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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jul 31, 2012 5.718 5.749 5.649 5.718 1,634,063 +0.13(+2.30%)
Jul 30, 2012 5.539 5.589 5.539 5.589 156,378 +0.04(+0.73%)
Jul 27, 2012 5.567 5.586 5.549 5.549 250,330 -0.02(-0.28%)
Jul 26, 2012 5.583 5.589 5.555 5.564 173,301 -0.01(-0.17%)
Jul 25, 2012 5.542 5.639 5.537 5.574 287,130 +0.04(+0.79%)
Jul 24, 2012 5.511 5.539 5.511 5.530 138,370 +0.02(+0.28%)
Jul 23, 2012 5.530 5.530 5.506 5.514 226,880 -0.02(-0.28%)
Jul 20, 2012 5.517 5.530 5.511 5.530 169,817 +0.01(+0.23%)
Jul 19, 2012 5.514 5.539 5.511 5.517 110,199 +0.00(+0.00%)
Jul 18, 2012 5.530 5.561 5.505 5.517 280,320 -0.00(-0.06%)
Jul 17, 2012 5.508 5.523 5.495 5.520 162,598 +0.02(+0.28%)
Jul 16, 2012 5.473 5.530 5.455 5.505 195,462 +0.02(+0.34%)
Jul 13, 2012 5.458 5.520 5.458 5.486 208,343 +0.05(+0.85%)
Jul 12, 2012 5.477 5.489 5.383 5.439 300,179 -0.04(-0.68%)
Jul 11, 2012 5.455 5.477 5.411 5.477 201,843 +0.02(+0.42%)
Jul 10, 2012 5.474 5.507 5.443 5.454 296,983 -0.00(-0.02%)
Jul 09, 2012 5.415 5.474 5.415 5.455 133,541 +0.04(+0.75%)
Jul 06, 2012 5.393 5.427 5.393 5.415 139,798 +0.02(+0.40%)
Jul 05, 2012 5.505 5.505 5.349 5.393 271,398 +0.02(+0.41%)
Jul 03, 2012 5.340 5.374 5.331 5.371 128,988 +0.02(+0.41%)
Jul 02, 2012 5.315 5.349 5.315 5.349 191,344 +0.03(+0.64%)
Jun 29, 2012 5.331 5.362 5.312 5.315 205,666 +0.02(+0.35%)
Jun 28, 2012 5.272 5.306 5.256 5.296 348,037 -0.01(-0.18%)
Jun 27, 2012 5.340 5.350 5.305 5.306 201,296 -0.04(-0.81%)
Jun 26, 2012 5.327 5.349 5.309 5.349 161,354 +0.04(+0.82%)
Jun 25, 2012 5.306 5.315 5.281 5.306 175,119 -0.01(-0.23%)
Jun 22, 2012 5.290 5.331 5.287 5.318 172,402 +0.04(+0.79%)
Jun 21, 2012 5.278 5.290 5.247 5.277 182,319 -0.02(-0.29%)
Jun 20, 2012 5.293 5.315 5.256 5.292 246,344 -0.00(-0.09%)
Jun 19, 2012 5.287 5.321 5.278 5.296 123,226 +0.01(+0.24%)
Jun 18, 2012 5.244 5.284 5.222 5.284 217,292 +0.03(+0.53%)
Jun 15, 2012 5.265 5.265 5.232 5.256 140,020 +0.02(+0.36%)
Jun 14, 2012 5.225 5.250 5.222 5.237 109,586 +0.02(+0.36%)
Jun 13, 2012 5.287 5.287 5.191 5.219 788,401 -0.07(-1.31%)
Jun 12, 2012 5.260 5.300 5.260 5.288 228,217 +0.03(+0.59%)
Jun 11, 2012 5.260 5.263 5.245 5.257 183,546 +0.01(+0.24%)
Jun 08, 2012 5.235 5.269 5.229 5.245 217,831 -0.01(-0.12%)
Jun 07, 2012 5.235 5.257 5.211 5.251 206,311 +0.04(+0.77%)
Jun 06, 2012 5.204 5.239 5.204 5.211 154,155 +0.01(+0.24%)
Jun 05, 2012 5.214 5.254 5.198 5.198 199,017 -0.01(-0.24%)
Jun 04, 2012 5.257 5.257 5.167 5.211 182,482 -0.02(-0.35%)
Jun 01, 2012 5.241 5.266 5.214 5.229 220,888 -0.04(-0.70%)
May 31, 2012 5.297 5.297 5.223 5.266 222,236 +0.02(+0.29%)
May 30, 2012 5.275 5.300 5.238 5.251 158,803 -0.02(-0.41%)
May 29, 2012 5.263 5.278 5.257 5.272 133,818 +0.01(+0.18%)
May 25, 2012 5.275 5.275 5.226 5.263 184,320 -0.01(-0.12%)
May 24, 2012 5.238 5.272 5.235 5.269 163,986 +0.03(+0.59%)
May 23, 2012 5.207 5.238 5.191 5.238 208,285 +0.03(+0.59%)
May 22, 2012 5.177 5.222 5.177 5.207 132,738 +0.03(+0.54%)
May 21, 2012 5.152 5.207 5.133 5.180 217,053 +0.02(+0.42%)
May 18, 2012 5.177 5.185 5.140 5.158 186,764 -0.01(-0.24%)
May 17, 2012 5.251 5.263 5.124 5.170 364,751 -0.09(-1.64%)
May 16, 2012 5.201 5.266 5.192 5.257 148,810 +0.05(+1.01%)
May 15, 2012 5.303 5.303 5.201 5.204 392,113 -0.05(-0.95%)
May 14, 2012 5.233 5.273 5.233 5.254 247,591 -0.02(-0.41%)
May 11, 2012 5.254 5.279 5.233 5.276 245,503 +0.02(+0.41%)
May 10, 2012 5.221 5.260 5.221 5.254 206,159 +0.04(+0.76%)
May 09, 2012 5.166 5.227 5.166 5.215 138,193 +0.01(+0.24%)
May 08, 2012 5.208 5.221 5.172 5.202 274,452 -0.02(-0.35%)
May 07, 2012 5.254 5.254 5.212 5.221 200,101 -0.04(-0.70%)
May 04, 2012 5.257 5.257 5.245 5.257 161,100 +0.00(+0.06%)
May 03, 2012 5.273 5.273 5.245 5.254 220,014 -0.02(-0.41%)
May 02, 2012 5.260 5.279 5.221 5.276 169,086 +0.01(+0.12%)
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.