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 (%)
Oct 31, 2012 5.686 5.686 5.619 5.653 196,730 -0.02(-0.41%)
Oct 26, 2012 5.629 5.676 5.676 5.676 209,031 +0.05(+0.88%)
Oct 25, 2012 5.672 5.682 5.596 5.626 380,665 -0.04(-0.76%)
Oct 24, 2012 5.676 5.682 5.643 5.669 143,196 +0.00(+0.00%)
Oct 23, 2012 5.656 5.682 5.636 5.669 164,425 -0.04(-0.70%)
Oct 19, 2012 5.649 5.719 5.649 5.709 233,704 +0.06(+1.06%)
Oct 18, 2012 5.603 5.692 5.603 5.649 311,380 +0.05(+0.95%)
Oct 17, 2012 5.626 5.669 5.586 5.596 304,732 -0.04(-0.75%)
Oct 16, 2012 5.570 5.709 5.567 5.638 568,371 +0.08(+1.35%)
Oct 15, 2012 5.712 5.722 5.527 5.563 670,769 -0.16(-2.78%)
Oct 12, 2012 5.666 5.752 5.666 5.722 543,200 +0.10(+1.81%)
Oct 11, 2012 5.407 5.666 5.400 5.620 1,083,112 +0.22(+4.08%)
Oct 10, 2012 5.633 5.673 5.288 5.400 3,129,470 -0.34(-5.85%)
Oct 09, 2012 6.058 6.068 5.650 5.735 1,799,774 -0.33(-5.42%)
Oct 08, 2012 6.183 6.183 6.018 6.064 668,671 -0.12(-2.02%)
Oct 05, 2012 6.163 6.189 6.153 6.189 139,137 +0.04(+0.70%)
Oct 04, 2012 6.166 6.166 6.143 6.146 164,500 -0.02(-0.27%)
Oct 03, 2012 6.156 6.179 6.137 6.163 178,928 +0.03(+0.43%)
Oct 02, 2012 6.153 6.179 6.123 6.137 267,838 -0.02(-0.32%)
Oct 01, 2012 6.150 6.176 6.123 6.156 193,400 +0.02(+0.32%)
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%)
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.