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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.931 5.935 5.882 5.899 154,878 -0.01(-0.18%)
Aug 29, 2013 5.889 5.917 5.878 5.910 128,935 +0.03(+0.55%)
Aug 28, 2013 5.839 5.914 5.839 5.878 123,850 +0.02(+0.37%)
Aug 27, 2013 5.849 5.881 5.832 5.856 220,756 +0.00(+0.00%)
Aug 26, 2013 5.881 5.889 5.835 5.856 138,493 -0.01(-0.12%)
Aug 23, 2013 5.874 5.892 5.817 5.864 162,626 +0.01(+0.12%)
Aug 22, 2013 5.856 5.898 5.817 5.856 180,039 +0.01(+0.24%)
Aug 21, 2013 5.878 5.889 5.839 5.842 147,070 -0.05(-0.79%)
Aug 20, 2013 5.878 5.921 5.828 5.889 224,561 +0.01(+0.18%)
Aug 19, 2013 5.964 5.964 5.864 5.878 200,963 -0.09(-1.56%)
Aug 16, 2013 5.860 6.067 5.842 5.971 515,435 +0.09(+1.52%)
Aug 15, 2013 5.881 5.885 5.846 5.881 179,487 -0.02(-0.36%)
Aug 14, 2013 5.885 5.935 5.885 5.903 125,883 -0.02(-0.32%)
Aug 13, 2013 5.847 5.946 5.830 5.922 295,474 +0.02(+0.42%)
Aug 12, 2013 5.943 6.006 5.868 5.897 182,150 -0.03(-0.54%)
Aug 09, 2013 5.932 5.957 5.907 5.929 105,708 -0.02(-0.42%)
Aug 08, 2013 5.943 5.964 5.897 5.953 140,209 +0.04(+0.60%)
Aug 07, 2013 5.815 5.953 5.784 5.918 166,445 +0.10(+1.77%)
Aug 06, 2013 5.837 5.865 5.759 5.815 257,087 -0.03(-0.55%)
Aug 05, 2013 5.858 5.900 5.826 5.847 170,890 -0.05(-0.90%)
Aug 02, 2013 5.936 5.946 5.868 5.900 163,244 -0.01(-0.12%)
Aug 01, 2013 5.943 5.961 5.897 5.907 141,768 -0.01(-0.18%)
Jul 31, 2013 5.900 5.957 5.870 5.918 229,191 +0.04(+0.60%)
Jul 30, 2013 5.865 5.915 5.861 5.883 273,930 +0.01(+0.18%)
Jul 29, 2013 5.929 5.942 5.858 5.872 197,154 -0.07(-1.13%)
Jul 26, 2013 5.911 5.961 5.887 5.939 89,673 +0.04(+0.60%)
Jul 25, 2013 5.883 5.958 5.879 5.904 173,710 +0.02(+0.36%)
Jul 24, 2013 5.890 5.904 5.847 5.883 151,610 +0.02(+0.28%)
Jul 23, 2013 5.840 5.890 5.837 5.866 72,198 +0.03(+0.57%)
Jul 22, 2013 5.883 5.896 5.826 5.833 166,762 -0.07(-1.14%)
Jul 19, 2013 5.854 5.907 5.844 5.900 113,173 +0.02(+0.42%)
Jul 18, 2013 5.900 5.918 5.851 5.876 140,680 -0.01(-0.14%)
Jul 17, 2013 5.872 5.915 5.847 5.884 164,568 +0.00(+0.08%)
Jul 16, 2013 5.893 5.925 5.849 5.879 166,397 -0.03(-0.54%)
Jul 15, 2013 5.950 5.978 5.893 5.911 172,070 -0.04(-0.65%)
Jul 12, 2013 6.024 6.024 5.936 5.950 158,489 -0.05(-0.84%)
Jul 11, 2013 5.881 6.032 5.870 6.000 450,340 +0.16(+2.71%)
Jul 10, 2013 5.821 5.884 5.804 5.842 256,006 +0.04(+0.60%)
Jul 09, 2013 5.814 5.828 5.765 5.807 408,582 +0.04(+0.73%)
Jul 08, 2013 5.691 5.832 5.674 5.765 314,816 +0.06(+1.11%)
Jul 05, 2013 5.779 5.779 5.691 5.702 174,779 -0.08(-1.46%)
Jul 03, 2013 5.797 5.832 5.751 5.786 112,381 -0.04(-0.60%)
Jul 02, 2013 5.906 5.923 5.821 5.821 132,107 -0.07(-1.25%)
Jul 01, 2013 5.888 5.930 5.883 5.895 158,409 +0.04(+0.60%)
Jun 28, 2013 5.895 5.937 5.849 5.860 228,566 -0.03(-0.48%)
Jun 27, 2013 5.797 5.944 5.797 5.888 287,678 +0.09(+1.52%)
Jun 26, 2013 5.674 5.807 5.656 5.800 318,921 +0.15(+2.67%)
Jun 25, 2013 5.579 5.660 5.551 5.649 264,277 +0.15(+2.68%)
Jun 24, 2013 5.452 5.533 5.242 5.502 1,168,895 -0.04(-0.76%)
Jun 21, 2013 5.582 5.698 5.519 5.544 562,400 +0.02(+0.45%)
Jun 20, 2013 5.723 5.758 5.519 5.519 774,240 -0.28(-4.85%)
Jun 19, 2013 5.776 5.839 5.709 5.800 391,853 +0.03(+0.55%)
Jun 18, 2013 5.772 5.779 5.691 5.769 212,352 -0.01(-0.18%)
Jun 17, 2013 5.762 5.856 5.745 5.779 421,326 +0.07(+1.17%)
Jun 14, 2013 5.811 5.846 5.709 5.712 172,194 -0.07(-1.28%)
Jun 13, 2013 5.530 5.811 5.479 5.786 446,731 +0.22(+3.90%)
Jun 12, 2013 5.754 5.782 5.537 5.569 644,625 -0.18(-3.21%)
Jun 11, 2013 5.729 5.796 5.688 5.754 341,668 -0.09(-1.49%)
Jun 10, 2013 5.921 5.921 5.775 5.841 359,102 -0.10(-1.76%)
Jun 07, 2013 5.830 5.953 5.827 5.945 191,647 +0.11(+1.85%)
Jun 06, 2013 5.834 5.865 5.768 5.837 213,298 +0.00(+0.06%)
Jun 05, 2013 5.747 5.865 5.747 5.834 392,577 +0.05(+0.78%)
Jun 04, 2013 5.695 5.796 5.667 5.789 590,271 +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.