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

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Jun 28, 2013 5.746 5.787 5.701 5.712 234,479 -0.03(-0.48%)
Jun 27, 2013 5.650 5.794 5.650 5.739 295,122 +0.09(+1.52%)
Jun 26, 2013 5.531 5.660 5.513 5.654 327,173 +0.15(+2.67%)
Jun 25, 2013 5.438 5.517 5.411 5.507 271,115 +0.14(+2.68%)
Jun 24, 2013 5.315 5.394 5.109 5.363 1,199,139 -0.04(-0.76%)
Jun 21, 2013 5.442 5.555 5.380 5.404 576,951 +0.02(+0.45%)
Jun 20, 2013 5.579 5.613 5.380 5.380 794,273 -0.27(-4.85%)
Jun 19, 2013 5.630 5.692 5.565 5.654 401,992 +0.03(+0.55%)
Jun 18, 2013 5.626 5.633 5.548 5.623 217,846 -0.01(-0.18%)
Jun 17, 2013 5.616 5.709 5.600 5.633 432,227 +0.07(+1.17%)
Jun 14, 2013 5.664 5.698 5.565 5.568 176,649 -0.07(-1.28%)
Jun 13, 2013 5.390 5.664 5.341 5.640 458,289 +0.21(+3.90%)
Jun 12, 2013 5.608 5.636 5.398 5.429 661,324 -0.18(-3.21%)
Jun 11, 2013 5.585 5.649 5.544 5.608 350,519 -0.08(-1.49%)
Jun 10, 2013 5.771 5.771 5.629 5.693 368,404 -0.10(-1.76%)
Jun 07, 2013 5.683 5.803 5.680 5.795 196,612 +0.11(+1.85%)
Jun 06, 2013 5.687 5.717 5.622 5.690 218,824 +0.00(+0.06%)
Jun 05, 2013 5.602 5.717 5.602 5.687 402,747 +0.04(+0.78%)
Jun 04, 2013 5.551 5.649 5.524 5.642 605,562 +0.08(+1.47%)
Jun 03, 2013 5.639 5.714 5.541 5.561 615,035 -0.10(-1.80%)
May 31, 2013 5.785 5.856 5.663 5.663 539,187 -0.11(-1.88%)
May 30, 2013 5.683 5.839 5.683 5.771 429,003 +0.09(+1.55%)
May 29, 2013 5.782 5.792 5.537 5.683 1,500,259 -0.16(-2.79%)
May 28, 2013 5.989 6.063 5.839 5.846 700,447 -0.14(-2.27%)
May 24, 2013 6.046 6.046 5.968 5.982 246,323 -0.06(-1.07%)
May 23, 2013 5.995 6.046 5.962 6.046 186,980 -0.00(-0.06%)
May 22, 2013 6.111 6.141 6.029 6.050 234,497 -0.05(-0.83%)
May 21, 2013 6.070 6.101 6.053 6.101 123,736 +0.03(+0.50%)
May 20, 2013 6.040 6.084 6.040 6.070 144,231 +0.04(+0.68%)
May 17, 2013 6.111 6.111 6.029 6.029 233,027 -0.06(-1.00%)
May 16, 2013 6.091 6.128 6.064 6.091 167,837 +0.01(+0.17%)
May 15, 2013 6.148 6.155 6.077 6.080 255,796 -0.03(-0.46%)
May 13, 2013 6.098 6.139 6.095 6.108 292,266 +0.01(+0.17%)
May 10, 2013 6.091 6.142 6.083 6.098 223,105 +0.02(+0.28%)
May 09, 2013 6.115 6.125 6.081 6.081 179,901 -0.03(-0.44%)
May 08, 2013 6.098 6.139 6.088 6.108 261,659 +0.03(+0.44%)
May 07, 2013 6.145 6.145 6.007 6.081 405,215 -0.05(-0.82%)
May 06, 2013 6.058 6.132 6.021 6.132 320,736 +0.08(+1.34%)
May 03, 2013 6.051 6.078 6.031 6.051 146,833 +0.01(+0.17%)
May 02, 2013 6.014 6.054 5.994 6.041 183,570 +0.03(+0.50%)
May 01, 2013 6.054 6.058 5.987 6.011 264,107 -0.04(-0.72%)
Apr 30, 2013 6.037 6.058 6.017 6.054 177,052 +0.03(+0.56%)
Apr 29, 2013 6.011 6.021 6.000 6.021 112,670 +0.03(+0.48%)
Apr 26, 2013 5.970 6.011 5.967 5.992 146,664 +0.03(+0.42%)
Apr 25, 2013 5.825 5.973 5.798 5.967 803,177 +0.07(+1.26%)
Apr 24, 2013 6.014 6.014 5.849 5.893 791,765 -0.11(-1.80%)
Apr 23, 2013 6.031 6.081 5.984 6.000 160,030 +0.01(+0.23%)
Apr 22, 2013 6.031 6.048 5.984 5.987 190,866 -0.03(-0.50%)
Apr 19, 2013 6.037 6.064 6.014 6.017 183,009 -0.02(-0.28%)
Apr 18, 2013 6.000 6.034 5.967 6.034 160,593 +0.04(+0.62%)
Apr 17, 2013 6.024 6.031 5.950 5.997 223,942 -0.02(-0.28%)
Apr 16, 2013 5.963 6.031 5.923 6.014 272,857 +0.06(+0.96%)
Apr 15, 2013 5.963 5.968 5.916 5.957 282,961 -0.01(-0.23%)
Apr 12, 2013 5.946 5.997 5.940 5.970 197,844 +0.02(+0.39%)
Apr 11, 2013 5.934 5.961 5.920 5.947 263,779 +0.02(+0.40%)
Apr 10, 2013 5.930 5.943 5.898 5.924 269,340 +0.01(+0.11%)
Apr 09, 2013 5.920 5.941 5.854 5.917 202,971 +0.00(+0.00%)
Apr 08, 2013 5.810 5.967 5.810 5.917 505,031 +0.10(+1.72%)
Apr 05, 2013 5.793 5.827 5.787 5.817 98,145 +0.00(+0.00%)
Apr 04, 2013 5.770 5.830 5.760 5.817 222,460 +0.05(+0.81%)
Apr 03, 2013 5.743 5.803 5.730 5.770 279,768 -0.00(-0.06%)
Apr 02, 2013 5.710 5.793 5.686 5.773 649,638 +0.07(+1.17%)
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.