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

Pioneer High Income Trust (NY: PHT )

7.460 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2012 5.868 5.900 5.797 5.868 1,592,338 +0.13(+2.30%)
Jul 30, 2012 5.684 5.736 5.684 5.736 152,385 +0.04(+0.73%)
Jul 27, 2012 5.713 5.733 5.694 5.694 243,938 -0.02(-0.28%)
Jul 26, 2012 5.729 5.736 5.700 5.710 168,876 -0.01(-0.17%)
Jul 25, 2012 5.688 5.787 5.682 5.720 279,799 +0.04(+0.79%)
Jul 24, 2012 5.655 5.684 5.655 5.675 134,837 +0.02(+0.28%)
Jul 23, 2012 5.675 5.675 5.650 5.659 221,087 -0.02(-0.28%)
Jul 20, 2012 5.662 5.675 5.655 5.675 165,481 +0.01(+0.23%)
Jul 19, 2012 5.659 5.684 5.656 5.662 107,385 +0.00(+0.00%)
Jul 18, 2012 5.675 5.707 5.649 5.662 273,162 -0.00(-0.06%)
Jul 17, 2012 5.652 5.668 5.639 5.665 158,446 +0.02(+0.28%)
Jul 16, 2012 5.617 5.675 5.597 5.649 190,471 +0.02(+0.34%)
Jul 13, 2012 5.601 5.665 5.601 5.630 203,023 +0.05(+0.85%)
Jul 12, 2012 5.620 5.633 5.525 5.582 292,506 -0.04(-0.68%)
Jul 11, 2012 5.598 5.620 5.553 5.620 196,683 +0.02(+0.42%)
Jul 10, 2012 5.617 5.651 5.585 5.597 289,391 -0.00(-0.02%)
Jul 09, 2012 5.557 5.617 5.557 5.598 130,127 +0.04(+0.75%)
Jul 06, 2012 5.534 5.569 5.534 5.557 136,225 +0.02(+0.40%)
Jul 05, 2012 5.649 5.649 5.490 5.534 264,460 +0.02(+0.41%)
Jul 03, 2012 5.480 5.515 5.470 5.512 125,691 +0.02(+0.41%)
Jul 02, 2012 5.454 5.490 5.454 5.490 186,453 +0.04(+0.64%)
Jun 29, 2012 5.470 5.502 5.451 5.454 200,408 +0.02(+0.35%)
Jun 28, 2012 5.410 5.445 5.394 5.435 339,140 -0.01(-0.18%)
Jun 27, 2012 5.480 5.490 5.444 5.445 196,150 -0.04(-0.81%)
Jun 26, 2012 5.467 5.490 5.448 5.490 157,230 +0.04(+0.82%)
Jun 25, 2012 5.445 5.454 5.419 5.445 170,643 -0.01(-0.23%)
Jun 22, 2012 5.429 5.470 5.426 5.458 167,995 +0.04(+0.79%)
Jun 21, 2012 5.416 5.429 5.384 5.415 177,658 -0.02(-0.29%)
Jun 20, 2012 5.432 5.454 5.394 5.431 240,046 -0.00(-0.09%)
Jun 19, 2012 5.426 5.461 5.416 5.435 120,076 +0.01(+0.24%)
Jun 18, 2012 5.381 5.423 5.359 5.423 211,738 +0.03(+0.53%)
Jun 15, 2012 5.403 5.403 5.369 5.394 136,441 +0.02(+0.36%)
Jun 14, 2012 5.362 5.387 5.359 5.375 106,785 +0.02(+0.36%)
Jun 13, 2012 5.426 5.426 5.327 5.356 768,247 -0.07(-1.31%)
Jun 12, 2012 5.398 5.439 5.398 5.427 222,376 +0.03(+0.59%)
Jun 11, 2012 5.398 5.401 5.382 5.395 178,849 +0.01(+0.24%)
Jun 08, 2012 5.373 5.408 5.366 5.382 212,256 -0.01(-0.12%)
Jun 07, 2012 5.373 5.395 5.347 5.389 201,031 +0.04(+0.77%)
Jun 06, 2012 5.341 5.376 5.341 5.347 150,210 +0.01(+0.24%)
Jun 05, 2012 5.351 5.392 5.335 5.335 193,924 -0.01(-0.24%)
Jun 04, 2012 5.395 5.395 5.303 5.347 177,813 -0.02(-0.35%)
Jun 01, 2012 5.379 5.404 5.351 5.366 215,235 -0.04(-0.70%)
May 31, 2012 5.436 5.436 5.360 5.404 216,549 +0.02(+0.29%)
May 30, 2012 5.414 5.439 5.376 5.389 154,739 -0.02(-0.41%)
May 29, 2012 5.401 5.417 5.395 5.411 130,393 +0.01(+0.18%)
May 25, 2012 5.414 5.414 5.363 5.401 179,603 -0.01(-0.12%)
May 24, 2012 5.376 5.411 5.373 5.408 159,790 +0.03(+0.59%)
May 23, 2012 5.344 5.376 5.327 5.376 202,955 +0.03(+0.59%)
May 22, 2012 5.313 5.359 5.313 5.344 129,342 +0.03(+0.54%)
May 21, 2012 5.287 5.344 5.268 5.316 211,498 +0.02(+0.42%)
May 18, 2012 5.313 5.321 5.275 5.294 181,985 -0.01(-0.24%)
May 17, 2012 5.389 5.401 5.259 5.306 355,417 -0.09(-1.64%)
May 16, 2012 5.338 5.404 5.329 5.395 145,002 +0.05(+1.01%)
May 15, 2012 5.442 5.442 5.338 5.341 382,078 -0.05(-0.95%)
May 14, 2012 5.371 5.412 5.371 5.393 241,248 -0.02(-0.41%)
May 11, 2012 5.393 5.418 5.371 5.415 239,213 +0.02(+0.41%)
May 10, 2012 5.358 5.399 5.358 5.393 200,877 +0.04(+0.76%)
May 09, 2012 5.301 5.364 5.301 5.352 134,652 +0.01(+0.24%)
May 08, 2012 5.345 5.358 5.308 5.339 267,420 -0.02(-0.35%)
May 07, 2012 5.393 5.393 5.349 5.358 194,974 -0.04(-0.70%)
May 04, 2012 5.396 5.396 5.383 5.396 156,972 +0.00(+0.06%)
May 03, 2012 5.411 5.411 5.383 5.393 214,377 -0.02(-0.41%)
May 02, 2012 5.399 5.418 5.358 5.415 164,754 +0.01(+0.12%)
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.