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

Pioneer High Income Trust (NY: PHT )

7.335 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Aug 30, 2013 5.975 5.979 5.925 5.943 153,748 -0.01(-0.18%)
Aug 29, 2013 5.932 5.961 5.921 5.953 127,995 +0.03(+0.55%)
Aug 28, 2013 5.881 5.957 5.881 5.921 122,947 +0.02(+0.37%)
Aug 27, 2013 5.892 5.925 5.875 5.899 219,145 +0.00(+0.00%)
Aug 26, 2013 5.925 5.932 5.878 5.899 137,483 -0.01(-0.12%)
Aug 23, 2013 5.917 5.935 5.860 5.907 161,440 +0.01(+0.12%)
Aug 22, 2013 5.899 5.941 5.860 5.899 178,726 +0.01(+0.24%)
Aug 21, 2013 5.921 5.932 5.881 5.885 145,998 -0.05(-0.79%)
Aug 20, 2013 5.921 5.964 5.871 5.932 222,923 +0.01(+0.18%)
Aug 19, 2013 6.007 6.007 5.907 5.921 199,497 -0.09(-1.56%)
Aug 16, 2013 5.903 6.112 5.885 6.015 511,675 +0.09(+1.52%)
Aug 15, 2013 5.925 5.928 5.889 5.925 178,178 -0.02(-0.36%)
Aug 14, 2013 5.928 5.979 5.928 5.946 124,965 -0.02(-0.32%)
Aug 13, 2013 5.890 5.990 5.872 5.965 293,318 +0.02(+0.42%)
Aug 12, 2013 5.987 6.050 5.912 5.940 180,821 -0.03(-0.54%)
Aug 09, 2013 5.976 6.001 5.951 5.972 104,937 -0.02(-0.42%)
Aug 08, 2013 5.987 6.008 5.941 5.997 139,186 +0.04(+0.60%)
Aug 07, 2013 5.858 5.997 5.826 5.962 165,231 +0.10(+1.77%)
Aug 06, 2013 5.879 5.908 5.801 5.858 255,212 -0.03(-0.55%)
Aug 05, 2013 5.901 5.944 5.869 5.890 169,643 -0.05(-0.90%)
Aug 02, 2013 5.979 5.990 5.912 5.944 162,053 -0.01(-0.12%)
Aug 01, 2013 5.987 6.004 5.940 5.951 140,733 -0.01(-0.18%)
Jul 31, 2013 5.944 6.001 5.913 5.962 227,519 +0.04(+0.60%)
Jul 30, 2013 5.908 5.958 5.904 5.926 271,932 +0.01(+0.18%)
Jul 29, 2013 5.972 5.986 5.901 5.915 195,716 -0.07(-1.13%)
Jul 26, 2013 5.954 6.004 5.930 5.983 89,019 +0.04(+0.60%)
Jul 25, 2013 5.926 6.002 5.922 5.947 172,443 +0.02(+0.36%)
Jul 24, 2013 5.933 5.947 5.890 5.926 150,505 +0.02(+0.28%)
Jul 23, 2013 5.883 5.933 5.879 5.909 71,671 +0.03(+0.57%)
Jul 22, 2013 5.926 5.940 5.869 5.876 165,545 -0.07(-1.14%)
Jul 19, 2013 5.897 5.950 5.887 5.944 112,348 +0.02(+0.42%)
Jul 18, 2013 5.944 5.962 5.894 5.919 139,654 -0.01(-0.14%)
Jul 17, 2013 5.915 5.958 5.890 5.927 163,367 +0.00(+0.08%)
Jul 16, 2013 5.937 5.969 5.892 5.922 165,184 -0.03(-0.54%)
Jul 15, 2013 5.994 6.022 5.937 5.954 170,815 -0.04(-0.65%)
Jul 12, 2013 6.069 6.069 5.979 5.994 157,333 -0.05(-0.84%)
Jul 11, 2013 5.924 6.076 5.914 6.045 447,055 +0.16(+2.71%)
Jul 10, 2013 5.864 5.928 5.846 5.885 254,138 +0.04(+0.60%)
Jul 09, 2013 5.857 5.871 5.807 5.850 405,602 +0.04(+0.73%)
Jul 08, 2013 5.733 5.875 5.715 5.807 312,520 +0.06(+1.11%)
Jul 05, 2013 5.822 5.822 5.733 5.744 173,504 -0.08(-1.46%)
Jul 03, 2013 5.839 5.875 5.793 5.829 111,561 -0.04(-0.60%)
Jul 02, 2013 5.949 5.967 5.864 5.864 131,143 -0.07(-1.25%)
Jul 01, 2013 5.931 5.973 5.926 5.938 157,253 +0.04(+0.60%)
Jun 28, 2013 5.938 5.980 5.892 5.903 226,898 -0.03(-0.48%)
Jun 27, 2013 5.839 5.988 5.839 5.931 285,580 +0.09(+1.52%)
Jun 26, 2013 5.715 5.850 5.698 5.842 316,595 +0.15(+2.67%)
Jun 25, 2013 5.620 5.701 5.592 5.691 262,350 +0.15(+2.68%)
Jun 24, 2013 5.492 5.574 5.280 5.542 1,160,368 -0.04(-0.76%)
Jun 21, 2013 5.623 5.740 5.560 5.584 558,297 +0.02(+0.45%)
Jun 20, 2013 5.765 5.800 5.560 5.560 768,592 -0.28(-4.85%)
Jun 19, 2013 5.818 5.882 5.751 5.843 388,995 +0.03(+0.55%)
Jun 18, 2013 5.814 5.822 5.733 5.811 210,803 -0.01(-0.18%)
Jun 17, 2013 5.804 5.899 5.788 5.822 418,252 +0.07(+1.17%)
Jun 14, 2013 5.853 5.889 5.751 5.754 170,938 -0.07(-1.28%)
Jun 13, 2013 5.570 5.853 5.519 5.829 443,472 +0.22(+3.90%)
Jun 12, 2013 5.796 5.824 5.578 5.610 639,923 -0.19(-3.21%)
Jun 11, 2013 5.771 5.838 5.729 5.796 339,176 -0.09(-1.49%)
Jun 10, 2013 5.964 5.964 5.817 5.884 356,482 -0.11(-1.76%)
Jun 07, 2013 5.873 5.997 5.870 5.989 190,249 +0.11(+1.85%)
Jun 06, 2013 5.877 5.908 5.810 5.880 211,742 +0.00(+0.06%)
Jun 05, 2013 5.789 5.908 5.789 5.877 389,713 +0.05(+0.78%)
Jun 04, 2013 5.736 5.838 5.708 5.831 585,965 +0.08(+1.47%)
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.