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 (%)
Feb 28, 2013 5.616 5.637 5.571 5.578 225,466 -0.03(-0.59%)
Feb 27, 2013 5.574 5.618 5.568 5.611 149,930 +0.04(+0.77%)
Feb 26, 2013 5.568 5.578 5.551 5.568 115,845 +0.01(+0.18%)
Feb 25, 2013 5.598 5.621 5.508 5.558 274,007 -0.02(-0.30%)
Feb 22, 2013 5.614 5.647 5.561 5.574 246,186 -0.02(-0.36%)
Feb 21, 2013 5.637 5.637 5.588 5.594 219,927 -0.03(-0.53%)
Feb 20, 2013 5.611 5.654 5.611 5.624 135,295 +0.02(+0.36%)
Feb 19, 2013 5.628 5.647 5.591 5.604 250,679 -0.02(-0.35%)
Feb 15, 2013 5.654 5.661 5.594 5.624 170,996 -0.02(-0.41%)
Feb 14, 2013 5.637 5.667 5.588 5.647 160,930 +0.00(+0.00%)
Feb 13, 2013 5.621 5.664 5.598 5.647 199,541 +0.02(+0.40%)
Feb 12, 2013 5.622 5.638 5.595 5.625 241,571 +0.00(+0.06%)
Feb 11, 2013 5.566 5.631 5.566 5.622 201,207 +0.03(+0.47%)
Feb 08, 2013 5.552 5.595 5.549 5.595 192,075 +0.04(+0.77%)
Feb 07, 2013 5.575 5.615 5.552 5.552 160,735 -0.01(-0.18%)
Feb 06, 2013 5.549 5.615 5.546 5.562 201,262 +0.06(+1.08%)
Feb 04, 2013 5.464 5.510 5.464 5.503 172,831 +0.04(+0.66%)
Feb 01, 2013 5.510 5.510 5.451 5.467 291,918 -0.03(-0.48%)
Jan 31, 2013 5.539 5.566 5.451 5.493 252,953 -0.03(-0.54%)
Jan 30, 2013 5.546 5.579 5.510 5.523 251,117 -0.04(-0.65%)
Jan 29, 2013 5.589 5.592 5.543 5.559 169,533 -0.03(-0.45%)
Jan 28, 2013 5.582 5.595 5.562 5.584 290,349 +0.01(+0.15%)
Jan 25, 2013 5.585 5.608 5.562 5.575 413,299 -0.01(-0.24%)
Jan 24, 2013 5.592 5.625 5.556 5.589 232,803 -0.01(-0.12%)
Jan 23, 2013 5.569 5.608 5.559 5.595 193,063 +0.03(+0.47%)
Jan 22, 2013 5.549 5.589 5.529 5.569 373,127 +0.02(+0.36%)
Jan 18, 2013 5.536 5.559 5.523 5.549 178,991 +0.01(+0.12%)
Jan 17, 2013 5.543 5.559 5.493 5.543 202,250 -0.01(-0.18%)
Jan 16, 2013 5.506 5.552 5.497 5.552 153,591 +0.06(+1.02%)
Jan 15, 2013 5.510 5.556 5.497 5.497 223,695 -0.02(-0.30%)
Jan 14, 2013 5.529 5.533 5.510 5.513 174,075 -0.04(-0.71%)
Jan 11, 2013 5.529 5.556 5.500 5.552 138,162 -0.00(-0.06%)
Jan 10, 2013 5.589 5.589 5.546 5.556 218,925 -0.03(-0.47%)
Jan 09, 2013 5.546 5.585 5.545 5.582 240,789 +0.07(+1.25%)
Jan 08, 2013 5.520 5.559 5.493 5.513 180,623 -0.01(-0.24%)
Jan 07, 2013 5.470 5.559 5.427 5.526 366,427 +0.02(+0.36%)
Jan 04, 2013 5.437 5.513 5.437 5.506 264,335 +0.05(+0.97%)
Jan 03, 2013 5.395 5.490 5.395 5.454 341,842 +0.04(+0.79%)
Jan 02, 2013 5.347 5.437 5.237 5.411 342,745 +0.17(+3.33%)
Dec 31, 2012 5.240 5.256 5.191 5.237 314,253 -0.01(-0.19%)
Dec 28, 2012 5.256 5.299 5.207 5.247 277,313 -0.01(-0.13%)
Dec 27, 2012 5.201 5.260 5.158 5.253 284,603 +0.04(+0.74%)
Dec 26, 2012 5.208 5.234 5.182 5.214 229,724 -0.02(-0.44%)
Dec 24, 2012 5.198 5.257 5.175 5.237 140,043 +0.02(+0.31%)
Dec 21, 2012 5.178 5.229 5.159 5.221 257,059 -0.01(-0.12%)
Dec 20, 2012 5.276 5.289 5.218 5.227 257,047 -0.03(-0.62%)
Dec 19, 2012 5.260 5.315 5.231 5.260 287,608 +0.00(+0.06%)
Dec 18, 2012 5.227 5.270 5.208 5.257 342,815 +0.03(+0.50%)
Dec 17, 2012 5.276 5.283 5.156 5.231 570,816 -0.06(-1.05%)
Dec 14, 2012 5.381 5.410 5.273 5.286 333,103 -0.10(-1.88%)
Dec 13, 2012 5.377 5.394 5.348 5.387 260,064 -0.01(-0.12%)
Dec 12, 2012 5.355 5.443 5.345 5.394 243,980 +0.04(+0.73%)
Dec 11, 2012 5.325 5.368 5.325 5.355 272,551 +0.03(+0.60%)
Dec 10, 2012 5.313 5.332 5.306 5.323 335,611 +0.00(+0.06%)
Dec 07, 2012 5.352 5.352 5.287 5.319 125,403 +0.03(+0.61%)
Dec 06, 2012 5.306 5.387 5.281 5.287 156,609 -0.01(-0.23%)
Dec 05, 2012 5.239 5.310 5.239 5.299 295,733 +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.