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: 7:00 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 (%)
Aug 31, 2012 5.963 5.966 5.918 5.947 219,076 +0.00(+0.00%)
Aug 30, 2012 5.908 5.947 5.901 5.947 217,802 +0.03(+0.49%)
Aug 29, 2012 5.856 5.918 5.846 5.918 212,312 +0.11(+1.90%)
Aug 27, 2012 5.827 5.895 5.804 5.807 339,760 -0.02(-0.33%)
Aug 24, 2012 5.804 5.833 5.798 5.827 211,146 +0.02(+0.28%)
Aug 23, 2012 5.853 5.856 5.807 5.811 243,247 -0.05(-0.77%)
Aug 22, 2012 5.866 5.877 5.856 5.856 241,074 -0.01(-0.17%)
Aug 21, 2012 5.950 5.956 5.853 5.866 313,380 -0.08(-1.36%)
Aug 20, 2012 5.905 5.947 5.901 5.947 210,390 +0.05(+0.77%)
Aug 17, 2012 5.888 5.934 5.888 5.901 130,200 +0.00(+0.05%)
Aug 16, 2012 5.918 5.943 5.882 5.898 300,796 -0.03(-0.44%)
Aug 15, 2012 5.937 5.956 5.921 5.924 174,246 -0.02(-0.33%)
Aug 14, 2012 5.979 6.005 5.918 5.943 351,434 -0.04(-0.60%)
Aug 13, 2012 5.995 6.008 5.971 5.979 226,291 -0.05(-0.82%)
Aug 10, 2012 5.948 6.032 5.929 6.029 235,405 +0.08(+1.30%)
Aug 09, 2012 5.935 6.006 5.926 5.951 177,032 +0.00(+0.05%)
Aug 08, 2012 5.938 6.012 5.919 5.948 248,427 -0.02(-0.38%)
Aug 07, 2012 5.909 5.999 5.909 5.971 241,495 +0.06(+1.03%)
Aug 06, 2012 5.922 5.950 5.890 5.909 270,336 -0.05(-0.81%)
Aug 03, 2012 5.884 5.980 5.884 5.958 351,541 +0.08(+1.31%)
Aug 02, 2012 5.919 5.922 5.855 5.881 359,515 -0.04(-0.65%)
Aug 01, 2012 6.000 6.029 5.864 5.919 1,672,850 +0.05(+0.88%)
Jul 31, 2012 5.868 5.900 5.797 5.868 1,592,338 +0.13(+2.30%)
Jul 30, 2012 5.684 5.736 5.684 5.736 152,385 +0.04(+0.73%)
Jul 27, 2012 5.713 5.733 5.694 5.694 243,938 -0.02(-0.28%)
Jul 26, 2012 5.729 5.736 5.700 5.710 168,876 -0.01(-0.17%)
Jul 25, 2012 5.688 5.787 5.682 5.720 279,799 +0.04(+0.79%)
Jul 24, 2012 5.655 5.684 5.655 5.675 134,837 +0.02(+0.28%)
Jul 23, 2012 5.675 5.675 5.650 5.659 221,087 -0.02(-0.28%)
Jul 20, 2012 5.662 5.675 5.655 5.675 165,481 +0.01(+0.23%)
Jul 19, 2012 5.659 5.684 5.656 5.662 107,385 +0.00(+0.00%)
Jul 18, 2012 5.675 5.707 5.649 5.662 273,162 -0.00(-0.06%)
Jul 17, 2012 5.652 5.668 5.639 5.665 158,446 +0.02(+0.28%)
Jul 16, 2012 5.617 5.675 5.597 5.649 190,471 +0.02(+0.34%)
Jul 13, 2012 5.601 5.665 5.601 5.630 203,023 +0.05(+0.85%)
Jul 12, 2012 5.620 5.633 5.525 5.582 292,506 -0.04(-0.68%)
Jul 11, 2012 5.598 5.620 5.553 5.620 196,683 +0.02(+0.42%)
Jul 10, 2012 5.617 5.651 5.585 5.597 289,391 -0.00(-0.02%)
Jul 09, 2012 5.557 5.617 5.557 5.598 130,127 +0.04(+0.75%)
Jul 06, 2012 5.534 5.569 5.534 5.557 136,225 +0.02(+0.40%)
Jul 05, 2012 5.649 5.649 5.490 5.534 264,460 +0.02(+0.41%)
Jul 03, 2012 5.480 5.515 5.470 5.512 125,691 +0.02(+0.41%)
Jul 02, 2012 5.454 5.490 5.454 5.490 186,453 +0.04(+0.64%)
Jun 29, 2012 5.470 5.502 5.451 5.454 200,408 +0.02(+0.35%)
Jun 28, 2012 5.410 5.445 5.394 5.435 339,140 -0.01(-0.18%)
Jun 27, 2012 5.480 5.490 5.444 5.445 196,150 -0.04(-0.81%)
Jun 26, 2012 5.467 5.490 5.448 5.490 157,230 +0.04(+0.82%)
Jun 25, 2012 5.445 5.454 5.419 5.445 170,643 -0.01(-0.23%)
Jun 22, 2012 5.429 5.470 5.426 5.458 167,995 +0.04(+0.79%)
Jun 21, 2012 5.416 5.429 5.384 5.415 177,658 -0.02(-0.29%)
Jun 20, 2012 5.432 5.454 5.394 5.431 240,046 -0.00(-0.09%)
Jun 19, 2012 5.426 5.461 5.416 5.435 120,076 +0.01(+0.24%)
Jun 18, 2012 5.381 5.423 5.359 5.423 211,738 +0.03(+0.53%)
Jun 15, 2012 5.403 5.403 5.369 5.394 136,441 +0.02(+0.36%)
Jun 14, 2012 5.362 5.387 5.359 5.375 106,785 +0.02(+0.36%)
Jun 13, 2012 5.426 5.426 5.327 5.356 768,247 -0.07(-1.31%)
Jun 12, 2012 5.398 5.439 5.398 5.427 222,376 +0.03(+0.59%)
Jun 11, 2012 5.398 5.401 5.382 5.395 178,849 +0.01(+0.24%)
Jun 08, 2012 5.373 5.408 5.366 5.382 212,256 -0.01(-0.12%)
Jun 07, 2012 5.373 5.395 5.347 5.389 201,031 +0.04(+0.77%)
Jun 06, 2012 5.341 5.376 5.341 5.347 150,210 +0.01(+0.24%)
Jun 05, 2012 5.351 5.392 5.335 5.335 193,924 -0.01(-0.24%)
Jun 04, 2012 5.395 5.395 5.303 5.347 177,813 -0.02(-0.35%)
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.