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

Pioneer High Income Trust (NY: PHT )

7.340 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2012 6.006 6.009 5.960 5.989 217,520 +0.00(+0.00%)
Aug 30, 2012 5.950 5.989 5.944 5.989 216,255 +0.03(+0.49%)
Aug 29, 2012 5.898 5.960 5.888 5.960 210,804 +0.11(+1.90%)
Aug 27, 2012 5.868 5.937 5.846 5.849 337,347 -0.02(-0.33%)
Aug 24, 2012 5.846 5.875 5.839 5.868 209,646 +0.02(+0.28%)
Aug 23, 2012 5.895 5.898 5.849 5.852 241,519 -0.05(-0.77%)
Aug 22, 2012 5.908 5.919 5.898 5.898 239,362 -0.01(-0.17%)
Aug 21, 2012 5.992 5.999 5.895 5.908 311,154 -0.08(-1.36%)
Aug 20, 2012 5.947 5.989 5.944 5.989 208,895 +0.05(+0.77%)
Aug 17, 2012 5.930 5.976 5.930 5.944 129,275 +0.00(+0.05%)
Aug 16, 2012 5.960 5.986 5.924 5.940 298,660 -0.03(-0.44%)
Aug 15, 2012 5.979 5.999 5.963 5.966 173,009 -0.02(-0.33%)
Aug 14, 2012 6.022 6.048 5.960 5.986 348,938 -0.04(-0.60%)
Aug 13, 2012 6.038 6.051 6.013 6.022 224,683 -0.05(-0.82%)
Aug 10, 2012 5.991 6.075 5.971 6.072 233,733 +0.08(+1.30%)
Aug 09, 2012 5.978 6.049 5.968 5.994 175,775 +0.00(+0.05%)
Aug 08, 2012 5.981 6.055 5.961 5.991 246,663 -0.02(-0.38%)
Aug 07, 2012 5.952 6.042 5.952 6.013 239,780 +0.06(+1.03%)
Aug 06, 2012 5.965 5.993 5.932 5.952 268,416 -0.05(-0.81%)
Aug 03, 2012 5.926 6.023 5.926 6.000 349,045 +0.08(+1.31%)
Aug 02, 2012 5.961 5.965 5.897 5.923 356,961 -0.04(-0.65%)
Aug 01, 2012 6.042 6.072 5.906 5.961 1,660,970 +0.05(+0.88%)
Jul 31, 2012 5.910 5.942 5.838 5.910 1,581,029 +0.13(+2.30%)
Jul 30, 2012 5.725 5.777 5.725 5.777 151,302 +0.04(+0.73%)
Jul 27, 2012 5.754 5.774 5.735 5.735 242,206 -0.02(-0.28%)
Jul 26, 2012 5.770 5.777 5.741 5.751 167,676 -0.01(-0.17%)
Jul 25, 2012 5.728 5.829 5.723 5.761 277,811 +0.05(+0.79%)
Jul 24, 2012 5.696 5.725 5.696 5.715 133,879 +0.02(+0.28%)
Jul 23, 2012 5.715 5.715 5.690 5.699 219,517 -0.02(-0.28%)
Jul 20, 2012 5.702 5.715 5.696 5.715 164,306 +0.01(+0.23%)
Jul 19, 2012 5.699 5.725 5.696 5.702 106,622 +0.00(+0.00%)
Jul 18, 2012 5.715 5.748 5.689 5.702 271,222 -0.00(-0.06%)
Jul 17, 2012 5.693 5.709 5.680 5.706 157,321 +0.02(+0.28%)
Jul 16, 2012 5.657 5.715 5.637 5.689 189,118 +0.02(+0.34%)
Jul 13, 2012 5.641 5.706 5.641 5.670 201,581 +0.05(+0.85%)
Jul 12, 2012 5.661 5.674 5.564 5.622 290,428 -0.04(-0.68%)
Jul 11, 2012 5.638 5.661 5.593 5.661 195,286 +0.02(+0.42%)
Jul 10, 2012 5.657 5.692 5.625 5.637 287,336 -0.00(-0.02%)
Jul 09, 2012 5.596 5.657 5.596 5.638 129,203 +0.04(+0.75%)
Jul 06, 2012 5.574 5.609 5.574 5.596 135,257 +0.02(+0.40%)
Jul 05, 2012 5.690 5.690 5.529 5.574 262,582 +0.02(+0.41%)
Jul 03, 2012 5.519 5.555 5.510 5.551 124,798 +0.02(+0.41%)
Jul 02, 2012 5.494 5.529 5.494 5.529 185,129 +0.04(+0.64%)
Jun 29, 2012 5.510 5.542 5.490 5.494 198,985 +0.02(+0.35%)
Jun 28, 2012 5.449 5.484 5.432 5.474 336,732 -0.01(-0.18%)
Jun 27, 2012 5.519 5.529 5.483 5.484 194,757 -0.04(-0.81%)
Jun 26, 2012 5.506 5.529 5.487 5.529 156,113 +0.04(+0.82%)
Jun 25, 2012 5.484 5.494 5.458 5.484 169,431 -0.01(-0.23%)
Jun 22, 2012 5.468 5.510 5.465 5.497 166,802 +0.04(+0.79%)
Jun 21, 2012 5.455 5.468 5.423 5.454 176,396 -0.02(-0.29%)
Jun 20, 2012 5.471 5.494 5.432 5.469 238,342 -0.00(-0.09%)
Jun 19, 2012 5.465 5.500 5.455 5.474 119,223 +0.01(+0.24%)
Jun 18, 2012 5.420 5.461 5.398 5.461 210,234 +0.03(+0.53%)
Jun 15, 2012 5.442 5.442 5.407 5.432 135,472 +0.02(+0.36%)
Jun 14, 2012 5.400 5.426 5.397 5.413 106,027 +0.02(+0.36%)
Jun 13, 2012 5.465 5.465 5.365 5.394 762,791 -0.07(-1.31%)
Jun 12, 2012 5.437 5.478 5.437 5.465 220,797 +0.03(+0.59%)
Jun 11, 2012 5.437 5.440 5.421 5.433 177,578 +0.01(+0.24%)
Jun 08, 2012 5.411 5.446 5.405 5.421 210,749 -0.01(-0.12%)
Jun 07, 2012 5.411 5.433 5.386 5.427 199,603 +0.04(+0.77%)
Jun 06, 2012 5.379 5.415 5.379 5.386 149,143 +0.01(+0.24%)
Jun 05, 2012 5.389 5.430 5.373 5.373 192,547 -0.01(-0.24%)
Jun 04, 2012 5.433 5.433 5.341 5.386 176,550 -0.02(-0.35%)
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.