Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.450 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jan 31, 2013 5.642 5.669 5.551 5.595 248,362 -0.03(-0.54%)
Jan 30, 2013 5.648 5.682 5.612 5.625 246,559 -0.04(-0.65%)
Jan 29, 2013 5.692 5.695 5.645 5.662 166,456 -0.03(-0.45%)
Jan 28, 2013 5.685 5.699 5.665 5.687 285,079 +0.01(+0.15%)
Jan 25, 2013 5.689 5.712 5.665 5.679 405,798 -0.01(-0.24%)
Jan 24, 2013 5.695 5.729 5.658 5.692 228,578 -0.01(-0.12%)
Jan 23, 2013 5.672 5.712 5.662 5.699 189,559 +0.03(+0.47%)
Jan 22, 2013 5.652 5.692 5.632 5.672 366,355 +0.02(+0.36%)
Jan 18, 2013 5.638 5.662 5.625 5.652 175,742 +0.01(+0.12%)
Jan 17, 2013 5.645 5.661 5.595 5.645 198,580 -0.01(-0.18%)
Jan 16, 2013 5.608 5.655 5.598 5.655 150,803 +0.06(+1.02%)
Jan 15, 2013 5.612 5.658 5.598 5.598 219,635 -0.02(-0.30%)
Jan 14, 2013 5.632 5.635 5.612 5.615 170,915 -0.04(-0.71%)
Jan 11, 2013 5.632 5.658 5.602 5.655 135,655 -0.00(-0.06%)
Jan 10, 2013 5.692 5.692 5.648 5.658 214,952 -0.03(-0.47%)
Jan 09, 2013 5.648 5.689 5.648 5.685 236,419 +0.07(+1.25%)
Jan 08, 2013 5.622 5.662 5.595 5.615 177,345 -0.01(-0.24%)
Jan 07, 2013 5.571 5.662 5.528 5.628 359,777 +0.02(+0.36%)
Jan 04, 2013 5.538 5.615 5.538 5.608 259,537 +0.05(+0.96%)
Jan 03, 2013 5.494 5.591 5.494 5.555 335,638 +0.04(+0.79%)
Jan 02, 2013 5.445 5.537 5.333 5.511 336,524 +0.18(+3.33%)
Dec 31, 2012 5.337 5.354 5.287 5.333 308,550 -0.01(-0.19%)
Dec 28, 2012 5.354 5.397 5.303 5.344 272,280 -0.01(-0.13%)
Dec 27, 2012 5.297 5.357 5.253 5.350 279,438 +0.04(+0.74%)
Dec 26, 2012 5.304 5.331 5.278 5.311 225,547 -0.02(-0.44%)
Dec 24, 2012 5.294 5.354 5.271 5.334 137,497 +0.02(+0.31%)
Dec 21, 2012 5.274 5.326 5.254 5.318 252,386 -0.01(-0.12%)
Dec 20, 2012 5.374 5.387 5.314 5.324 252,374 -0.03(-0.62%)
Dec 19, 2012 5.357 5.414 5.327 5.357 282,379 +0.00(+0.06%)
Dec 18, 2012 5.324 5.367 5.304 5.354 336,583 +0.03(+0.50%)
Dec 17, 2012 5.374 5.381 5.252 5.327 560,439 -0.06(-1.05%)
Dec 14, 2012 5.480 5.510 5.371 5.384 327,048 -0.10(-1.88%)
Dec 13, 2012 5.477 5.494 5.447 5.487 255,336 -0.01(-0.12%)
Dec 12, 2012 5.454 5.543 5.444 5.494 239,545 +0.04(+0.73%)
Dec 11, 2012 5.424 5.467 5.424 5.454 267,596 +0.03(+0.60%)
Dec 10, 2012 5.411 5.431 5.405 5.421 329,499 +0.00(+0.06%)
Dec 07, 2012 5.451 5.451 5.385 5.418 123,119 +0.03(+0.61%)
Dec 06, 2012 5.405 5.487 5.378 5.385 153,757 -0.01(-0.23%)
Dec 05, 2012 5.336 5.408 5.336 5.398 290,348 +0.05(+0.97%)
Dec 04, 2012 5.332 5.425 5.234 5.346 321,244 -0.10(-1.76%)
Nov 30, 2012 5.530 5.537 5.421 5.441 320,163 -0.07(-1.26%)
Nov 29, 2012 5.533 5.553 5.504 5.510 137,802 -0.02(-0.30%)
Nov 28, 2012 5.517 5.540 5.474 5.527 250,198 +0.01(+0.12%)
Nov 27, 2012 5.570 5.602 5.517 5.520 250,689 -0.04(-0.71%)
Nov 26, 2012 5.510 5.566 5.494 5.560 181,860 +0.06(+1.08%)
Nov 23, 2012 5.517 5.517 5.484 5.500 59,976 +0.02(+0.36%)
Nov 21, 2012 5.415 5.494 5.362 5.481 155,302 +0.06(+1.03%)
Nov 20, 2012 5.441 5.510 5.418 5.425 235,761 -0.02(-0.30%)
Nov 19, 2012 5.418 5.490 5.339 5.441 480,135 +0.04(+0.79%)
Nov 16, 2012 4.898 5.408 4.898 5.398 923,646 +0.48(+9.71%)
Nov 15, 2012 5.075 5.138 4.779 4.921 1,861,498 -0.24(-4.60%)
Nov 14, 2012 5.530 5.576 5.066 5.158 1,308,504 -0.38(-6.91%)
Nov 13, 2012 5.675 5.675 5.528 5.541 403,944 -0.16(-2.86%)
Nov 12, 2012 5.665 5.717 5.645 5.704 234,250 +0.01(+0.23%)
Nov 09, 2012 5.570 5.717 5.557 5.691 458,460 +0.10(+1.87%)
Nov 08, 2012 5.554 5.609 5.528 5.586 407,936 +0.04(+0.65%)
Nov 07, 2012 5.528 5.551 5.505 5.551 217,540 +0.01(+0.18%)
Nov 06, 2012 5.534 5.560 5.528 5.541 144,276 +0.01(+0.18%)
Nov 05, 2012 5.567 5.580 5.521 5.531 370,298 -0.04(-0.76%)
Nov 02, 2012 5.570 5.590 5.570 5.573 222,003 +0.00(+0.06%)
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.