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%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 24, 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 (%)
Aug 30, 2013 5.930 5.934 5.881 5.898 154,908 -0.01(-0.18%)
Aug 29, 2013 5.887 5.916 5.877 5.909 128,960 +0.03(+0.55%)
Aug 28, 2013 5.837 5.912 5.837 5.877 123,874 +0.02(+0.37%)
Aug 27, 2013 5.848 5.880 5.831 5.855 220,799 +0.00(+0.00%)
Aug 26, 2013 5.880 5.887 5.834 5.855 138,520 -0.01(-0.12%)
Aug 23, 2013 5.873 5.891 5.816 5.862 162,658 +0.01(+0.12%)
Aug 22, 2013 5.855 5.897 5.816 5.855 180,074 +0.01(+0.24%)
Aug 21, 2013 5.877 5.887 5.837 5.841 147,099 -0.05(-0.79%)
Aug 20, 2013 5.877 5.920 5.827 5.887 224,605 +0.01(+0.18%)
Aug 19, 2013 5.962 5.962 5.862 5.877 201,002 -0.09(-1.56%)
Aug 16, 2013 5.859 6.066 5.841 5.970 515,535 +0.09(+1.52%)
Aug 15, 2013 5.880 5.884 5.845 5.880 179,522 -0.02(-0.36%)
Aug 14, 2013 5.884 5.934 5.884 5.902 125,907 -0.02(-0.32%)
Aug 13, 2013 5.846 5.945 5.828 5.920 295,531 +0.02(+0.42%)
Aug 12, 2013 5.942 6.005 5.867 5.896 182,185 -0.03(-0.54%)
Aug 09, 2013 5.931 5.956 5.906 5.928 105,728 -0.02(-0.42%)
Aug 08, 2013 5.942 5.963 5.896 5.952 140,236 +0.04(+0.60%)
Aug 07, 2013 5.814 5.952 5.782 5.917 166,478 +0.10(+1.77%)
Aug 06, 2013 5.835 5.864 5.758 5.814 257,137 -0.03(-0.55%)
Aug 05, 2013 5.857 5.899 5.825 5.846 170,923 -0.05(-0.90%)
Aug 02, 2013 5.935 5.945 5.867 5.899 163,275 -0.01(-0.12%)
Aug 01, 2013 5.942 5.959 5.896 5.906 141,795 -0.01(-0.18%)
Jul 31, 2013 5.899 5.956 5.869 5.917 229,235 +0.04(+0.60%)
Jul 30, 2013 5.864 5.913 5.860 5.882 273,983 +0.01(+0.18%)
Jul 29, 2013 5.928 5.941 5.857 5.871 197,193 -0.07(-1.13%)
Jul 26, 2013 5.910 5.959 5.885 5.938 89,690 +0.04(+0.60%)
Jul 25, 2013 5.882 5.957 5.878 5.903 173,744 +0.02(+0.36%)
Jul 24, 2013 5.889 5.903 5.846 5.882 151,640 +0.02(+0.28%)
Jul 23, 2013 5.839 5.889 5.835 5.865 72,212 +0.03(+0.57%)
Jul 22, 2013 5.882 5.895 5.825 5.832 166,794 -0.07(-1.14%)
Jul 19, 2013 5.853 5.906 5.843 5.899 113,195 +0.02(+0.42%)
Jul 18, 2013 5.899 5.917 5.850 5.874 140,708 -0.01(-0.14%)
Jul 17, 2013 5.871 5.914 5.846 5.883 164,600 +0.00(+0.08%)
Jul 16, 2013 5.892 5.924 5.848 5.878 166,430 -0.03(-0.54%)
Jul 15, 2013 5.949 5.977 5.892 5.910 172,103 -0.04(-0.65%)
Jul 12, 2013 6.023 6.023 5.935 5.949 158,519 -0.05(-0.84%)
Jul 11, 2013 5.880 6.030 5.869 5.999 450,427 +0.16(+2.71%)
Jul 10, 2013 5.820 5.883 5.803 5.841 256,055 +0.04(+0.61%)
Jul 09, 2013 5.813 5.827 5.764 5.806 408,661 +0.04(+0.73%)
Jul 08, 2013 5.690 5.831 5.673 5.764 314,878 +0.06(+1.11%)
Jul 05, 2013 5.778 5.778 5.690 5.701 174,812 -0.08(-1.46%)
Jul 03, 2013 5.796 5.831 5.750 5.785 112,403 -0.04(-0.60%)
Jul 02, 2013 5.904 5.922 5.820 5.820 132,133 -0.07(-1.25%)
Jul 01, 2013 5.887 5.929 5.881 5.894 158,439 +0.04(+0.60%)
Jun 28, 2013 5.894 5.936 5.848 5.859 228,610 -0.03(-0.48%)
Jun 27, 2013 5.796 5.943 5.796 5.887 287,734 +0.09(+1.52%)
Jun 26, 2013 5.673 5.806 5.655 5.799 318,983 +0.15(+2.67%)
Jun 25, 2013 5.578 5.659 5.550 5.648 264,329 +0.15(+2.68%)
Jun 24, 2013 5.451 5.532 5.241 5.500 1,169,121 -0.04(-0.76%)
Jun 21, 2013 5.581 5.697 5.518 5.543 562,509 +0.02(+0.45%)
Jun 20, 2013 5.722 5.757 5.518 5.518 774,390 -0.28(-4.85%)
Jun 19, 2013 5.774 5.838 5.708 5.799 391,929 +0.03(+0.55%)
Jun 18, 2013 5.771 5.778 5.690 5.767 212,393 -0.01(-0.18%)
Jun 17, 2013 5.760 5.855 5.744 5.778 421,407 +0.07(+1.17%)
Jun 14, 2013 5.810 5.845 5.708 5.711 172,227 -0.07(-1.28%)
Jun 13, 2013 5.529 5.810 5.478 5.785 446,817 +0.22(+3.90%)
Jun 12, 2013 5.753 5.781 5.536 5.568 644,750 -0.18(-3.21%)
Jun 11, 2013 5.728 5.794 5.686 5.753 341,734 -0.09(-1.49%)
Jun 10, 2013 5.920 5.920 5.774 5.840 359,171 -0.10(-1.76%)
Jun 07, 2013 5.829 5.952 5.826 5.944 191,684 +0.11(+1.85%)
Jun 06, 2013 5.833 5.864 5.767 5.836 213,340 +0.00(+0.06%)
Jun 05, 2013 5.746 5.864 5.746 5.833 392,653 +0.05(+0.78%)
Jun 04, 2013 5.693 5.794 5.666 5.787 590,385 +0.08(+1.47%)
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.