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 5.641 5.667 5.550 5.594 248,410 -0.03(-0.54%)
Jan 30, 2013 5.647 5.681 5.610 5.624 246,607 -0.04(-0.65%)
Jan 29, 2013 5.691 5.694 5.644 5.661 166,488 -0.03(-0.45%)
Jan 28, 2013 5.684 5.698 5.664 5.686 285,134 +0.01(+0.15%)
Jan 25, 2013 5.688 5.711 5.664 5.677 405,877 -0.01(-0.24%)
Jan 24, 2013 5.694 5.728 5.657 5.691 228,622 -0.01(-0.12%)
Jan 23, 2013 5.671 5.711 5.661 5.698 189,596 +0.03(+0.47%)
Jan 22, 2013 5.651 5.691 5.631 5.671 366,426 +0.02(+0.36%)
Jan 18, 2013 5.637 5.661 5.624 5.651 175,776 +0.01(+0.12%)
Jan 17, 2013 5.644 5.660 5.594 5.644 198,618 -0.01(-0.18%)
Jan 16, 2013 5.607 5.654 5.597 5.654 150,832 +0.06(+1.02%)
Jan 15, 2013 5.610 5.657 5.597 5.597 219,678 -0.02(-0.30%)
Jan 14, 2013 5.631 5.634 5.610 5.614 170,949 -0.04(-0.71%)
Jan 11, 2013 5.631 5.657 5.600 5.654 135,681 -0.00(-0.06%)
Jan 10, 2013 5.691 5.691 5.647 5.657 214,993 -0.03(-0.47%)
Jan 09, 2013 5.647 5.688 5.647 5.684 236,465 +0.07(+1.25%)
Jan 08, 2013 5.621 5.661 5.594 5.614 177,379 -0.01(-0.24%)
Jan 07, 2013 5.570 5.661 5.527 5.627 359,846 +0.02(+0.36%)
Jan 04, 2013 5.537 5.614 5.537 5.607 259,588 +0.05(+0.96%)
Jan 03, 2013 5.493 5.590 5.493 5.554 335,703 +0.04(+0.79%)
Jan 02, 2013 5.444 5.536 5.332 5.510 336,589 +0.18(+3.33%)
Dec 31, 2012 5.336 5.353 5.286 5.332 308,609 -0.01(-0.19%)
Dec 28, 2012 5.353 5.396 5.302 5.343 272,333 -0.01(-0.13%)
Dec 27, 2012 5.296 5.356 5.252 5.349 279,492 +0.04(+0.74%)
Dec 26, 2012 5.303 5.330 5.277 5.310 225,591 -0.02(-0.44%)
Dec 24, 2012 5.293 5.353 5.270 5.333 137,523 +0.02(+0.31%)
Dec 21, 2012 5.273 5.325 5.253 5.316 252,435 -0.01(-0.12%)
Dec 20, 2012 5.373 5.386 5.313 5.323 252,423 -0.03(-0.62%)
Dec 19, 2012 5.356 5.413 5.326 5.356 282,434 +0.00(+0.06%)
Dec 18, 2012 5.323 5.366 5.303 5.353 336,648 +0.03(+0.50%)
Dec 17, 2012 5.373 5.380 5.251 5.326 560,547 -0.06(-1.05%)
Dec 14, 2012 5.479 5.509 5.370 5.383 327,111 -0.10(-1.88%)
Dec 13, 2012 5.476 5.492 5.446 5.486 255,386 -0.01(-0.12%)
Dec 12, 2012 5.453 5.542 5.443 5.492 239,591 +0.04(+0.73%)
Dec 11, 2012 5.423 5.466 5.423 5.453 267,648 +0.03(+0.60%)
Dec 10, 2012 5.410 5.430 5.404 5.420 329,563 +0.00(+0.06%)
Dec 07, 2012 5.450 5.450 5.384 5.417 123,143 +0.03(+0.61%)
Dec 06, 2012 5.404 5.485 5.377 5.384 153,787 -0.01(-0.23%)
Dec 05, 2012 5.335 5.407 5.335 5.397 290,404 +0.05(+0.97%)
Dec 04, 2012 5.331 5.424 5.233 5.345 321,306 -0.10(-1.76%)
Nov 30, 2012 5.529 5.535 5.420 5.440 320,225 -0.07(-1.26%)
Nov 29, 2012 5.532 5.552 5.503 5.509 137,829 -0.02(-0.30%)
Nov 28, 2012 5.516 5.539 5.473 5.526 250,246 +0.01(+0.12%)
Nov 27, 2012 5.568 5.601 5.516 5.519 250,738 -0.04(-0.71%)
Nov 26, 2012 5.509 5.565 5.493 5.559 181,895 +0.06(+1.08%)
Nov 23, 2012 5.516 5.516 5.483 5.499 59,987 +0.02(+0.36%)
Nov 21, 2012 5.414 5.493 5.361 5.480 155,332 +0.06(+1.03%)
Nov 20, 2012 5.440 5.509 5.417 5.424 235,806 -0.02(-0.30%)
Nov 19, 2012 5.417 5.489 5.338 5.440 480,228 +0.04(+0.79%)
Nov 16, 2012 4.897 5.407 4.897 5.397 923,825 +0.48(+9.71%)
Nov 15, 2012 5.074 5.137 4.778 4.920 1,861,859 -0.24(-4.60%)
Nov 14, 2012 5.529 5.575 5.065 5.157 1,308,758 -0.38(-6.91%)
Nov 13, 2012 5.674 5.674 5.527 5.540 404,023 -0.16(-2.86%)
Nov 12, 2012 5.664 5.716 5.644 5.703 234,295 +0.01(+0.23%)
Nov 09, 2012 5.569 5.716 5.556 5.690 458,549 +0.10(+1.87%)
Nov 08, 2012 5.553 5.608 5.527 5.585 408,015 +0.04(+0.65%)
Nov 07, 2012 5.527 5.549 5.504 5.549 217,582 +0.01(+0.18%)
Nov 06, 2012 5.533 5.559 5.527 5.540 144,304 +0.01(+0.18%)
Nov 05, 2012 5.566 5.579 5.520 5.530 370,370 -0.04(-0.76%)
Nov 02, 2012 5.569 5.588 5.569 5.572 222,046 +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.