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

Pioneer High Income Trust (NY: PHT )

7.335 UNCHANGED
Streaming Delayed 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 28, 2012 6.120 6.143 6.110 6.137 150,038 +0.01(+0.21%)
Sep 27, 2012 6.120 6.134 6.114 6.123 105,825 +0.01(+0.16%)
Sep 26, 2012 6.110 6.133 6.107 6.114 121,430 +0.01(+0.22%)
Sep 25, 2012 6.120 6.143 6.094 6.100 189,021 -0.01(-0.22%)
Sep 24, 2012 6.133 6.133 6.087 6.114 211,331 -0.01(-0.21%)
Sep 21, 2012 6.117 6.137 6.104 6.127 108,258 +0.01(+0.22%)
Sep 20, 2012 6.107 6.140 6.097 6.114 198,298 +0.00(+0.05%)
Sep 19, 2012 6.107 6.146 6.097 6.110 132,639 +0.00(+0.05%)
Sep 18, 2012 6.071 6.117 6.071 6.107 152,766 +0.02(+0.25%)
Sep 17, 2012 6.104 6.110 6.077 6.092 188,270 -0.02(-0.25%)
Sep 14, 2012 6.058 6.140 6.041 6.107 171,697 +0.03(+0.54%)
Sep 13, 2012 6.087 6.146 6.061 6.074 296,792 -0.05(-0.77%)
Sep 12, 2012 6.023 6.144 6.023 6.121 631,388 +0.10(+1.74%)
Sep 11, 2012 6.033 6.082 6.016 6.016 262,345 -0.02(-0.27%)
Sep 10, 2012 6.023 6.039 6.016 6.033 171,131 +0.00(+0.00%)
Sep 07, 2012 6.023 6.039 6.023 6.033 120,394 +0.01(+0.16%)
Sep 06, 2012 6.046 6.101 6.020 6.023 224,000 -0.02(-0.27%)
Sep 05, 2012 5.968 6.039 5.961 6.039 238,801 +0.08(+1.31%)
Sep 04, 2012 6.000 6.039 5.958 5.961 349,639 -0.03(-0.49%)
Aug 31, 2012 6.007 6.010 5.961 5.990 217,478 +0.00(+0.00%)
Aug 30, 2012 5.951 5.990 5.945 5.990 216,213 +0.03(+0.49%)
Aug 29, 2012 5.899 5.961 5.889 5.961 210,763 +0.11(+1.90%)
Aug 27, 2012 5.870 5.938 5.847 5.850 337,282 -0.02(-0.33%)
Aug 24, 2012 5.847 5.876 5.840 5.870 209,606 +0.02(+0.28%)
Aug 23, 2012 5.896 5.899 5.850 5.853 241,473 -0.05(-0.77%)
Aug 22, 2012 5.909 5.921 5.899 5.899 239,316 -0.01(-0.17%)
Aug 21, 2012 5.994 6.000 5.896 5.909 311,094 -0.08(-1.36%)
Aug 20, 2012 5.948 5.990 5.945 5.990 208,855 +0.05(+0.77%)
Aug 17, 2012 5.932 5.977 5.932 5.945 129,250 +0.00(+0.05%)
Aug 16, 2012 5.961 5.987 5.925 5.941 298,602 -0.03(-0.44%)
Aug 15, 2012 5.981 6.000 5.964 5.968 172,975 -0.02(-0.33%)
Aug 14, 2012 6.023 6.049 5.961 5.987 348,870 -0.04(-0.60%)
Aug 13, 2012 6.039 6.052 6.015 6.023 224,640 -0.05(-0.82%)
Aug 10, 2012 5.992 6.076 5.972 6.073 233,688 +0.08(+1.30%)
Aug 09, 2012 5.979 6.050 5.969 5.995 175,741 +0.00(+0.05%)
Aug 08, 2012 5.982 6.057 5.963 5.992 246,615 -0.02(-0.38%)
Aug 07, 2012 5.953 6.043 5.953 6.014 239,733 +0.06(+1.03%)
Aug 06, 2012 5.966 5.994 5.933 5.953 268,364 -0.05(-0.81%)
Aug 03, 2012 5.927 6.024 5.927 6.002 348,977 +0.08(+1.31%)
Aug 02, 2012 5.963 5.966 5.898 5.924 356,892 -0.04(-0.65%)
Aug 01, 2012 6.044 6.073 5.908 5.963 1,660,648 +0.05(+0.88%)
Jul 31, 2012 5.911 5.943 5.839 5.911 1,580,723 +0.13(+2.30%)
Jul 30, 2012 5.726 5.778 5.726 5.778 151,273 +0.04(+0.73%)
Jul 27, 2012 5.755 5.775 5.736 5.736 242,159 -0.02(-0.28%)
Jul 26, 2012 5.771 5.778 5.742 5.752 167,644 -0.01(-0.17%)
Jul 25, 2012 5.729 5.830 5.724 5.762 277,758 +0.05(+0.79%)
Jul 24, 2012 5.697 5.726 5.697 5.716 133,853 +0.02(+0.28%)
Jul 23, 2012 5.716 5.716 5.691 5.700 219,474 -0.02(-0.28%)
Jul 20, 2012 5.703 5.716 5.697 5.716 164,274 +0.01(+0.23%)
Jul 19, 2012 5.700 5.726 5.697 5.703 106,602 +0.00(+0.00%)
Jul 18, 2012 5.716 5.749 5.690 5.703 271,169 -0.00(-0.06%)
Jul 17, 2012 5.694 5.710 5.681 5.707 157,290 +0.02(+0.28%)
Jul 16, 2012 5.658 5.716 5.639 5.690 189,081 +0.02(+0.34%)
Jul 13, 2012 5.642 5.707 5.642 5.671 201,542 +0.05(+0.85%)
Jul 12, 2012 5.662 5.675 5.565 5.623 290,372 -0.04(-0.68%)
Jul 11, 2012 5.639 5.662 5.594 5.662 195,248 +0.02(+0.42%)
Jul 10, 2012 5.659 5.693 5.626 5.638 287,280 -0.00(-0.02%)
Jul 09, 2012 5.597 5.659 5.597 5.639 129,178 +0.04(+0.75%)
Jul 06, 2012 5.575 5.610 5.575 5.597 135,231 +0.02(+0.40%)
Jul 05, 2012 5.691 5.691 5.530 5.575 262,531 +0.02(+0.41%)
Jul 03, 2012 5.520 5.556 5.511 5.552 124,774 +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.