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

Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Aug 30, 2013 5.783 5.787 5.735 5.752 158,845 -0.01(-0.18%)
Aug 29, 2013 5.742 5.769 5.731 5.762 132,238 +0.03(+0.55%)
Aug 28, 2013 5.693 5.766 5.693 5.731 127,022 +0.02(+0.37%)
Aug 27, 2013 5.703 5.735 5.686 5.710 226,410 +0.00(+0.00%)
Aug 26, 2013 5.735 5.742 5.690 5.710 142,040 -0.01(-0.12%)
Aug 23, 2013 5.728 5.745 5.672 5.717 166,792 +0.01(+0.12%)
Aug 22, 2013 5.710 5.751 5.672 5.710 184,650 +0.01(+0.24%)
Aug 21, 2013 5.731 5.742 5.693 5.696 150,837 -0.05(-0.79%)
Aug 20, 2013 5.731 5.773 5.682 5.742 230,313 +0.01(+0.18%)
Aug 19, 2013 5.815 5.815 5.717 5.731 206,110 -0.09(-1.56%)
Aug 16, 2013 5.714 5.916 5.696 5.822 528,637 +0.09(+1.52%)
Aug 15, 2013 5.735 5.738 5.700 5.735 184,084 -0.02(-0.36%)
Aug 14, 2013 5.738 5.787 5.738 5.755 129,107 -0.02(-0.31%)
Aug 13, 2013 5.701 5.797 5.684 5.774 303,051 +0.02(+0.42%)
Aug 12, 2013 5.794 5.856 5.722 5.749 186,821 -0.03(-0.54%)
Aug 09, 2013 5.784 5.808 5.760 5.780 108,419 -0.02(-0.42%)
Aug 08, 2013 5.794 5.815 5.750 5.805 143,805 +0.03(+0.60%)
Aug 07, 2013 5.670 5.805 5.639 5.770 170,714 +0.10(+1.77%)
Aug 06, 2013 5.691 5.718 5.615 5.670 263,680 -0.03(-0.55%)
Aug 05, 2013 5.711 5.753 5.680 5.701 175,272 -0.05(-0.90%)
Aug 02, 2013 5.787 5.798 5.722 5.753 167,430 -0.01(-0.12%)
Aug 01, 2013 5.794 5.812 5.749 5.760 145,403 -0.01(-0.18%)
Jul 31, 2013 5.753 5.808 5.723 5.770 235,068 +0.03(+0.60%)
Jul 30, 2013 5.718 5.767 5.715 5.736 280,955 +0.01(+0.18%)
Jul 29, 2013 5.780 5.794 5.711 5.725 202,211 -0.07(-1.13%)
Jul 26, 2013 5.763 5.812 5.739 5.791 91,973 +0.03(+0.60%)
Jul 25, 2013 5.736 5.809 5.732 5.756 178,165 +0.02(+0.36%)
Jul 24, 2013 5.742 5.756 5.701 5.736 155,499 +0.02(+0.28%)
Jul 23, 2013 5.694 5.742 5.691 5.719 74,049 +0.03(+0.57%)
Jul 22, 2013 5.736 5.749 5.680 5.687 171,038 -0.07(-1.14%)
Jul 19, 2013 5.708 5.759 5.698 5.753 116,076 +0.02(+0.42%)
Jul 18, 2013 5.753 5.770 5.704 5.729 144,288 -0.01(-0.14%)
Jul 17, 2013 5.725 5.767 5.701 5.737 168,788 +0.00(+0.08%)
Jul 16, 2013 5.746 5.777 5.702 5.732 170,665 -0.03(-0.54%)
Jul 15, 2013 5.801 5.829 5.746 5.763 176,483 -0.04(-0.65%)
Jul 12, 2013 5.874 5.874 5.787 5.801 162,553 -0.05(-0.84%)
Jul 11, 2013 5.734 5.881 5.723 5.850 461,902 +0.15(+2.71%)
Jul 10, 2013 5.676 5.737 5.658 5.696 262,579 +0.03(+0.60%)
Jul 09, 2013 5.669 5.682 5.621 5.662 419,073 +0.04(+0.73%)
Jul 08, 2013 5.549 5.686 5.532 5.621 322,899 +0.06(+1.11%)
Jul 05, 2013 5.634 5.634 5.549 5.559 179,266 -0.08(-1.46%)
Jul 03, 2013 5.652 5.686 5.607 5.641 115,266 -0.03(-0.60%)
Jul 02, 2013 5.758 5.775 5.676 5.676 135,499 -0.07(-1.25%)
Jul 01, 2013 5.741 5.781 5.735 5.747 162,476 +0.03(+0.60%)
Jun 28, 2013 5.747 5.788 5.702 5.713 234,434 -0.03(-0.48%)
Jun 27, 2013 5.652 5.795 5.652 5.741 295,064 +0.09(+1.52%)
Jun 26, 2013 5.532 5.661 5.515 5.655 327,109 +0.15(+2.67%)
Jun 25, 2013 5.439 5.518 5.412 5.508 271,063 +0.14(+2.68%)
Jun 24, 2013 5.316 5.395 5.110 5.364 1,198,906 -0.04(-0.76%)
Jun 21, 2013 5.443 5.556 5.381 5.405 576,840 +0.02(+0.45%)
Jun 20, 2013 5.580 5.614 5.381 5.381 794,119 -0.27(-4.85%)
Jun 19, 2013 5.631 5.693 5.566 5.655 401,914 +0.03(+0.55%)
Jun 18, 2013 5.628 5.634 5.549 5.624 217,804 -0.01(-0.18%)
Jun 17, 2013 5.617 5.710 5.602 5.634 432,143 +0.07(+1.17%)
Jun 14, 2013 5.665 5.699 5.566 5.569 176,615 -0.07(-1.28%)
Jun 13, 2013 5.391 5.665 5.342 5.641 458,200 +0.21(+3.90%)
Jun 12, 2013 5.610 5.637 5.399 5.430 661,196 -0.18(-3.21%)
Jun 11, 2013 5.586 5.650 5.545 5.610 350,451 -0.08(-1.49%)
Jun 10, 2013 5.773 5.773 5.630 5.694 368,333 -0.10(-1.76%)
Jun 07, 2013 5.684 5.804 5.681 5.796 196,573 +0.11(+1.85%)
Jun 06, 2013 5.688 5.718 5.623 5.691 218,781 +0.00(+0.06%)
Jun 05, 2013 5.603 5.718 5.603 5.688 402,668 +0.04(+0.78%)
Jun 04, 2013 5.552 5.650 5.525 5.644 605,445 +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.