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 (%)
Dec 31, 2012 5.416 5.433 5.365 5.412 304,048 -0.01(-0.19%)
Dec 28, 2012 5.433 5.477 5.382 5.423 268,308 -0.01(-0.13%)
Dec 27, 2012 5.375 5.436 5.331 5.429 275,361 +0.04(+0.74%)
Dec 26, 2012 5.383 5.410 5.356 5.390 222,257 -0.02(-0.44%)
Dec 24, 2012 5.373 5.433 5.349 5.413 135,491 +0.02(+0.31%)
Dec 21, 2012 5.352 5.405 5.332 5.396 248,704 -0.01(-0.12%)
Dec 20, 2012 5.454 5.467 5.393 5.403 248,692 -0.03(-0.62%)
Dec 19, 2012 5.437 5.494 5.406 5.437 278,260 +0.00(+0.06%)
Dec 18, 2012 5.403 5.447 5.383 5.433 331,672 +0.03(+0.50%)
Dec 17, 2012 5.454 5.460 5.329 5.406 552,262 -0.06(-1.05%)
Dec 14, 2012 5.561 5.592 5.450 5.464 322,276 -0.10(-1.88%)
Dec 13, 2012 5.558 5.575 5.528 5.568 251,611 -0.01(-0.12%)
Dec 12, 2012 5.534 5.625 5.524 5.575 236,050 +0.04(+0.73%)
Dec 11, 2012 5.504 5.548 5.504 5.534 263,692 +0.03(+0.60%)
Dec 10, 2012 5.492 5.512 5.485 5.502 324,692 +0.00(+0.06%)
Dec 07, 2012 5.532 5.532 5.465 5.498 121,323 +0.03(+0.61%)
Dec 06, 2012 5.485 5.568 5.458 5.465 151,514 -0.01(-0.23%)
Dec 05, 2012 5.415 5.488 5.415 5.478 286,112 +0.05(+0.97%)
Dec 04, 2012 5.411 5.505 5.311 5.425 316,557 -0.10(-1.76%)
Nov 30, 2012 5.612 5.619 5.502 5.522 315,492 -0.07(-1.26%)
Nov 29, 2012 5.615 5.635 5.585 5.592 135,791 -0.02(-0.30%)
Nov 28, 2012 5.599 5.622 5.555 5.609 246,547 +0.01(+0.12%)
Nov 27, 2012 5.652 5.685 5.599 5.602 247,032 -0.04(-0.71%)
Nov 26, 2012 5.592 5.649 5.576 5.642 179,206 +0.06(+1.08%)
Nov 23, 2012 5.599 5.599 5.565 5.582 59,101 +0.02(+0.36%)
Nov 21, 2012 5.495 5.575 5.441 5.562 153,037 +0.06(+1.03%)
Nov 20, 2012 5.522 5.592 5.498 5.505 232,321 -0.02(-0.30%)
Nov 19, 2012 5.498 5.572 5.418 5.522 473,131 +0.04(+0.79%)
Nov 16, 2012 4.970 5.488 4.970 5.478 910,171 +0.48(+9.71%)
Nov 15, 2012 5.151 5.214 4.850 4.994 1,834,341 -0.24(-4.60%)
Nov 14, 2012 5.612 5.659 5.141 5.234 1,289,414 -0.39(-6.91%)
Nov 13, 2012 5.759 5.759 5.610 5.623 398,051 -0.17(-2.86%)
Nov 12, 2012 5.749 5.802 5.729 5.789 230,833 +0.01(+0.23%)
Nov 09, 2012 5.653 5.802 5.639 5.775 451,772 +0.11(+1.87%)
Nov 08, 2012 5.636 5.692 5.609 5.669 401,985 +0.04(+0.65%)
Nov 07, 2012 5.609 5.633 5.586 5.633 214,366 +0.01(+0.18%)
Nov 06, 2012 5.616 5.643 5.609 5.623 142,171 +0.01(+0.18%)
Nov 05, 2012 5.649 5.663 5.603 5.613 364,896 -0.04(-0.76%)
Nov 02, 2012 5.653 5.672 5.653 5.656 218,764 +0.00(+0.06%)
Nov 01, 2012 5.653 5.689 5.633 5.653 214,967 +0.00(+0.00%)
Oct 31, 2012 5.686 5.686 5.619 5.653 196,730 -0.02(-0.41%)
Oct 26, 2012 5.629 5.676 5.676 5.676 209,031 +0.05(+0.88%)
Oct 25, 2012 5.672 5.682 5.596 5.626 380,665 -0.04(-0.76%)
Oct 24, 2012 5.676 5.682 5.643 5.669 143,196 +0.00(+0.00%)
Oct 23, 2012 5.656 5.682 5.636 5.669 164,425 -0.04(-0.70%)
Oct 19, 2012 5.649 5.719 5.649 5.709 233,704 +0.06(+1.06%)
Oct 18, 2012 5.603 5.692 5.603 5.649 311,380 +0.05(+0.95%)
Oct 17, 2012 5.626 5.669 5.586 5.596 304,732 -0.04(-0.75%)
Oct 16, 2012 5.570 5.709 5.567 5.638 568,371 +0.08(+1.35%)
Oct 15, 2012 5.712 5.722 5.527 5.563 670,769 -0.16(-2.78%)
Oct 12, 2012 5.666 5.752 5.666 5.722 543,200 +0.10(+1.81%)
Oct 11, 2012 5.407 5.666 5.400 5.620 1,083,112 +0.22(+4.08%)
Oct 10, 2012 5.633 5.673 5.288 5.400 3,129,470 -0.34(-5.85%)
Oct 09, 2012 6.058 6.068 5.650 5.735 1,799,774 -0.33(-5.42%)
Oct 08, 2012 6.183 6.183 6.018 6.064 668,671 -0.12(-2.02%)
Oct 05, 2012 6.163 6.189 6.153 6.189 139,137 +0.04(+0.70%)
Oct 04, 2012 6.166 6.166 6.143 6.146 164,500 -0.02(-0.27%)
Oct 03, 2012 6.156 6.179 6.137 6.163 178,928 +0.03(+0.43%)
Oct 02, 2012 6.153 6.179 6.123 6.137 267,838 -0.02(-0.32%)
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.