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 5.812 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%)
Jul 02, 2012 5.316 5.350 5.316 5.350 191,307 +0.03(+0.64%)
Jun 29, 2012 5.332 5.363 5.313 5.316 205,626 +0.02(+0.35%)
Jun 28, 2012 5.273 5.307 5.257 5.297 347,969 -0.01(-0.18%)
Jun 27, 2012 5.341 5.351 5.306 5.307 201,257 -0.04(-0.81%)
Jun 26, 2012 5.329 5.350 5.310 5.350 161,323 +0.04(+0.82%)
Jun 25, 2012 5.307 5.316 5.282 5.307 175,085 -0.01(-0.23%)
Jun 22, 2012 5.291 5.332 5.288 5.319 172,369 +0.04(+0.79%)
Jun 21, 2012 5.279 5.291 5.248 5.278 182,283 -0.02(-0.29%)
Jun 20, 2012 5.294 5.316 5.257 5.293 246,296 -0.00(-0.09%)
Jun 19, 2012 5.288 5.322 5.279 5.297 123,202 +0.01(+0.24%)
Jun 18, 2012 5.245 5.285 5.223 5.285 217,250 +0.03(+0.53%)
Jun 15, 2012 5.266 5.266 5.233 5.257 139,993 +0.02(+0.36%)
Jun 14, 2012 5.226 5.251 5.223 5.238 109,565 +0.02(+0.36%)
Jun 13, 2012 5.288 5.288 5.192 5.220 788,248 -0.07(-1.31%)
Jun 12, 2012 5.261 5.301 5.261 5.289 228,172 +0.03(+0.59%)
Jun 11, 2012 5.261 5.264 5.246 5.258 183,510 +0.01(+0.24%)
Jun 08, 2012 5.236 5.270 5.230 5.246 217,789 -0.01(-0.12%)
Jun 07, 2012 5.236 5.258 5.212 5.252 206,271 +0.04(+0.77%)
Jun 06, 2012 5.205 5.240 5.205 5.212 154,125 +0.01(+0.24%)
Jun 05, 2012 5.215 5.255 5.199 5.199 198,979 -0.01(-0.24%)
Jun 04, 2012 5.258 5.258 5.168 5.212 182,447 -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.