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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing 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 (%)
Sep 30, 2013 6.162 6.162 6.118 6.151 202,999 -0.01(-0.24%)
Sep 27, 2013 6.133 6.176 6.133 6.165 105,092 -0.00(-0.06%)
Sep 26, 2013 6.136 6.169 6.133 6.169 126,584 +0.01(+0.24%)
Sep 25, 2013 6.082 6.162 6.082 6.154 139,632 +0.07(+1.20%)
Sep 24, 2013 6.085 6.118 6.050 6.082 114,123 +0.00(+0.06%)
Sep 23, 2013 6.071 6.111 6.049 6.078 118,775 +0.02(+0.30%)
Sep 20, 2013 6.104 6.107 6.053 6.060 132,517 -0.04(-0.59%)
Sep 19, 2013 6.118 6.129 6.046 6.096 161,580 -0.02(-0.36%)
Sep 18, 2013 6.096 6.147 6.071 6.118 194,912 +0.04(+0.66%)
Sep 17, 2013 6.096 6.114 6.078 6.078 236,469 -0.02(-0.30%)
Sep 16, 2013 6.136 6.129 6.089 6.096 218,959 -0.01(-0.24%)
Sep 13, 2013 6.118 6.118 6.078 6.111 134,183 +0.00(+0.04%)
Sep 12, 2013 6.058 6.130 6.058 6.108 162,168 +0.04(+0.65%)
Sep 11, 2013 6.061 6.076 6.040 6.069 151,936 +0.03(+0.42%)
Sep 10, 2013 6.051 6.076 6.043 6.043 186,796 +0.00(+0.00%)
Sep 09, 2013 6.043 6.058 6.018 6.043 146,790 +0.02(+0.30%)
Sep 06, 2013 6.043 6.043 5.993 6.025 106,503 +0.00(+0.06%)
Sep 05, 2013 6.033 6.041 5.997 6.022 168,065 +0.01(+0.18%)
Sep 04, 2013 5.968 6.025 5.958 6.011 174,083 +0.06(+0.97%)
Sep 03, 2013 5.957 5.971 5.946 5.953 158,399 +0.01(+0.18%)
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%)
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.