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

Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed 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 (%)
Sep 28, 2012 5.922 5.944 5.912 5.938 155,062 +0.01(+0.21%)
Sep 27, 2012 5.922 5.935 5.915 5.925 109,369 +0.01(+0.16%)
Sep 26, 2012 5.912 5.935 5.909 5.915 125,497 +0.01(+0.22%)
Sep 25, 2012 5.922 5.944 5.896 5.903 195,351 -0.01(-0.22%)
Sep 24, 2012 5.935 5.935 5.890 5.915 218,408 -0.01(-0.21%)
Sep 21, 2012 5.919 5.938 5.906 5.928 111,883 +0.01(+0.22%)
Sep 20, 2012 5.909 5.941 5.900 5.915 204,939 +0.00(+0.05%)
Sep 19, 2012 5.909 5.947 5.900 5.912 137,080 +0.00(+0.05%)
Sep 18, 2012 5.874 5.919 5.874 5.909 157,881 +0.01(+0.25%)
Sep 17, 2012 5.906 5.912 5.880 5.894 194,575 -0.01(-0.25%)
Sep 14, 2012 5.861 5.941 5.845 5.909 177,447 +0.03(+0.54%)
Sep 13, 2012 5.890 5.947 5.865 5.877 306,731 -0.05(-0.76%)
Sep 12, 2012 5.828 5.945 5.828 5.922 652,549 +0.10(+1.74%)
Sep 11, 2012 5.837 5.885 5.821 5.821 271,138 -0.02(-0.27%)
Sep 10, 2012 5.828 5.843 5.821 5.837 176,867 +0.00(+0.00%)
Sep 07, 2012 5.828 5.843 5.828 5.837 124,430 +0.01(+0.16%)
Sep 06, 2012 5.850 5.904 5.825 5.828 231,507 -0.02(-0.27%)
Sep 05, 2012 5.774 5.843 5.768 5.843 246,805 +0.08(+1.31%)
Sep 04, 2012 5.806 5.843 5.765 5.768 361,357 -0.03(-0.49%)
Aug 31, 2012 5.812 5.815 5.768 5.796 224,767 +0.00(+0.00%)
Aug 30, 2012 5.758 5.796 5.752 5.796 223,460 +0.03(+0.49%)
Aug 29, 2012 5.708 5.768 5.698 5.768 217,827 +0.11(+1.90%)
Aug 27, 2012 5.679 5.746 5.657 5.660 348,586 -0.02(-0.33%)
Aug 24, 2012 5.657 5.686 5.651 5.679 216,631 +0.02(+0.28%)
Aug 23, 2012 5.705 5.708 5.660 5.663 249,566 -0.04(-0.77%)
Aug 22, 2012 5.717 5.729 5.708 5.708 247,337 -0.01(-0.17%)
Aug 21, 2012 5.799 5.806 5.705 5.717 321,521 -0.08(-1.36%)
Aug 20, 2012 5.755 5.796 5.752 5.796 215,855 +0.04(+0.77%)
Aug 17, 2012 5.739 5.783 5.739 5.752 133,582 +0.00(+0.05%)
Aug 16, 2012 5.768 5.793 5.733 5.749 308,610 -0.03(-0.44%)
Aug 15, 2012 5.787 5.806 5.771 5.774 178,773 -0.02(-0.33%)
Aug 14, 2012 5.828 5.853 5.768 5.793 360,563 -0.03(-0.60%)
Aug 13, 2012 5.843 5.856 5.819 5.828 232,169 -0.05(-0.82%)
Aug 10, 2012 5.797 5.879 5.779 5.876 241,527 +0.08(+1.30%)
Aug 09, 2012 5.785 5.854 5.775 5.800 181,636 +0.00(+0.05%)
Aug 08, 2012 5.788 5.860 5.769 5.797 254,887 -0.02(-0.38%)
Aug 07, 2012 5.760 5.847 5.760 5.819 247,775 +0.06(+1.03%)
Aug 06, 2012 5.772 5.800 5.741 5.760 277,366 -0.05(-0.81%)
Aug 03, 2012 5.735 5.829 5.735 5.807 360,683 +0.08(+1.31%)
Aug 02, 2012 5.769 5.772 5.706 5.731 368,864 -0.04(-0.65%)
Aug 01, 2012 5.847 5.876 5.716 5.769 1,716,352 +0.05(+0.88%)
Jul 31, 2012 5.719 5.750 5.650 5.719 1,633,747 +0.13(+2.30%)
Jul 30, 2012 5.540 5.590 5.540 5.590 156,347 +0.04(+0.73%)
Jul 27, 2012 5.568 5.587 5.550 5.550 250,282 -0.02(-0.28%)
Jul 26, 2012 5.584 5.590 5.556 5.565 173,267 -0.01(-0.17%)
Jul 25, 2012 5.543 5.641 5.538 5.575 287,075 +0.04(+0.79%)
Jul 24, 2012 5.512 5.540 5.512 5.531 138,343 +0.02(+0.28%)
Jul 23, 2012 5.531 5.531 5.507 5.515 226,836 -0.02(-0.28%)
Jul 20, 2012 5.518 5.531 5.512 5.531 169,784 +0.01(+0.23%)
Jul 19, 2012 5.515 5.540 5.512 5.518 110,177 +0.00(+0.00%)
Jul 18, 2012 5.531 5.562 5.506 5.518 280,265 -0.00(-0.06%)
Jul 17, 2012 5.509 5.525 5.496 5.521 162,567 +0.02(+0.28%)
Jul 16, 2012 5.474 5.531 5.456 5.506 195,424 +0.02(+0.34%)
Jul 13, 2012 5.459 5.521 5.459 5.487 208,303 +0.05(+0.85%)
Jul 12, 2012 5.478 5.490 5.385 5.441 300,121 -0.04(-0.68%)
Jul 11, 2012 5.456 5.478 5.413 5.478 201,803 +0.02(+0.42%)
Jul 10, 2012 5.475 5.508 5.444 5.455 296,925 -0.00(-0.02%)
Jul 09, 2012 5.416 5.475 5.416 5.456 133,515 +0.04(+0.75%)
Jul 06, 2012 5.394 5.428 5.394 5.416 139,771 +0.02(+0.40%)
Jul 05, 2012 5.506 5.506 5.350 5.394 271,345 +0.02(+0.41%)
Jul 03, 2012 5.341 5.375 5.332 5.372 128,963 +0.02(+0.41%)
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.