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 (%)
Apr 30, 2013 6.194 6.215 6.173 6.211 172,576 +0.03(+0.56%)
Apr 29, 2013 6.166 6.177 6.156 6.177 109,822 +0.03(+0.48%)
Apr 26, 2013 6.125 6.166 6.121 6.147 142,957 +0.03(+0.42%)
Apr 25, 2013 5.976 6.128 5.949 6.121 782,874 +0.08(+1.26%)
Apr 24, 2013 6.170 6.170 6.000 6.045 771,750 -0.11(-1.80%)
Apr 23, 2013 6.187 6.239 6.139 6.156 155,984 +0.01(+0.23%)
Apr 22, 2013 6.187 6.204 6.139 6.142 186,041 -0.03(-0.50%)
Apr 19, 2013 6.194 6.222 6.170 6.173 178,383 -0.02(-0.28%)
Apr 18, 2013 6.156 6.191 6.121 6.191 156,534 +0.04(+0.62%)
Apr 17, 2013 6.180 6.187 6.104 6.153 218,281 -0.02(-0.28%)
Apr 16, 2013 6.118 6.187 6.077 6.170 265,960 +0.06(+0.96%)
Apr 15, 2013 6.118 6.123 6.070 6.111 275,808 -0.01(-0.23%)
Apr 12, 2013 6.101 6.153 6.094 6.125 192,842 +0.02(+0.38%)
Apr 11, 2013 6.088 6.115 6.074 6.102 257,103 +0.02(+0.40%)
Apr 10, 2013 6.084 6.098 6.051 6.078 262,524 +0.01(+0.11%)
Apr 09, 2013 6.074 6.095 6.006 6.071 197,834 +0.00(+0.00%)
Apr 08, 2013 5.961 6.122 5.961 6.071 492,250 +0.10(+1.72%)
Apr 05, 2013 5.944 5.978 5.937 5.968 95,662 +0.00(+0.00%)
Apr 04, 2013 5.920 5.982 5.910 5.968 216,830 +0.05(+0.81%)
Apr 03, 2013 5.892 5.954 5.879 5.920 272,688 -0.00(-0.06%)
Apr 02, 2013 5.858 5.944 5.834 5.923 633,198 +0.07(+1.17%)
Apr 01, 2013 5.844 5.860 5.817 5.855 137,796 +0.03(+0.59%)
Mar 28, 2013 5.820 5.848 5.813 5.820 166,098 +0.02(+0.41%)
Mar 27, 2013 5.796 5.832 5.779 5.796 229,382 +0.00(+0.00%)
Mar 26, 2013 5.820 5.861 5.796 5.796 347,955 -0.04(-0.65%)
Mar 25, 2013 5.834 5.868 5.796 5.834 212,590 +0.00(+0.00%)
Mar 22, 2013 5.861 5.872 5.831 5.834 151,339 -0.03(-0.53%)
Mar 21, 2013 5.861 5.879 5.851 5.865 153,053 +0.02(+0.29%)
Mar 20, 2013 5.831 5.886 5.769 5.848 241,890 +0.01(+0.20%)
Mar 19, 2013 5.827 5.882 5.804 5.836 136,358 +0.01(+0.21%)
Mar 18, 2013 5.752 5.855 5.752 5.824 263,643 +0.02(+0.41%)
Mar 15, 2013 5.841 5.841 5.741 5.800 432,756 -0.07(-1.17%)
Mar 14, 2013 5.861 5.882 5.824 5.868 203,240 +0.02(+0.34%)
Mar 13, 2013 5.815 5.859 5.804 5.849 310,180 +0.04(+0.64%)
Mar 12, 2013 5.821 5.842 5.808 5.811 256,440 +0.01(+0.12%)
Mar 11, 2013 5.801 5.842 5.791 5.804 266,437 +0.01(+0.24%)
Mar 08, 2013 5.838 5.845 5.791 5.791 267,377 -0.04(-0.75%)
Mar 07, 2013 5.811 5.835 5.805 5.835 146,096 +0.03(+0.46%)
Mar 06, 2013 5.804 5.823 5.793 5.808 189,977 +0.01(+0.23%)
Mar 05, 2013 5.794 5.811 5.777 5.794 191,209 +0.01(+0.18%)
Mar 04, 2013 5.747 5.784 5.737 5.784 178,121 +0.05(+0.83%)
Mar 01, 2013 5.699 5.770 5.699 5.736 149,502 +0.01(+0.24%)
Feb 28, 2013 5.762 5.784 5.716 5.723 219,754 -0.03(-0.59%)
Feb 27, 2013 5.719 5.764 5.713 5.757 146,131 +0.04(+0.77%)
Feb 26, 2013 5.713 5.723 5.696 5.713 112,910 +0.01(+0.18%)
Feb 25, 2013 5.743 5.767 5.651 5.702 267,065 -0.02(-0.30%)
Feb 22, 2013 5.760 5.794 5.706 5.719 239,949 -0.02(-0.36%)
Feb 21, 2013 5.784 5.784 5.733 5.740 214,355 -0.03(-0.53%)
Feb 20, 2013 5.757 5.801 5.757 5.770 131,867 +0.02(+0.35%)
Feb 19, 2013 5.774 5.794 5.736 5.750 244,328 -0.02(-0.35%)
Feb 15, 2013 5.801 5.808 5.740 5.770 166,664 -0.02(-0.41%)
Feb 14, 2013 5.784 5.815 5.733 5.794 156,853 +0.00(+0.00%)
Feb 13, 2013 5.767 5.811 5.743 5.794 194,486 +0.02(+0.40%)
Feb 12, 2013 5.768 5.785 5.741 5.771 235,443 +0.00(+0.06%)
Feb 11, 2013 5.710 5.778 5.710 5.768 196,104 +0.03(+0.47%)
Feb 08, 2013 5.697 5.741 5.694 5.741 187,203 +0.04(+0.77%)
Feb 07, 2013 5.721 5.761 5.697 5.697 156,658 -0.01(-0.18%)
Feb 06, 2013 5.694 5.761 5.690 5.707 196,157 +0.06(+1.08%)
Feb 04, 2013 5.606 5.653 5.606 5.646 168,448 +0.04(+0.66%)
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.