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: 4:10 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 (%)
Feb 28, 2013 5.761 5.783 5.715 5.722 219,797 -0.03(-0.59%)
Feb 27, 2013 5.718 5.762 5.711 5.756 146,159 +0.04(+0.77%)
Feb 26, 2013 5.711 5.722 5.694 5.711 112,932 +0.01(+0.18%)
Feb 25, 2013 5.742 5.766 5.650 5.701 267,117 -0.02(-0.30%)
Feb 22, 2013 5.759 5.793 5.705 5.718 239,995 -0.02(-0.36%)
Feb 21, 2013 5.783 5.783 5.732 5.739 214,396 -0.03(-0.53%)
Feb 20, 2013 5.756 5.800 5.756 5.769 131,893 +0.02(+0.36%)
Feb 19, 2013 5.773 5.792 5.735 5.749 244,376 -0.02(-0.35%)
Feb 15, 2013 5.800 5.807 5.739 5.769 166,696 -0.02(-0.41%)
Feb 14, 2013 5.783 5.813 5.732 5.793 156,884 +0.00(+0.00%)
Feb 13, 2013 5.766 5.810 5.742 5.793 194,524 +0.02(+0.40%)
Feb 12, 2013 5.767 5.784 5.740 5.770 235,489 +0.00(+0.06%)
Feb 11, 2013 5.709 5.777 5.709 5.767 196,142 +0.03(+0.47%)
Feb 08, 2013 5.696 5.740 5.692 5.740 187,240 +0.04(+0.77%)
Feb 07, 2013 5.719 5.760 5.696 5.696 156,688 -0.01(-0.18%)
Feb 06, 2013 5.692 5.760 5.689 5.706 196,195 +0.06(+1.08%)
Feb 04, 2013 5.605 5.652 5.605 5.645 168,480 +0.04(+0.66%)
Feb 01, 2013 5.652 5.652 5.591 5.608 284,568 -0.03(-0.48%)
Jan 31, 2013 5.682 5.709 5.591 5.635 246,585 -0.03(-0.54%)
Jan 30, 2013 5.689 5.723 5.652 5.665 244,795 -0.04(-0.65%)
Jan 29, 2013 5.733 5.736 5.686 5.703 165,265 -0.03(-0.45%)
Jan 28, 2013 5.726 5.740 5.706 5.728 283,039 +0.01(+0.15%)
Jan 25, 2013 5.730 5.753 5.706 5.719 402,894 -0.01(-0.24%)
Jan 24, 2013 5.736 5.770 5.699 5.733 226,942 -0.01(-0.12%)
Jan 23, 2013 5.713 5.753 5.703 5.740 188,203 +0.03(+0.47%)
Jan 22, 2013 5.692 5.733 5.672 5.713 363,734 +0.02(+0.36%)
Jan 18, 2013 5.679 5.703 5.666 5.692 174,484 +0.01(+0.12%)
Jan 17, 2013 5.686 5.702 5.635 5.686 197,159 -0.01(-0.18%)
Jan 16, 2013 5.649 5.696 5.639 5.696 149,724 +0.06(+1.02%)
Jan 15, 2013 5.652 5.699 5.639 5.639 218,063 -0.02(-0.30%)
Jan 14, 2013 5.672 5.676 5.652 5.655 169,692 -0.04(-0.71%)
Jan 11, 2013 5.672 5.699 5.642 5.696 134,684 -0.00(-0.06%)
Jan 10, 2013 5.733 5.733 5.689 5.699 213,414 -0.03(-0.47%)
Jan 09, 2013 5.689 5.730 5.688 5.726 234,727 +0.07(+1.25%)
Jan 08, 2013 5.662 5.703 5.635 5.655 176,076 -0.01(-0.24%)
Jan 07, 2013 5.612 5.703 5.568 5.669 357,202 +0.02(+0.36%)
Jan 04, 2013 5.578 5.655 5.578 5.649 257,680 +0.05(+0.97%)
Jan 03, 2013 5.534 5.632 5.534 5.595 333,236 +0.04(+0.79%)
Jan 02, 2013 5.485 5.577 5.372 5.551 334,116 +0.18(+3.33%)
Dec 31, 2012 5.375 5.392 5.325 5.372 306,342 -0.01(-0.19%)
Dec 28, 2012 5.392 5.436 5.342 5.382 270,332 -0.01(-0.13%)
Dec 27, 2012 5.335 5.396 5.291 5.389 277,438 +0.04(+0.74%)
Dec 26, 2012 5.342 5.369 5.316 5.349 223,934 -0.02(-0.44%)
Dec 24, 2012 5.332 5.393 5.309 5.373 136,513 +0.02(+0.31%)
Dec 21, 2012 5.312 5.365 5.292 5.356 250,580 -0.01(-0.12%)
Dec 20, 2012 5.413 5.426 5.353 5.363 250,568 -0.03(-0.62%)
Dec 19, 2012 5.396 5.453 5.366 5.396 280,359 +0.00(+0.06%)
Dec 18, 2012 5.363 5.406 5.342 5.393 334,174 +0.03(+0.50%)
Dec 17, 2012 5.413 5.419 5.289 5.366 556,429 -0.06(-1.05%)
Dec 14, 2012 5.520 5.550 5.409 5.423 324,707 -0.10(-1.88%)
Dec 13, 2012 5.516 5.533 5.486 5.526 253,509 -0.01(-0.12%)
Dec 12, 2012 5.493 5.583 5.483 5.533 237,831 +0.04(+0.73%)
Dec 11, 2012 5.463 5.506 5.463 5.493 265,682 +0.03(+0.60%)
Dec 10, 2012 5.450 5.470 5.444 5.460 327,141 +0.00(+0.06%)
Dec 07, 2012 5.490 5.490 5.424 5.457 122,238 +0.03(+0.61%)
Dec 06, 2012 5.444 5.526 5.417 5.424 152,657 -0.01(-0.23%)
Dec 05, 2012 5.374 5.447 5.374 5.437 288,270 +0.05(+0.97%)
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.