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

Pioneer High Income Trust (NY: PHT )

7.950 -0.020 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2012 5.501 5.501 5.436 5.469 203,352 -0.02(-0.41%)
Oct 26, 2012 5.446 5.491 5.491 5.491 216,066 +0.05(+0.88%)
Oct 25, 2012 5.488 5.497 5.414 5.443 393,478 -0.04(-0.76%)
Oct 24, 2012 5.491 5.497 5.459 5.485 148,016 +0.00(+0.00%)
Oct 23, 2012 5.472 5.497 5.452 5.485 169,959 -0.04(-0.70%)
Oct 19, 2012 5.465 5.533 5.465 5.523 241,570 +0.06(+1.06%)
Oct 18, 2012 5.420 5.507 5.420 5.465 321,861 +0.05(+0.95%)
Oct 17, 2012 5.443 5.484 5.404 5.414 314,989 -0.04(-0.75%)
Oct 16, 2012 5.388 5.523 5.386 5.455 587,501 +0.07(+1.35%)
Oct 15, 2012 5.526 5.536 5.347 5.382 693,346 -0.15(-2.78%)
Oct 12, 2012 5.481 5.565 5.481 5.536 561,483 +0.10(+1.82%)
Oct 11, 2012 5.230 5.482 5.224 5.437 1,119,601 +0.21(+4.08%)
Oct 10, 2012 5.450 5.488 5.116 5.224 3,234,898 -0.32(-5.85%)
Oct 09, 2012 5.860 5.870 5.466 5.548 1,860,406 -0.32(-5.42%)
Oct 08, 2012 5.981 5.981 5.822 5.867 691,198 -0.12(-2.02%)
Oct 05, 2012 5.962 5.987 5.952 5.987 143,824 +0.04(+0.70%)
Oct 04, 2012 5.965 5.965 5.943 5.946 170,042 -0.02(-0.27%)
Oct 03, 2012 5.956 5.978 5.937 5.962 184,956 +0.03(+0.43%)
Oct 02, 2012 5.952 5.978 5.924 5.937 276,861 -0.02(-0.32%)
Oct 01, 2012 5.949 5.975 5.924 5.956 199,915 +0.02(+0.32%)
Sep 28, 2012 5.921 5.943 5.911 5.937 155,093 +0.01(+0.21%)
Sep 27, 2012 5.921 5.934 5.914 5.924 109,390 +0.01(+0.16%)
Sep 26, 2012 5.911 5.933 5.908 5.914 125,521 +0.01(+0.22%)
Sep 25, 2012 5.921 5.943 5.895 5.902 195,389 -0.01(-0.22%)
Sep 24, 2012 5.933 5.933 5.889 5.914 218,451 -0.01(-0.21%)
Sep 21, 2012 5.917 5.937 5.905 5.927 111,905 +0.01(+0.22%)
Sep 20, 2012 5.908 5.940 5.898 5.914 204,979 +0.00(+0.05%)
Sep 19, 2012 5.908 5.946 5.899 5.911 137,107 +0.00(+0.05%)
Sep 18, 2012 5.873 5.917 5.873 5.908 157,912 +0.01(+0.25%)
Sep 17, 2012 5.905 5.911 5.879 5.893 194,612 -0.01(-0.25%)
Sep 14, 2012 5.860 5.940 5.844 5.908 177,482 +0.03(+0.54%)
Sep 13, 2012 5.889 5.946 5.863 5.876 306,791 -0.05(-0.76%)
Sep 12, 2012 5.827 5.943 5.827 5.921 652,676 +0.10(+1.74%)
Sep 11, 2012 5.836 5.883 5.820 5.820 271,191 -0.02(-0.27%)
Sep 10, 2012 5.827 5.842 5.820 5.836 176,901 +0.00(+0.00%)
Sep 07, 2012 5.827 5.842 5.827 5.836 124,454 +0.01(+0.16%)
Sep 06, 2012 5.849 5.902 5.823 5.827 231,552 -0.02(-0.27%)
Sep 05, 2012 5.773 5.842 5.767 5.842 246,853 +0.08(+1.31%)
Sep 04, 2012 5.804 5.842 5.763 5.767 361,428 -0.03(-0.49%)
Aug 31, 2012 5.811 5.814 5.767 5.795 224,811 +0.00(+0.00%)
Aug 30, 2012 5.757 5.795 5.751 5.795 223,503 +0.03(+0.49%)
Aug 29, 2012 5.707 5.767 5.697 5.767 217,870 +0.11(+1.90%)
Aug 27, 2012 5.678 5.744 5.656 5.659 348,654 -0.02(-0.33%)
Aug 24, 2012 5.656 5.684 5.650 5.678 216,673 +0.02(+0.28%)
Aug 23, 2012 5.703 5.707 5.659 5.662 249,614 -0.04(-0.77%)
Aug 22, 2012 5.716 5.727 5.707 5.707 247,385 -0.01(-0.17%)
Aug 21, 2012 5.798 5.804 5.703 5.716 321,583 -0.08(-1.36%)
Aug 20, 2012 5.754 5.795 5.751 5.795 215,897 +0.04(+0.77%)
Aug 17, 2012 5.738 5.782 5.738 5.751 133,608 +0.00(+0.05%)
Aug 16, 2012 5.767 5.792 5.732 5.748 308,670 -0.03(-0.44%)
Aug 15, 2012 5.786 5.804 5.770 5.773 178,807 -0.02(-0.33%)
Aug 14, 2012 5.827 5.852 5.767 5.792 360,633 -0.03(-0.60%)
Aug 13, 2012 5.842 5.855 5.818 5.827 232,214 -0.05(-0.82%)
Aug 10, 2012 5.796 5.878 5.777 5.875 241,574 +0.08(+1.30%)
Aug 09, 2012 5.784 5.853 5.774 5.799 181,671 +0.00(+0.05%)
Aug 08, 2012 5.787 5.859 5.768 5.796 254,937 -0.02(-0.38%)
Aug 07, 2012 5.759 5.846 5.759 5.818 247,823 +0.06(+1.03%)
Aug 06, 2012 5.771 5.798 5.740 5.759 277,420 -0.05(-0.81%)
Aug 03, 2012 5.734 5.828 5.734 5.806 360,753 +0.08(+1.31%)
Aug 02, 2012 5.768 5.771 5.705 5.730 368,935 -0.04(-0.65%)
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.