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 (%)
Jun 28, 2013 5.747 5.788 5.702 5.713 234,434 -0.03(-0.48%)
Jun 27, 2013 5.652 5.795 5.652 5.741 295,064 +0.09(+1.52%)
Jun 26, 2013 5.532 5.661 5.515 5.655 327,109 +0.15(+2.67%)
Jun 25, 2013 5.439 5.518 5.412 5.508 271,063 +0.14(+2.68%)
Jun 24, 2013 5.316 5.395 5.110 5.364 1,198,906 -0.04(-0.76%)
Jun 21, 2013 5.443 5.556 5.381 5.405 576,840 +0.02(+0.45%)
Jun 20, 2013 5.580 5.614 5.381 5.381 794,119 -0.27(-4.85%)
Jun 19, 2013 5.631 5.693 5.566 5.655 401,914 +0.03(+0.55%)
Jun 18, 2013 5.628 5.634 5.549 5.624 217,804 -0.01(-0.18%)
Jun 17, 2013 5.617 5.710 5.602 5.634 432,143 +0.07(+1.17%)
Jun 14, 2013 5.665 5.699 5.566 5.569 176,615 -0.07(-1.28%)
Jun 13, 2013 5.391 5.665 5.342 5.641 458,200 +0.21(+3.90%)
Jun 12, 2013 5.610 5.637 5.399 5.430 661,196 -0.18(-3.21%)
Jun 11, 2013 5.586 5.650 5.545 5.610 350,451 -0.08(-1.49%)
Jun 10, 2013 5.773 5.773 5.630 5.694 368,333 -0.10(-1.76%)
Jun 07, 2013 5.684 5.804 5.681 5.796 196,573 +0.11(+1.85%)
Jun 06, 2013 5.688 5.718 5.623 5.691 218,781 +0.00(+0.06%)
Jun 05, 2013 5.603 5.718 5.603 5.688 402,668 +0.04(+0.78%)
Jun 04, 2013 5.552 5.650 5.525 5.644 605,445 +0.08(+1.47%)
Jun 03, 2013 5.640 5.715 5.542 5.562 614,916 -0.10(-1.80%)
May 31, 2013 5.786 5.857 5.664 5.664 539,083 -0.11(-1.88%)
May 30, 2013 5.684 5.840 5.684 5.773 428,920 +0.09(+1.55%)
May 29, 2013 5.783 5.793 5.538 5.684 1,499,968 -0.16(-2.79%)
May 28, 2013 5.990 6.065 5.840 5.847 700,311 -0.14(-2.27%)
May 24, 2013 6.048 6.048 5.970 5.983 246,276 -0.06(-1.07%)
May 23, 2013 5.997 6.048 5.963 6.048 186,943 -0.00(-0.06%)
May 22, 2013 6.112 6.143 6.031 6.051 234,452 -0.05(-0.83%)
May 21, 2013 6.071 6.102 6.054 6.102 123,712 +0.03(+0.50%)
May 20, 2013 6.041 6.085 6.041 6.071 144,203 +0.04(+0.68%)
May 17, 2013 6.112 6.112 6.031 6.031 232,982 -0.06(-1.00%)
May 16, 2013 6.092 6.129 6.065 6.092 167,804 +0.01(+0.17%)
May 15, 2013 6.149 6.156 6.078 6.082 255,747 -0.03(-0.46%)
May 13, 2013 6.099 6.140 6.096 6.109 292,209 +0.01(+0.17%)
May 10, 2013 6.093 6.143 6.084 6.099 223,062 +0.02(+0.28%)
May 09, 2013 6.116 6.126 6.082 6.082 179,866 -0.03(-0.44%)
May 08, 2013 6.099 6.140 6.089 6.109 261,608 +0.03(+0.44%)
May 07, 2013 6.146 6.146 6.008 6.082 405,137 -0.05(-0.82%)
May 06, 2013 6.059 6.133 6.022 6.133 320,674 +0.08(+1.34%)
May 03, 2013 6.052 6.079 6.032 6.052 146,805 +0.01(+0.17%)
May 02, 2013 6.015 6.055 5.995 6.042 183,534 +0.03(+0.50%)
May 01, 2013 6.055 6.059 5.988 6.012 264,056 -0.04(-0.72%)
Apr 30, 2013 6.039 6.059 6.018 6.055 177,017 +0.03(+0.56%)
Apr 29, 2013 6.012 6.022 6.002 6.022 112,648 +0.03(+0.48%)
Apr 26, 2013 5.971 6.012 5.968 5.993 146,636 +0.03(+0.42%)
Apr 25, 2013 5.826 5.975 5.799 5.968 803,021 +0.07(+1.26%)
Apr 24, 2013 6.015 6.015 5.850 5.894 791,611 -0.11(-1.80%)
Apr 23, 2013 6.032 6.082 5.985 6.002 159,998 +0.01(+0.23%)
Apr 22, 2013 6.032 6.049 5.985 5.988 190,828 -0.03(-0.50%)
Apr 19, 2013 6.039 6.066 6.015 6.018 182,973 -0.02(-0.28%)
Apr 18, 2013 6.002 6.035 5.968 6.035 160,562 +0.04(+0.62%)
Apr 17, 2013 6.025 6.032 5.951 5.998 223,899 -0.02(-0.28%)
Apr 16, 2013 5.965 6.032 5.924 6.015 272,804 +0.06(+0.96%)
Apr 15, 2013 5.965 5.969 5.917 5.958 282,906 -0.01(-0.23%)
Apr 12, 2013 5.948 5.998 5.941 5.971 197,805 +0.02(+0.39%)
Apr 11, 2013 5.935 5.962 5.922 5.948 263,728 +0.02(+0.40%)
Apr 10, 2013 5.932 5.944 5.899 5.925 269,288 +0.01(+0.11%)
Apr 09, 2013 5.922 5.942 5.855 5.918 202,932 +0.00(+0.00%)
Apr 08, 2013 5.811 5.968 5.811 5.918 504,933 +0.10(+1.72%)
Apr 05, 2013 5.795 5.828 5.788 5.818 98,126 +0.00(+0.00%)
Apr 04, 2013 5.771 5.831 5.761 5.818 222,416 +0.05(+0.81%)
Apr 03, 2013 5.744 5.805 5.731 5.771 279,713 -0.00(-0.06%)
Apr 02, 2013 5.711 5.795 5.688 5.774 649,512 +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.