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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2013 5.724 5.751 5.632 5.677 244,786 -0.03(-0.54%)
Jan 30, 2013 5.731 5.765 5.694 5.707 243,009 -0.04(-0.65%)
Jan 29, 2013 5.775 5.779 5.728 5.745 164,059 -0.03(-0.45%)
Jan 28, 2013 5.768 5.782 5.748 5.770 280,975 +0.01(+0.15%)
Jan 25, 2013 5.772 5.796 5.748 5.762 399,955 -0.01(-0.24%)
Jan 24, 2013 5.779 5.813 5.741 5.775 225,287 -0.01(-0.12%)
Jan 23, 2013 5.755 5.796 5.745 5.782 186,830 +0.03(+0.47%)
Jan 22, 2013 5.734 5.775 5.714 5.755 361,081 +0.02(+0.36%)
Jan 18, 2013 5.721 5.745 5.707 5.734 173,212 +0.01(+0.12%)
Jan 17, 2013 5.728 5.744 5.677 5.728 195,720 -0.01(-0.18%)
Jan 16, 2013 5.690 5.738 5.680 5.738 148,632 +0.06(+1.02%)
Jan 15, 2013 5.694 5.741 5.680 5.680 216,473 -0.02(-0.30%)
Jan 14, 2013 5.714 5.717 5.694 5.697 168,455 -0.04(-0.71%)
Jan 11, 2013 5.714 5.741 5.683 5.738 133,702 -0.00(-0.06%)
Jan 10, 2013 5.775 5.775 5.731 5.741 211,857 -0.03(-0.47%)
Jan 09, 2013 5.731 5.772 5.730 5.768 233,015 +0.07(+1.25%)
Jan 08, 2013 5.704 5.745 5.677 5.697 174,791 -0.01(-0.24%)
Jan 07, 2013 5.653 5.745 5.609 5.711 354,597 +0.02(+0.36%)
Jan 04, 2013 5.619 5.697 5.619 5.690 255,801 +0.05(+0.97%)
Jan 03, 2013 5.575 5.673 5.575 5.636 330,805 +0.04(+0.79%)
Jan 02, 2013 5.525 5.618 5.411 5.592 331,679 +0.18(+3.33%)
Dec 31, 2012 5.415 5.432 5.364 5.411 304,107 -0.01(-0.19%)
Dec 28, 2012 5.432 5.476 5.381 5.422 268,360 -0.01(-0.13%)
Dec 27, 2012 5.374 5.435 5.330 5.428 275,414 +0.04(+0.74%)
Dec 26, 2012 5.382 5.409 5.355 5.388 222,300 -0.02(-0.44%)
Dec 24, 2012 5.372 5.432 5.348 5.412 135,517 +0.02(+0.31%)
Dec 21, 2012 5.351 5.404 5.331 5.395 248,752 -0.01(-0.12%)
Dec 20, 2012 5.452 5.466 5.392 5.402 248,740 -0.03(-0.62%)
Dec 19, 2012 5.436 5.493 5.405 5.436 278,314 +0.00(+0.06%)
Dec 18, 2012 5.402 5.446 5.382 5.432 331,737 +0.03(+0.50%)
Dec 17, 2012 5.452 5.459 5.328 5.405 552,370 -0.06(-1.05%)
Dec 14, 2012 5.560 5.591 5.449 5.463 322,339 -0.10(-1.88%)
Dec 13, 2012 5.557 5.574 5.527 5.567 251,660 -0.01(-0.12%)
Dec 12, 2012 5.533 5.624 5.523 5.574 236,096 +0.04(+0.73%)
Dec 11, 2012 5.503 5.547 5.503 5.533 263,744 +0.03(+0.60%)
Dec 10, 2012 5.490 5.511 5.484 5.501 324,755 +0.00(+0.06%)
Dec 07, 2012 5.531 5.531 5.464 5.497 121,346 +0.03(+0.61%)
Dec 06, 2012 5.484 5.567 5.457 5.464 151,543 -0.01(-0.23%)
Dec 05, 2012 5.414 5.487 5.414 5.476 286,167 +0.05(+0.97%)
Dec 04, 2012 5.410 5.504 5.310 5.424 316,619 -0.10(-1.76%)
Nov 30, 2012 5.611 5.617 5.501 5.521 315,553 -0.07(-1.26%)
Nov 29, 2012 5.614 5.634 5.584 5.591 135,818 -0.02(-0.30%)
Nov 28, 2012 5.597 5.621 5.554 5.607 246,595 +0.01(+0.12%)
Nov 27, 2012 5.651 5.684 5.597 5.601 247,080 -0.04(-0.71%)
Nov 26, 2012 5.591 5.648 5.575 5.641 179,241 +0.06(+1.08%)
Nov 23, 2012 5.597 5.597 5.564 5.581 59,112 +0.02(+0.36%)
Nov 21, 2012 5.494 5.574 5.440 5.561 153,066 +0.06(+1.03%)
Nov 20, 2012 5.521 5.591 5.497 5.504 232,366 -0.02(-0.30%)
Nov 19, 2012 5.497 5.571 5.417 5.521 473,222 +0.04(+0.79%)
Nov 16, 2012 4.969 5.487 4.969 5.477 910,347 +0.48(+9.71%)
Nov 15, 2012 5.150 5.213 4.849 4.993 1,834,697 -0.24(-4.60%)
Nov 14, 2012 5.611 5.658 5.140 5.233 1,289,664 -0.39(-6.91%)
Nov 13, 2012 5.758 5.758 5.609 5.622 398,129 -0.17(-2.86%)
Nov 12, 2012 5.748 5.801 5.728 5.787 230,877 +0.01(+0.23%)
Nov 09, 2012 5.651 5.801 5.638 5.774 451,860 +0.11(+1.87%)
Nov 08, 2012 5.635 5.691 5.608 5.668 402,063 +0.04(+0.65%)
Nov 07, 2012 5.608 5.632 5.585 5.632 214,408 +0.01(+0.18%)
Nov 06, 2012 5.615 5.642 5.608 5.622 142,198 +0.01(+0.18%)
Nov 05, 2012 5.648 5.661 5.602 5.612 364,967 -0.04(-0.76%)
Nov 02, 2012 5.651 5.671 5.651 5.655 218,807 +0.00(+0.06%)
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.