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

Pioneer High Income Trust (NY: PHT )

7.340 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 5.805 5.826 5.758 5.765 218,151 -0.03(-0.59%)
Feb 27, 2013 5.761 5.806 5.755 5.799 145,065 +0.04(+0.77%)
Feb 26, 2013 5.755 5.765 5.737 5.755 112,086 +0.01(+0.18%)
Feb 25, 2013 5.785 5.810 5.693 5.744 265,117 -0.02(-0.30%)
Feb 22, 2013 5.802 5.837 5.748 5.761 238,199 -0.02(-0.36%)
Feb 21, 2013 5.826 5.826 5.775 5.782 212,791 -0.03(-0.53%)
Feb 20, 2013 5.799 5.844 5.799 5.813 130,906 +0.02(+0.35%)
Feb 19, 2013 5.816 5.836 5.779 5.792 242,546 -0.02(-0.35%)
Feb 15, 2013 5.844 5.850 5.782 5.813 165,448 -0.02(-0.41%)
Feb 14, 2013 5.826 5.857 5.775 5.837 155,709 +0.00(+0.00%)
Feb 13, 2013 5.809 5.854 5.785 5.837 193,067 +0.02(+0.40%)
Feb 12, 2013 5.810 5.827 5.783 5.814 233,726 +0.00(+0.06%)
Feb 11, 2013 5.752 5.820 5.752 5.810 194,674 +0.03(+0.47%)
Feb 08, 2013 5.739 5.783 5.735 5.783 185,838 +0.04(+0.77%)
Feb 07, 2013 5.763 5.803 5.739 5.739 155,515 -0.01(-0.18%)
Feb 06, 2013 5.735 5.803 5.732 5.749 194,727 +0.06(+1.08%)
Feb 04, 2013 5.647 5.695 5.647 5.688 167,219 +0.04(+0.66%)
Feb 01, 2013 5.695 5.695 5.633 5.650 282,438 -0.03(-0.48%)
Jan 31, 2013 5.725 5.752 5.633 5.678 244,739 -0.03(-0.54%)
Jan 30, 2013 5.732 5.766 5.695 5.708 242,962 -0.04(-0.65%)
Jan 29, 2013 5.776 5.780 5.729 5.746 164,028 -0.03(-0.45%)
Jan 28, 2013 5.769 5.783 5.749 5.771 280,920 +0.01(+0.15%)
Jan 25, 2013 5.773 5.797 5.749 5.763 399,878 -0.01(-0.24%)
Jan 24, 2013 5.780 5.814 5.742 5.776 225,243 -0.01(-0.12%)
Jan 23, 2013 5.756 5.797 5.746 5.783 186,794 +0.03(+0.47%)
Jan 22, 2013 5.735 5.776 5.715 5.756 361,011 +0.02(+0.36%)
Jan 18, 2013 5.722 5.746 5.708 5.735 173,178 +0.01(+0.12%)
Jan 17, 2013 5.729 5.745 5.678 5.729 195,682 -0.01(-0.18%)
Jan 16, 2013 5.691 5.739 5.681 5.739 148,603 +0.06(+1.02%)
Jan 15, 2013 5.695 5.742 5.681 5.681 216,431 -0.02(-0.30%)
Jan 14, 2013 5.715 5.718 5.695 5.698 168,422 -0.04(-0.71%)
Jan 11, 2013 5.715 5.742 5.684 5.739 133,676 -0.00(-0.06%)
Jan 10, 2013 5.776 5.776 5.732 5.742 211,816 -0.03(-0.47%)
Jan 09, 2013 5.732 5.773 5.731 5.769 232,970 +0.07(+1.25%)
Jan 08, 2013 5.705 5.746 5.678 5.698 174,758 -0.01(-0.24%)
Jan 07, 2013 5.654 5.746 5.610 5.712 354,528 +0.02(+0.36%)
Jan 04, 2013 5.620 5.698 5.620 5.691 255,751 +0.05(+0.97%)
Jan 03, 2013 5.576 5.674 5.576 5.637 330,741 +0.04(+0.79%)
Jan 02, 2013 5.526 5.619 5.412 5.593 331,615 +0.18(+3.33%)
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%)
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.