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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.643 5.643 5.577 5.610 198,214 -0.02(-0.41%)
Oct 26, 2012 5.587 5.633 5.633 5.633 210,607 +0.05(+0.88%)
Oct 25, 2012 5.630 5.640 5.554 5.584 383,537 -0.04(-0.76%)
Oct 24, 2012 5.633 5.640 5.600 5.627 144,277 +0.00(+0.00%)
Oct 23, 2012 5.614 5.640 5.594 5.627 165,666 -0.04(-0.70%)
Oct 19, 2012 5.607 5.676 5.607 5.666 235,467 +0.06(+1.06%)
Oct 18, 2012 5.561 5.650 5.561 5.607 313,729 +0.05(+0.95%)
Oct 17, 2012 5.584 5.626 5.544 5.554 307,031 -0.04(-0.75%)
Oct 16, 2012 5.528 5.666 5.525 5.596 572,658 +0.07(+1.35%)
Oct 15, 2012 5.669 5.679 5.485 5.521 675,829 -0.16(-2.78%)
Oct 12, 2012 5.623 5.709 5.623 5.679 547,297 +0.10(+1.81%)
Oct 11, 2012 5.366 5.624 5.359 5.578 1,091,283 +0.22(+4.08%)
Oct 10, 2012 5.591 5.630 5.249 5.359 3,153,077 -0.33(-5.85%)
Oct 09, 2012 6.012 6.022 5.608 5.692 1,813,350 -0.33(-5.42%)
Oct 08, 2012 6.136 6.136 5.973 6.019 673,715 -0.12(-2.02%)
Oct 05, 2012 6.117 6.143 6.107 6.143 140,186 +0.04(+0.70%)
Oct 04, 2012 6.120 6.120 6.097 6.100 165,741 -0.02(-0.27%)
Oct 03, 2012 6.110 6.133 6.091 6.117 180,278 +0.03(+0.43%)
Oct 02, 2012 6.107 6.133 6.078 6.091 269,858 -0.02(-0.32%)
Oct 01, 2012 6.104 6.130 6.078 6.110 194,858 +0.02(+0.32%)
Sep 28, 2012 6.074 6.097 6.065 6.091 151,170 +0.01(+0.21%)
Sep 27, 2012 6.074 6.088 6.068 6.078 106,623 +0.01(+0.16%)
Sep 26, 2012 6.065 6.087 6.061 6.068 122,346 +0.01(+0.22%)
Sep 25, 2012 6.074 6.097 6.048 6.055 190,447 -0.01(-0.22%)
Sep 24, 2012 6.087 6.087 6.042 6.068 212,925 -0.01(-0.21%)
Sep 21, 2012 6.071 6.091 6.058 6.081 109,074 +0.01(+0.22%)
Sep 20, 2012 6.061 6.094 6.051 6.068 199,794 +0.00(+0.05%)
Sep 19, 2012 6.061 6.100 6.052 6.065 133,639 +0.00(+0.05%)
Sep 18, 2012 6.025 6.071 6.025 6.061 153,918 +0.02(+0.25%)
Sep 17, 2012 6.058 6.065 6.032 6.046 189,690 -0.02(-0.25%)
Sep 14, 2012 6.012 6.094 5.996 6.061 172,993 +0.03(+0.54%)
Sep 13, 2012 6.042 6.100 6.016 6.029 299,031 -0.05(-0.77%)
Sep 12, 2012 5.978 6.098 5.978 6.075 636,150 +0.10(+1.74%)
Sep 11, 2012 5.988 6.036 5.971 5.971 264,324 -0.02(-0.27%)
Sep 10, 2012 5.978 5.994 5.971 5.988 172,422 +0.00(+0.00%)
Sep 07, 2012 5.978 5.994 5.978 5.988 121,303 +0.01(+0.16%)
Sep 06, 2012 6.001 6.056 5.975 5.978 225,689 -0.02(-0.27%)
Sep 05, 2012 5.923 5.994 5.916 5.994 240,603 +0.08(+1.31%)
Sep 04, 2012 5.955 5.994 5.913 5.916 352,276 -0.03(-0.49%)
Aug 31, 2012 5.962 5.965 5.916 5.946 219,119 +0.00(+0.00%)
Aug 30, 2012 5.907 5.946 5.900 5.946 217,844 +0.03(+0.49%)
Aug 29, 2012 5.855 5.916 5.845 5.916 212,353 +0.11(+1.90%)
Aug 27, 2012 5.826 5.894 5.803 5.806 339,826 -0.02(-0.33%)
Aug 24, 2012 5.803 5.832 5.796 5.826 211,187 +0.02(+0.28%)
Aug 23, 2012 5.852 5.855 5.806 5.809 243,294 -0.05(-0.77%)
Aug 22, 2012 5.865 5.876 5.855 5.855 241,121 -0.01(-0.17%)
Aug 21, 2012 5.949 5.955 5.852 5.865 313,441 -0.08(-1.36%)
Aug 20, 2012 5.903 5.946 5.900 5.946 210,430 +0.05(+0.77%)
Aug 17, 2012 5.887 5.933 5.887 5.900 130,225 +0.00(+0.05%)
Aug 16, 2012 5.916 5.942 5.881 5.897 300,855 -0.03(-0.44%)
Aug 15, 2012 5.936 5.955 5.920 5.923 174,280 -0.02(-0.33%)
Aug 14, 2012 5.978 6.004 5.916 5.942 351,502 -0.04(-0.60%)
Aug 13, 2012 5.994 6.007 5.970 5.978 226,334 -0.05(-0.82%)
Aug 10, 2012 5.947 6.031 5.928 6.027 235,451 +0.08(+1.30%)
Aug 09, 2012 5.934 6.005 5.924 5.950 177,067 +0.00(+0.05%)
Aug 08, 2012 5.937 6.011 5.918 5.947 248,475 -0.02(-0.38%)
Aug 07, 2012 5.908 5.998 5.908 5.969 241,542 +0.06(+1.03%)
Aug 06, 2012 5.921 5.949 5.889 5.908 270,388 -0.05(-0.81%)
Aug 03, 2012 5.883 5.979 5.883 5.957 351,609 +0.08(+1.31%)
Aug 02, 2012 5.918 5.921 5.854 5.879 359,584 -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.