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

Pioneer High Income Trust (NY: PHT )

7.340 +0.030 (+0.41%)
Streaming Delayed Price Updated: 3:42 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 (%)
May 31, 2013 5.978 6.052 5.852 5.852 521,738 -0.11(-1.88%)
May 30, 2013 5.873 6.035 5.873 5.964 415,120 +0.09(+1.55%)
May 29, 2013 5.975 5.986 5.722 5.873 1,451,708 -0.17(-2.79%)
May 28, 2013 6.189 6.266 6.035 6.042 677,779 -0.14(-2.27%)
May 24, 2013 6.249 6.249 6.168 6.182 238,352 -0.07(-1.07%)
May 23, 2013 6.196 6.249 6.161 6.249 180,929 -0.00(-0.06%)
May 22, 2013 6.315 6.347 6.231 6.252 226,908 -0.05(-0.83%)
May 21, 2013 6.273 6.305 6.256 6.305 119,732 +0.03(+0.50%)
May 20, 2013 6.242 6.287 6.242 6.273 139,563 +0.04(+0.68%)
May 17, 2013 6.315 6.315 6.231 6.231 225,486 -0.06(-1.00%)
May 16, 2013 6.294 6.333 6.267 6.294 162,405 +0.01(+0.17%)
May 15, 2013 6.354 6.361 6.280 6.284 247,518 -0.03(-0.46%)
May 13, 2013 6.302 6.344 6.299 6.313 282,800 +0.01(+0.17%)
May 10, 2013 6.295 6.347 6.287 6.302 215,879 +0.02(+0.28%)
May 09, 2013 6.320 6.330 6.285 6.285 174,074 -0.03(-0.44%)
May 08, 2013 6.302 6.344 6.292 6.313 253,184 +0.03(+0.44%)
May 07, 2013 6.351 6.351 6.208 6.285 392,091 -0.05(-0.82%)
May 06, 2013 6.260 6.337 6.222 6.337 310,348 +0.08(+1.34%)
May 03, 2013 6.253 6.281 6.233 6.253 142,077 +0.01(+0.17%)
May 02, 2013 6.215 6.257 6.194 6.243 177,624 +0.03(+0.50%)
May 01, 2013 6.257 6.260 6.188 6.212 255,553 -0.05(-0.72%)
Apr 30, 2013 6.240 6.260 6.219 6.257 171,317 +0.03(+0.56%)
Apr 29, 2013 6.212 6.222 6.201 6.222 109,021 +0.03(+0.48%)
Apr 26, 2013 6.170 6.212 6.166 6.193 141,914 +0.03(+0.42%)
Apr 25, 2013 6.020 6.173 5.992 6.166 777,163 +0.08(+1.26%)
Apr 24, 2013 6.215 6.215 6.045 6.090 766,120 -0.11(-1.80%)
Apr 23, 2013 6.233 6.285 6.184 6.201 154,846 +0.01(+0.23%)
Apr 22, 2013 6.233 6.250 6.184 6.187 184,684 -0.03(-0.50%)
Apr 19, 2013 6.240 6.267 6.215 6.219 177,081 -0.02(-0.28%)
Apr 18, 2013 6.201 6.236 6.166 6.236 155,392 +0.04(+0.62%)
Apr 17, 2013 6.226 6.233 6.149 6.198 216,689 -0.02(-0.28%)
Apr 16, 2013 6.163 6.233 6.121 6.215 264,020 +0.06(+0.96%)
Apr 15, 2013 6.163 6.168 6.114 6.156 273,796 -0.01(-0.23%)
Apr 12, 2013 6.146 6.198 6.139 6.170 191,436 +0.02(+0.38%)
Apr 11, 2013 6.133 6.160 6.119 6.146 255,228 +0.02(+0.39%)
Apr 10, 2013 6.129 6.142 6.095 6.122 260,609 +0.01(+0.11%)
Apr 09, 2013 6.119 6.140 6.050 6.115 196,391 +0.00(+0.00%)
Apr 08, 2013 6.005 6.167 6.005 6.115 488,659 +0.10(+1.72%)
Apr 05, 2013 5.987 6.022 5.981 6.012 94,964 +0.00(+0.00%)
Apr 04, 2013 5.963 6.025 5.953 6.012 215,248 +0.05(+0.81%)
Apr 03, 2013 5.936 5.998 5.922 5.963 270,698 -0.00(-0.06%)
Apr 02, 2013 5.901 5.987 5.877 5.967 628,579 +0.07(+1.17%)
Apr 01, 2013 5.887 5.904 5.860 5.898 136,790 +0.03(+0.59%)
Mar 28, 2013 5.863 5.891 5.856 5.863 164,886 +0.02(+0.41%)
Mar 27, 2013 5.839 5.875 5.822 5.839 227,708 +0.00(+0.00%)
Mar 26, 2013 5.863 5.905 5.839 5.839 345,417 -0.04(-0.65%)
Mar 25, 2013 5.877 5.911 5.839 5.877 211,040 +0.00(+0.00%)
Mar 22, 2013 5.905 5.915 5.873 5.877 150,235 -0.03(-0.53%)
Mar 21, 2013 5.905 5.922 5.894 5.908 151,937 +0.02(+0.29%)
Mar 20, 2013 5.873 5.929 5.811 5.891 240,125 +0.01(+0.20%)
Mar 19, 2013 5.870 5.925 5.846 5.879 135,363 +0.01(+0.21%)
Mar 18, 2013 5.794 5.898 5.794 5.867 261,720 +0.02(+0.41%)
Mar 15, 2013 5.884 5.884 5.784 5.842 429,599 -0.07(-1.17%)
Mar 14, 2013 5.905 5.925 5.867 5.911 201,757 +0.02(+0.34%)
Mar 13, 2013 5.857 5.902 5.847 5.892 307,917 +0.04(+0.64%)
Mar 12, 2013 5.864 5.885 5.850 5.854 254,570 +0.01(+0.12%)
Mar 11, 2013 5.844 5.885 5.833 5.847 264,493 +0.01(+0.24%)
Mar 08, 2013 5.881 5.888 5.833 5.833 265,427 -0.04(-0.75%)
Mar 07, 2013 5.854 5.878 5.848 5.878 145,030 +0.03(+0.46%)
Mar 06, 2013 5.847 5.866 5.835 5.850 188,592 +0.01(+0.23%)
Mar 05, 2013 5.837 5.854 5.820 5.837 189,814 +0.01(+0.18%)
Mar 04, 2013 5.789 5.826 5.780 5.826 176,822 +0.05(+0.83%)
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.