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 (%)
Aug 31, 2012 5.811 5.814 5.767 5.795 224,811 +0.00(+0.00%)
Aug 30, 2012 5.757 5.795 5.751 5.795 223,503 +0.03(+0.49%)
Aug 29, 2012 5.707 5.767 5.697 5.767 217,870 +0.11(+1.90%)
Aug 27, 2012 5.678 5.744 5.656 5.659 348,654 -0.02(-0.33%)
Aug 24, 2012 5.656 5.684 5.650 5.678 216,673 +0.02(+0.28%)
Aug 23, 2012 5.703 5.707 5.659 5.662 249,614 -0.04(-0.77%)
Aug 22, 2012 5.716 5.727 5.707 5.707 247,385 -0.01(-0.17%)
Aug 21, 2012 5.798 5.804 5.703 5.716 321,583 -0.08(-1.36%)
Aug 20, 2012 5.754 5.795 5.751 5.795 215,897 +0.04(+0.77%)
Aug 17, 2012 5.738 5.782 5.738 5.751 133,608 +0.00(+0.05%)
Aug 16, 2012 5.767 5.792 5.732 5.748 308,670 -0.03(-0.44%)
Aug 15, 2012 5.786 5.804 5.770 5.773 178,807 -0.02(-0.33%)
Aug 14, 2012 5.827 5.852 5.767 5.792 360,633 -0.03(-0.60%)
Aug 13, 2012 5.842 5.855 5.818 5.827 232,214 -0.05(-0.82%)
Aug 10, 2012 5.796 5.878 5.777 5.875 241,574 +0.08(+1.30%)
Aug 09, 2012 5.784 5.853 5.774 5.799 181,671 +0.00(+0.05%)
Aug 08, 2012 5.787 5.859 5.768 5.796 254,937 -0.02(-0.38%)
Aug 07, 2012 5.759 5.846 5.759 5.818 247,823 +0.06(+1.03%)
Aug 06, 2012 5.771 5.798 5.740 5.759 277,420 -0.05(-0.81%)
Aug 03, 2012 5.734 5.828 5.734 5.806 360,753 +0.08(+1.31%)
Aug 02, 2012 5.768 5.771 5.705 5.730 368,935 -0.04(-0.65%)
Aug 01, 2012 5.846 5.875 5.715 5.768 1,716,685 +0.05(+0.88%)
Jul 31, 2012 5.718 5.749 5.649 5.718 1,634,063 +0.13(+2.30%)
Jul 30, 2012 5.539 5.589 5.539 5.589 156,378 +0.04(+0.73%)
Jul 27, 2012 5.567 5.586 5.549 5.549 250,330 -0.02(-0.28%)
Jul 26, 2012 5.583 5.589 5.555 5.564 173,301 -0.01(-0.17%)
Jul 25, 2012 5.542 5.639 5.537 5.574 287,130 +0.04(+0.79%)
Jul 24, 2012 5.511 5.539 5.511 5.530 138,370 +0.02(+0.28%)
Jul 23, 2012 5.530 5.530 5.506 5.514 226,880 -0.02(-0.28%)
Jul 20, 2012 5.517 5.530 5.511 5.530 169,817 +0.01(+0.23%)
Jul 19, 2012 5.514 5.539 5.511 5.517 110,199 +0.00(+0.00%)
Jul 18, 2012 5.530 5.561 5.505 5.517 280,320 -0.00(-0.06%)
Jul 17, 2012 5.508 5.523 5.495 5.520 162,598 +0.02(+0.28%)
Jul 16, 2012 5.473 5.530 5.455 5.505 195,462 +0.02(+0.34%)
Jul 13, 2012 5.458 5.520 5.458 5.486 208,343 +0.05(+0.85%)
Jul 12, 2012 5.477 5.489 5.383 5.439 300,179 -0.04(-0.68%)
Jul 11, 2012 5.455 5.477 5.411 5.477 201,843 +0.02(+0.42%)
Jul 10, 2012 5.474 5.507 5.443 5.454 296,983 -0.00(-0.02%)
Jul 09, 2012 5.415 5.474 5.415 5.455 133,541 +0.04(+0.75%)
Jul 06, 2012 5.393 5.427 5.393 5.415 139,798 +0.02(+0.40%)
Jul 05, 2012 5.505 5.505 5.349 5.393 271,398 +0.02(+0.41%)
Jul 03, 2012 5.340 5.374 5.331 5.371 128,988 +0.02(+0.41%)
Jul 02, 2012 5.315 5.349 5.315 5.349 191,344 +0.03(+0.64%)
Jun 29, 2012 5.331 5.362 5.312 5.315 205,666 +0.02(+0.35%)
Jun 28, 2012 5.272 5.306 5.256 5.296 348,037 -0.01(-0.18%)
Jun 27, 2012 5.340 5.350 5.305 5.306 201,296 -0.04(-0.81%)
Jun 26, 2012 5.327 5.349 5.309 5.349 161,354 +0.04(+0.82%)
Jun 25, 2012 5.306 5.315 5.281 5.306 175,119 -0.01(-0.23%)
Jun 22, 2012 5.290 5.331 5.287 5.318 172,402 +0.04(+0.79%)
Jun 21, 2012 5.278 5.290 5.247 5.277 182,319 -0.02(-0.29%)
Jun 20, 2012 5.293 5.315 5.256 5.292 246,344 -0.00(-0.09%)
Jun 19, 2012 5.287 5.321 5.278 5.296 123,226 +0.01(+0.24%)
Jun 18, 2012 5.244 5.284 5.222 5.284 217,292 +0.03(+0.53%)
Jun 15, 2012 5.265 5.265 5.232 5.256 140,020 +0.02(+0.36%)
Jun 14, 2012 5.225 5.250 5.222 5.237 109,586 +0.02(+0.36%)
Jun 13, 2012 5.287 5.287 5.191 5.219 788,401 -0.07(-1.31%)
Jun 12, 2012 5.260 5.300 5.260 5.288 228,217 +0.03(+0.59%)
Jun 11, 2012 5.260 5.263 5.245 5.257 183,546 +0.01(+0.24%)
Jun 08, 2012 5.235 5.269 5.229 5.245 217,831 -0.01(-0.12%)
Jun 07, 2012 5.235 5.257 5.211 5.251 206,311 +0.04(+0.77%)
Jun 06, 2012 5.204 5.239 5.204 5.211 154,155 +0.01(+0.24%)
Jun 05, 2012 5.214 5.254 5.198 5.198 199,017 -0.01(-0.24%)
Jun 04, 2012 5.257 5.257 5.167 5.211 182,482 -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.