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

Pioneer High Income Trust (NY: PHT )

7.320 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Dec 31, 2012 5.415 5.432 5.364 5.411 304,107 -0.01(-0.19%)
Dec 28, 2012 5.432 5.476 5.381 5.422 268,360 -0.01(-0.13%)
Dec 27, 2012 5.374 5.435 5.330 5.428 275,414 +0.04(+0.74%)
Dec 26, 2012 5.382 5.409 5.355 5.388 222,300 -0.02(-0.44%)
Dec 24, 2012 5.372 5.432 5.348 5.412 135,517 +0.02(+0.31%)
Dec 21, 2012 5.351 5.404 5.331 5.395 248,752 -0.01(-0.12%)
Dec 20, 2012 5.452 5.466 5.392 5.402 248,740 -0.03(-0.62%)
Dec 19, 2012 5.436 5.493 5.405 5.436 278,314 +0.00(+0.06%)
Dec 18, 2012 5.402 5.446 5.382 5.432 331,737 +0.03(+0.50%)
Dec 17, 2012 5.452 5.459 5.328 5.405 552,370 -0.06(-1.05%)
Dec 14, 2012 5.560 5.591 5.449 5.463 322,339 -0.10(-1.88%)
Dec 13, 2012 5.557 5.574 5.527 5.567 251,660 -0.01(-0.12%)
Dec 12, 2012 5.533 5.624 5.523 5.574 236,096 +0.04(+0.73%)
Dec 11, 2012 5.503 5.547 5.503 5.533 263,744 +0.03(+0.60%)
Dec 10, 2012 5.490 5.511 5.484 5.501 324,755 +0.00(+0.06%)
Dec 07, 2012 5.531 5.531 5.464 5.497 121,346 +0.03(+0.61%)
Dec 06, 2012 5.484 5.567 5.457 5.464 151,543 -0.01(-0.23%)
Dec 05, 2012 5.414 5.487 5.414 5.476 286,167 +0.05(+0.97%)
Dec 04, 2012 5.410 5.504 5.310 5.424 316,619 -0.10(-1.76%)
Nov 30, 2012 5.611 5.617 5.501 5.521 315,553 -0.07(-1.26%)
Nov 29, 2012 5.614 5.634 5.584 5.591 135,818 -0.02(-0.30%)
Nov 28, 2012 5.597 5.621 5.554 5.607 246,595 +0.01(+0.12%)
Nov 27, 2012 5.651 5.684 5.597 5.601 247,080 -0.04(-0.71%)
Nov 26, 2012 5.591 5.648 5.575 5.641 179,241 +0.06(+1.08%)
Nov 23, 2012 5.597 5.597 5.564 5.581 59,112 +0.02(+0.36%)
Nov 21, 2012 5.494 5.574 5.440 5.561 153,066 +0.06(+1.03%)
Nov 20, 2012 5.521 5.591 5.497 5.504 232,366 -0.02(-0.30%)
Nov 19, 2012 5.497 5.571 5.417 5.521 473,222 +0.04(+0.79%)
Nov 16, 2012 4.969 5.487 4.969 5.477 910,347 +0.48(+9.71%)
Nov 15, 2012 5.150 5.213 4.849 4.993 1,834,697 -0.24(-4.60%)
Nov 14, 2012 5.611 5.658 5.140 5.233 1,289,664 -0.39(-6.91%)
Nov 13, 2012 5.758 5.758 5.609 5.622 398,129 -0.17(-2.86%)
Nov 12, 2012 5.748 5.801 5.728 5.787 230,877 +0.01(+0.23%)
Nov 09, 2012 5.651 5.801 5.638 5.774 451,860 +0.11(+1.87%)
Nov 08, 2012 5.635 5.691 5.608 5.668 402,063 +0.04(+0.65%)
Nov 07, 2012 5.608 5.632 5.585 5.632 214,408 +0.01(+0.18%)
Nov 06, 2012 5.615 5.642 5.608 5.622 142,198 +0.01(+0.18%)
Nov 05, 2012 5.648 5.661 5.602 5.612 364,967 -0.04(-0.76%)
Nov 02, 2012 5.651 5.671 5.651 5.655 218,807 +0.00(+0.06%)
Nov 01, 2012 5.651 5.688 5.632 5.651 215,008 +0.00(+0.00%)
Oct 31, 2012 5.685 5.685 5.618 5.651 196,768 -0.02(-0.41%)
Oct 26, 2012 5.628 5.675 5.675 5.675 209,071 +0.05(+0.88%)
Oct 25, 2012 5.671 5.681 5.595 5.625 380,739 -0.04(-0.76%)
Oct 24, 2012 5.675 5.681 5.642 5.668 143,224 +0.00(+0.00%)
Oct 23, 2012 5.655 5.681 5.635 5.668 164,457 -0.04(-0.70%)
Oct 19, 2012 5.648 5.718 5.648 5.708 233,749 +0.06(+1.06%)
Oct 18, 2012 5.602 5.691 5.602 5.648 311,441 +0.05(+0.95%)
Oct 17, 2012 5.625 5.667 5.585 5.595 304,792 -0.04(-0.75%)
Oct 16, 2012 5.569 5.708 5.566 5.637 568,481 +0.08(+1.35%)
Oct 15, 2012 5.711 5.721 5.526 5.562 670,899 -0.16(-2.78%)
Oct 12, 2012 5.665 5.751 5.665 5.721 543,305 +0.10(+1.81%)
Oct 11, 2012 5.405 5.665 5.399 5.619 1,083,322 +0.22(+4.08%)
Oct 10, 2012 5.632 5.672 5.287 5.399 3,130,077 -0.34(-5.85%)
Oct 09, 2012 6.056 6.066 5.649 5.734 1,800,123 -0.33(-5.42%)
Oct 08, 2012 6.181 6.181 6.017 6.063 668,801 -0.12(-2.02%)
Oct 05, 2012 6.162 6.188 6.152 6.188 139,164 +0.04(+0.70%)
Oct 04, 2012 6.165 6.165 6.142 6.145 164,532 -0.02(-0.27%)
Oct 03, 2012 6.155 6.178 6.135 6.162 178,963 +0.03(+0.43%)
Oct 02, 2012 6.152 6.178 6.122 6.135 267,890 -0.02(-0.32%)
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.