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

Pioneer High Income Trust (NY: PHT )

7.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Aug 30, 2013 6.019 6.022 5.968 5.986 152,629 -0.01(-0.18%)
Aug 29, 2013 5.975 6.004 5.964 5.997 127,064 +0.03(+0.55%)
Aug 28, 2013 5.925 6.001 5.925 5.964 122,052 +0.02(+0.37%)
Aug 27, 2013 5.935 5.968 5.918 5.943 217,551 +0.00(+0.00%)
Aug 26, 2013 5.968 5.975 5.921 5.943 136,483 -0.01(-0.12%)
Aug 23, 2013 5.961 5.979 5.903 5.950 160,266 +0.01(+0.12%)
Aug 22, 2013 5.943 5.985 5.903 5.943 177,425 +0.01(+0.24%)
Aug 21, 2013 5.964 5.975 5.925 5.928 144,935 -0.05(-0.79%)
Aug 20, 2013 5.964 6.008 5.914 5.975 221,301 +0.01(+0.18%)
Aug 19, 2013 6.051 6.051 5.950 5.964 198,046 -0.09(-1.55%)
Aug 16, 2013 5.946 6.157 5.928 6.059 507,953 +0.09(+1.52%)
Aug 15, 2013 5.968 5.972 5.932 5.968 176,882 -0.02(-0.36%)
Aug 14, 2013 5.972 6.022 5.972 5.990 124,056 -0.02(-0.32%)
Aug 13, 2013 5.933 6.034 5.915 6.009 291,184 +0.03(+0.42%)
Aug 12, 2013 6.030 6.094 5.955 5.984 179,506 -0.03(-0.54%)
Aug 09, 2013 6.020 6.045 5.994 6.016 104,173 -0.03(-0.42%)
Aug 08, 2013 6.030 6.052 5.984 6.041 138,174 +0.04(+0.60%)
Aug 07, 2013 5.901 6.041 5.869 6.005 164,029 +0.10(+1.77%)
Aug 06, 2013 5.923 5.951 5.844 5.901 253,355 -0.03(-0.55%)
Aug 05, 2013 5.944 5.987 5.912 5.933 168,409 -0.05(-0.90%)
Aug 02, 2013 6.023 6.034 5.955 5.987 160,874 -0.01(-0.12%)
Aug 01, 2013 6.030 6.048 5.984 5.994 139,710 -0.01(-0.18%)
Jul 31, 2013 5.987 6.045 5.956 6.005 225,864 +0.04(+0.60%)
Jul 30, 2013 5.951 6.002 5.948 5.969 269,953 +0.01(+0.18%)
Jul 29, 2013 6.016 6.030 5.944 5.959 194,292 -0.07(-1.13%)
Jul 26, 2013 5.998 6.048 5.973 6.027 88,371 +0.04(+0.60%)
Jul 25, 2013 5.969 6.045 5.966 5.991 171,189 +0.02(+0.36%)
Jul 24, 2013 5.976 5.991 5.933 5.969 149,410 +0.02(+0.28%)
Jul 23, 2013 5.926 5.976 5.923 5.952 71,150 +0.03(+0.57%)
Jul 22, 2013 5.969 5.983 5.912 5.919 164,341 -0.07(-1.14%)
Jul 19, 2013 5.941 5.994 5.930 5.987 111,530 +0.03(+0.42%)
Jul 18, 2013 5.987 6.005 5.937 5.962 138,638 -0.01(-0.14%)
Jul 17, 2013 5.959 6.002 5.933 5.971 162,179 +0.01(+0.08%)
Jul 16, 2013 5.980 6.012 5.935 5.966 163,982 -0.03(-0.54%)
Jul 15, 2013 6.038 6.066 5.980 5.998 169,572 -0.04(-0.65%)
Jul 12, 2013 6.113 6.113 6.023 6.038 156,188 -0.05(-0.84%)
Jul 11, 2013 5.968 6.120 5.957 6.089 443,802 +0.16(+2.71%)
Jul 10, 2013 5.907 5.971 5.889 5.928 252,289 +0.04(+0.60%)
Jul 09, 2013 5.900 5.914 5.850 5.893 402,651 +0.04(+0.73%)
Jul 08, 2013 5.775 5.918 5.757 5.850 310,246 +0.06(+1.11%)
Jul 05, 2013 5.864 5.864 5.775 5.786 172,241 -0.09(-1.46%)
Jul 03, 2013 5.882 5.918 5.836 5.871 110,750 -0.04(-0.60%)
Jul 02, 2013 5.993 6.010 5.907 5.907 130,189 -0.07(-1.25%)
Jul 01, 2013 5.975 6.017 5.969 5.982 156,109 +0.04(+0.60%)
Jun 28, 2013 5.982 6.024 5.935 5.946 225,248 -0.03(-0.48%)
Jun 27, 2013 5.882 6.032 5.882 5.975 283,502 +0.09(+1.52%)
Jun 26, 2013 5.757 5.892 5.739 5.885 314,291 +0.15(+2.67%)
Jun 25, 2013 5.661 5.743 5.633 5.732 260,441 +0.15(+2.68%)
Jun 24, 2013 5.533 5.615 5.319 5.583 1,151,926 -0.04(-0.76%)
Jun 21, 2013 5.665 5.782 5.600 5.625 554,236 +0.02(+0.45%)
Jun 20, 2013 5.807 5.843 5.600 5.600 763,001 -0.29(-4.85%)
Jun 19, 2013 5.861 5.925 5.793 5.886 386,165 +0.03(+0.55%)
Jun 18, 2013 5.857 5.864 5.775 5.854 209,269 -0.01(-0.18%)
Jun 17, 2013 5.846 5.943 5.830 5.864 415,210 +0.07(+1.17%)
Jun 14, 2013 5.896 5.932 5.793 5.796 169,694 -0.07(-1.28%)
Jun 13, 2013 5.611 5.896 5.560 5.871 440,246 +0.22(+3.90%)
Jun 12, 2013 5.839 5.867 5.619 5.651 635,267 -0.19(-3.21%)
Jun 11, 2013 5.814 5.881 5.771 5.839 336,708 -0.09(-1.49%)
Jun 10, 2013 6.008 6.008 5.860 5.927 353,889 -0.11(-1.76%)
Jun 07, 2013 5.916 6.040 5.913 6.033 188,865 +0.11(+1.85%)
Jun 06, 2013 5.920 5.952 5.853 5.923 210,202 +0.00(+0.06%)
Jun 05, 2013 5.831 5.952 5.831 5.920 386,878 +0.05(+0.78%)
Jun 04, 2013 5.778 5.881 5.750 5.874 581,702 +0.08(+1.47%)
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.