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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2013 5.943 6.000 5.912 5.960 227,563 +0.04(+0.60%)
Jul 30, 2013 5.907 5.957 5.903 5.925 271,984 +0.01(+0.18%)
Jul 29, 2013 5.971 5.985 5.900 5.914 195,754 -0.07(-1.13%)
Jul 26, 2013 5.953 6.003 5.929 5.982 89,036 +0.04(+0.60%)
Jul 25, 2013 5.925 6.000 5.921 5.946 172,477 +0.02(+0.36%)
Jul 24, 2013 5.932 5.946 5.889 5.925 150,534 +0.02(+0.28%)
Jul 23, 2013 5.882 5.932 5.878 5.908 71,685 +0.03(+0.57%)
Jul 22, 2013 5.925 5.939 5.868 5.875 165,577 -0.07(-1.14%)
Jul 19, 2013 5.896 5.949 5.886 5.943 112,370 +0.02(+0.42%)
Jul 18, 2013 5.943 5.960 5.893 5.918 139,681 -0.01(-0.14%)
Jul 17, 2013 5.914 5.957 5.889 5.926 163,399 +0.00(+0.08%)
Jul 16, 2013 5.935 5.968 5.890 5.921 165,216 -0.03(-0.54%)
Jul 15, 2013 5.992 6.021 5.935 5.953 170,848 -0.04(-0.65%)
Jul 12, 2013 6.067 6.067 5.978 5.992 157,363 -0.05(-0.84%)
Jul 11, 2013 5.923 6.075 5.912 6.043 447,142 +0.16(+2.71%)
Jul 10, 2013 5.863 5.927 5.845 5.884 254,187 +0.04(+0.60%)
Jul 09, 2013 5.856 5.870 5.806 5.849 405,680 +0.04(+0.73%)
Jul 08, 2013 5.732 5.873 5.714 5.806 312,581 +0.06(+1.11%)
Jul 05, 2013 5.820 5.820 5.732 5.743 173,537 -0.08(-1.46%)
Jul 03, 2013 5.838 5.873 5.792 5.827 111,583 -0.04(-0.60%)
Jul 02, 2013 5.948 5.965 5.863 5.863 131,169 -0.07(-1.25%)
Jul 01, 2013 5.930 5.972 5.925 5.937 157,284 +0.04(+0.60%)
Jun 28, 2013 5.937 5.979 5.890 5.902 226,942 -0.03(-0.48%)
Jun 27, 2013 5.838 5.987 5.838 5.930 285,635 +0.09(+1.52%)
Jun 26, 2013 5.714 5.848 5.697 5.841 316,656 +0.15(+2.67%)
Jun 25, 2013 5.619 5.700 5.591 5.689 262,400 +0.15(+2.68%)
Jun 24, 2013 5.491 5.573 5.279 5.541 1,160,593 -0.04(-0.76%)
Jun 21, 2013 5.622 5.739 5.559 5.583 558,406 +0.02(+0.45%)
Jun 20, 2013 5.764 5.799 5.559 5.559 768,741 -0.28(-4.85%)
Jun 19, 2013 5.817 5.881 5.750 5.842 389,070 +0.03(+0.55%)
Jun 18, 2013 5.813 5.820 5.732 5.810 210,844 -0.01(-0.18%)
Jun 17, 2013 5.803 5.898 5.786 5.820 418,334 +0.07(+1.17%)
Jun 14, 2013 5.852 5.888 5.750 5.753 170,971 -0.07(-1.28%)
Jun 13, 2013 5.569 5.852 5.518 5.827 443,558 +0.22(+3.90%)
Jun 12, 2013 5.795 5.823 5.577 5.609 640,047 -0.19(-3.21%)
Jun 11, 2013 5.770 5.837 5.728 5.795 339,242 -0.09(-1.49%)
Jun 10, 2013 5.963 5.963 5.816 5.883 356,551 -0.11(-1.76%)
Jun 07, 2013 5.872 5.995 5.869 5.988 190,286 +0.11(+1.85%)
Jun 06, 2013 5.876 5.907 5.809 5.879 211,783 +0.00(+0.06%)
Jun 05, 2013 5.788 5.907 5.788 5.876 389,789 +0.05(+0.78%)
Jun 04, 2013 5.735 5.837 5.707 5.830 586,079 +0.08(+1.47%)
Jun 03, 2013 5.826 5.904 5.725 5.746 595,247 -0.11(-1.80%)
May 31, 2013 5.977 6.051 5.851 5.851 521,839 -0.11(-1.88%)
May 30, 2013 5.872 6.033 5.872 5.963 415,200 +0.09(+1.55%)
May 29, 2013 5.974 5.984 5.721 5.872 1,451,990 -0.17(-2.79%)
May 28, 2013 6.188 6.265 6.033 6.040 677,911 -0.14(-2.27%)
May 24, 2013 6.247 6.247 6.167 6.181 238,398 -0.07(-1.07%)
May 23, 2013 6.195 6.247 6.160 6.247 180,964 -0.00(-0.06%)
May 22, 2013 6.314 6.346 6.230 6.251 226,952 -0.05(-0.83%)
May 21, 2013 6.272 6.304 6.254 6.304 119,755 +0.03(+0.50%)
May 20, 2013 6.240 6.286 6.240 6.272 139,590 +0.04(+0.68%)
May 17, 2013 6.314 6.314 6.230 6.230 225,530 -0.06(-1.00%)
May 16, 2013 6.293 6.332 6.265 6.293 162,437 +0.01(+0.17%)
May 15, 2013 6.353 6.360 6.279 6.283 247,566 -0.03(-0.46%)
May 13, 2013 6.301 6.343 6.298 6.311 282,855 +0.01(+0.17%)
May 10, 2013 6.294 6.346 6.285 6.301 215,921 +0.02(+0.28%)
May 09, 2013 6.318 6.329 6.284 6.284 174,108 -0.03(-0.44%)
May 08, 2013 6.301 6.343 6.291 6.311 253,233 +0.03(+0.44%)
May 07, 2013 6.350 6.350 6.207 6.284 392,167 -0.05(-0.82%)
May 06, 2013 6.259 6.336 6.221 6.336 310,408 +0.08(+1.34%)
May 03, 2013 6.252 6.280 6.231 6.252 142,105 +0.01(+0.17%)
May 02, 2013 6.214 6.256 6.193 6.242 177,659 +0.03(+0.50%)
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.