.754 5.774 5.735 5.735 242,206 -0.02(-0.28%)
Jul 26, 2012 5.770 5.777 5.741 5.751 167,676 -0.01(-0.17%)
Jul 25, 2012 5.728 5.829 5.723 5.761 277,811 +0.05(+0.79%)
Jul 24, 2012 5.696 5.725 5.696 5.715 133,879 +0.02(+0.28%)
Jul 23, 2012 5.715 5.715 5.690 5.699 219,517 -0.02(-0.28%)
Jul 20, 2012 5.702 5.715 5.696 5.715 164,306 +0.01(+0.23%)
Jul 19, 2012 5.699 5.725 5.696 5.702 106,622 +0.00(+0.00%)
Jul 18, 2012 5.715 5.748 5.689 5.702 271,222 -0.00(-0.06%)
Jul 17, 2012 5.693 5.709 5.680 5.706 157,321 +0.02(+0.28%)
Jul 16, 2012 5.657 5.715 5.637 5.689 189,118 +0.02(+0.34%)
Jul 13, 2012 5.641 5.706 5.641 5.670 201,581 +0.05(+0.85%)
Jul 12, 2012 5.661 5.674 5.564 5.622 290,428 -0.04(-0.68%)
Jul 11, 2012 5.638 5.661 5.593 5.661 195,286 +0.02(+0.42%)
Jul 10, 2012 5.657 5.692 5.625 5.637 287,336 -0.00(-0.02%)
Jul 09, 2012 5.596 5.657 5.596 5.638 129,203 +0.04(+0.75%)
Jul 06, 2012 5.574 5.609 5.574 5.596 135,257 +0.02(+0.40%)
Jul 05, 2012 5.690 5.690 5.529 5.574 262,582 +0.02(+0.41%)
Jul 03, 2012 5.519 5.555 5.510 5.551 124,798 +0.02(+0.41%)
Jul 02, 2012 5.494 5.529 5.494 5.529 185,129 +0.04(+0.64%)
Jun 29, 2012 5.510 5.542 5.490 5.494 198,985 +0.02(+0.35%)
Jun 28, 2012 5.449 5.484 5.432 5.474 336,732 -0.01(-0.18%)
Jun 27, 2012 5.519 5.529 5.483 5.484 194,757 -0.04(-0.81%)
Jun 26, 2012 5.506 5.529 5.487 5.529 156,113 +0.04(+0.82%)
Jun 25, 2012 5.484 5.494 5.458 5.484 169,431 -0.01(-0.23%)
Jun 22, 2012 5.468 5.510 5.465 5.497 166,802 +0.04(+0.79%)
Jun 21, 2012 5.455 5.468 5.423 5.454 176,396 -0.02(-0.29%)
Jun 20, 2012 5.471 5.494 5.432 5.469 238,342 -0.00(-0.09%)
Jun 19, 2012 5.465 5.500 5.455 5.474 119,223 +0.01(+0.24%)
Jun 18, 2012 5.420 5.461 5.398 5.461 210,234 +0.03(+0.53%)
Jun 15, 2012 5.442 5.442 5.407 5.432 135,472 +0.02(+0.36%)
Jun 14, 2012 5.400 5.426 5.397 5.413 106,027 +0.02(+0.36%)
Jun 13, 2012 5.465 5.465 5.365 5.394 762,791 -0.07(-1.31%)
Jun 12, 2012 5.437 5.478 5.437 5.465 220,797 +0.03(+0.59%)
Jun 11, 2012 5.437 5.440 5.421 5.433 177,578 +0.01(+0.24%)
Jun 08, 2012 5.411 5.446 5.405 5.421 210,749 -0.01(-0.12%)
Jun 07, 2012 5.411 5.433 5.386 5.427 199,603 +0.04(+0.77%)
Jun 06, 2012 5.379 5.415 5.379 5.386 149,143 +0.01(+0.24%)
Jun 05, 2012 5.389 5.430 5.373 5.373 192,547 -0.01(-0.24%)
Jun 04, 2012 5.433 5.433 5.341 5.386 176,550 -0.02(-0.35%)
Jun 01, 2012 5.418 5.443 5.389 5.405 213,706 -0.04(-0.70%)
May 31, 2012 5.475 5.475 5.398 5.443 215,011 +0.02(+0.29%)
May 30, 2012 5.453 5.478 5.414 5.427 153,640 -0.02(-0.41%)
May 29, 2012 5.440 5.456 5.433 5.449 129,467 +0.01(+0.18%)
May 25, 2012 5.453 5.453 5.402 5.440 178,328 -0.01(-0.12%)
May 24, 2012 5.414 5.449 5.411 5.446 158,655 +0.03(+0.59%)
May 23, 2012 5.382 5.414 5.365 5.414 201,513 +0.03(+0.59%)
May 22, 2012 5.351 5.397 5.351 5.382 128,423 +0.03(+0.54%)
May 21, 2012 5.325 5.382 5.305 5.354 209,996 +0.02(+0.42%)
May 18, 2012 5.351 5.359 5.312 5.331 180,693 -0.01(-0.24%)
May 17, 2012 5.427 5.440 5.296 5.344 352,893 -0.09(-1.64%)
May 16, 2012 5.376 5.443 5.367 5.433 143,972 +0.05(+1.01%)
May 15, 2012 5.481 5.481 5.376 5.379 379,365 -0.05(-0.95%)
May 14, 2012 5.409 5.450 5.409 5.431 239,534 -0.02(-0.41%)
May 11, 2012 5.431 5.456 5.409 5.453 237,514 +0.02(+0.41%)
May 10, 2012 5.396 5.437 5.396 5.431 199,451 +0.04(+0.76%)
May 09, 2012 5.339 5.403 5.339 5.390 133,696 +0.01(+0.24%)
May 08, 2012 5.384 5.396 5.346 5.377 265,521 -0.02(-0.35%)
May 07, 2012 5.431 5.431 5.387 5.396 193,589 -0.04(-0.70%)
May 04, 2012 5.434 5.434 5.422 5.434 155,858 +0.00(+0.06%)
May 03, 2012 5.450 5.450 5.422 5.431 212,855 -0.02(-0.41%)
May 02, 2012 5.437 5.456 5.396 5.453 163,584 +0.01(+0.12%)
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.