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 30, 2013 5.963 5.963 5.921 5.952 209,763 -0.01(-0.24%)
Sep 27, 2013 5.935 5.977 5.935 5.966 108,594 -0.00(-0.06%)
Sep 26, 2013 5.938 5.970 5.935 5.970 130,801 +0.01(+0.24%)
Sep 25, 2013 5.886 5.963 5.886 5.956 144,284 +0.07(+1.20%)
Sep 24, 2013 5.889 5.921 5.854 5.886 117,925 +0.00(+0.06%)
Sep 23, 2013 5.875 5.914 5.854 5.882 122,732 +0.02(+0.30%)
Sep 20, 2013 5.907 5.910 5.858 5.865 136,933 -0.04(-0.59%)
Sep 19, 2013 5.921 5.931 5.851 5.900 166,964 -0.02(-0.36%)
Sep 18, 2013 5.900 5.949 5.875 5.921 201,406 +0.04(+0.66%)
Sep 17, 2013 5.900 5.917 5.882 5.882 244,348 -0.02(-0.30%)
Sep 16, 2013 5.938 5.931 5.893 5.900 226,255 -0.01(-0.24%)
Sep 13, 2013 5.921 5.921 5.882 5.914 138,654 +0.00(+0.05%)
Sep 12, 2013 5.862 5.932 5.862 5.911 167,577 +0.04(+0.65%)
Sep 11, 2013 5.866 5.880 5.845 5.873 157,003 +0.02(+0.42%)
Sep 10, 2013 5.855 5.880 5.848 5.848 193,025 +0.00(+0.00%)
Sep 09, 2013 5.848 5.863 5.824 5.848 151,685 +0.02(+0.30%)
Sep 06, 2013 5.848 5.848 5.800 5.831 110,055 +0.00(+0.06%)
Sep 05, 2013 5.838 5.846 5.803 5.827 173,670 +0.01(+0.18%)
Sep 04, 2013 5.775 5.831 5.766 5.817 179,889 +0.06(+0.97%)
Sep 03, 2013 5.765 5.779 5.754 5.761 163,681 +0.01(+0.18%)
Aug 30, 2013 5.782 5.786 5.734 5.751 158,876 -0.01(-0.18%)
Aug 29, 2013 5.740 5.768 5.730 5.761 132,264 +0.03(+0.55%)
Aug 28, 2013 5.692 5.765 5.692 5.730 127,047 +0.02(+0.37%)
Aug 27, 2013 5.702 5.733 5.685 5.709 226,454 +0.00(+0.00%)
Aug 26, 2013 5.733 5.740 5.689 5.709 142,068 -0.01(-0.12%)
Aug 23, 2013 5.726 5.744 5.671 5.716 166,824 +0.01(+0.12%)
Aug 22, 2013 5.709 5.750 5.671 5.709 184,686 +0.01(+0.24%)
Aug 21, 2013 5.730 5.740 5.692 5.695 150,867 -0.05(-0.79%)
Aug 20, 2013 5.730 5.772 5.681 5.740 230,358 +0.01(+0.18%)
Aug 19, 2013 5.814 5.814 5.716 5.730 206,150 -0.09(-1.56%)
Aug 16, 2013 5.713 5.914 5.695 5.820 528,740 +0.09(+1.52%)
Aug 15, 2013 5.733 5.737 5.699 5.733 184,120 -0.02(-0.36%)
Aug 14, 2013 5.737 5.786 5.737 5.754 129,132 -0.02(-0.31%)
Aug 13, 2013 5.700 5.796 5.683 5.772 303,110 +0.02(+0.42%)
Aug 12, 2013 5.793 5.854 5.721 5.748 186,858 -0.03(-0.54%)
Aug 09, 2013 5.783 5.807 5.759 5.779 108,440 -0.02(-0.42%)
Aug 08, 2013 5.793 5.814 5.749 5.803 143,833 +0.03(+0.60%)
Aug 07, 2013 5.669 5.803 5.638 5.769 170,747 +0.10(+1.77%)
Aug 06, 2013 5.690 5.717 5.614 5.669 263,731 -0.03(-0.55%)
Aug 05, 2013 5.710 5.752 5.679 5.700 175,306 -0.05(-0.90%)
Aug 02, 2013 5.786 5.797 5.721 5.752 167,462 -0.01(-0.12%)
Aug 01, 2013 5.793 5.810 5.748 5.759 145,431 -0.01(-0.18%)
Jul 31, 2013 5.752 5.807 5.722 5.769 235,114 +0.03(+0.60%)
Jul 30, 2013 5.717 5.766 5.714 5.734 281,009 +0.01(+0.18%)
Jul 29, 2013 5.779 5.793 5.710 5.724 202,250 -0.07(-1.13%)
Jul 26, 2013 5.762 5.810 5.738 5.790 91,990 +0.03(+0.60%)
Jul 25, 2013 5.734 5.808 5.731 5.755 178,200 +0.02(+0.36%)
Jul 24, 2013 5.741 5.755 5.700 5.734 155,529 +0.02(+0.28%)
Jul 23, 2013 5.693 5.741 5.690 5.718 74,064 +0.03(+0.57%)
Jul 22, 2013 5.734 5.748 5.679 5.686 171,071 -0.07(-1.14%)
Jul 19, 2013 5.707 5.758 5.697 5.752 116,098 +0.02(+0.42%)
Jul 18, 2013 5.752 5.769 5.703 5.728 144,316 -0.01(-0.14%)
Jul 17, 2013 5.724 5.766 5.700 5.736 168,821 +0.00(+0.08%)
Jul 16, 2013 5.745 5.776 5.701 5.731 170,698 -0.03(-0.54%)
Jul 15, 2013 5.800 5.828 5.745 5.762 176,517 -0.04(-0.65%)
Jul 12, 2013 5.873 5.873 5.786 5.800 162,585 -0.05(-0.84%)
Jul 11, 2013 5.733 5.879 5.722 5.849 461,992 +0.15(+2.71%)
Jul 10, 2013 5.674 5.736 5.657 5.695 262,629 +0.03(+0.61%)
Jul 09, 2013 5.668 5.681 5.620 5.661 419,154 +0.04(+0.73%)
Jul 08, 2013 5.548 5.685 5.531 5.620 322,962 +0.06(+1.11%)
Jul 05, 2013 5.633 5.633 5.548 5.558 179,301 -0.08(-1.46%)
Jul 03, 2013 5.650 5.685 5.606 5.640 115,289 -0.03(-0.60%)
Jul 02, 2013 5.757 5.774 5.674 5.674 135,525 -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.