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

Pioneer High Income Trust (NY: PHT )

7.485 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 5.602 5.602 5.536 5.569 199,681 -0.02(-0.41%)
Oct 26, 2012 5.546 5.592 5.592 5.592 212,166 +0.05(+0.88%)
Oct 25, 2012 5.589 5.598 5.514 5.543 386,376 -0.04(-0.76%)
Oct 24, 2012 5.592 5.598 5.559 5.585 145,345 +0.00(+0.00%)
Oct 23, 2012 5.572 5.598 5.553 5.585 166,892 -0.04(-0.70%)
Oct 19, 2012 5.566 5.634 5.566 5.625 237,210 +0.06(+1.06%)
Oct 18, 2012 5.520 5.608 5.520 5.566 316,052 +0.05(+0.95%)
Oct 17, 2012 5.543 5.585 5.504 5.514 309,304 -0.04(-0.75%)
Oct 16, 2012 5.487 5.625 5.485 5.555 576,898 +0.07(+1.35%)
Oct 15, 2012 5.628 5.638 5.445 5.481 680,832 -0.16(-2.78%)
Oct 12, 2012 5.582 5.667 5.582 5.638 551,349 +0.10(+1.81%)
Oct 11, 2012 5.327 5.583 5.320 5.537 1,099,361 +0.22(+4.08%)
Oct 10, 2012 5.550 5.589 5.210 5.320 3,176,417 -0.33(-5.85%)
Oct 09, 2012 5.968 5.978 5.566 5.651 1,826,773 -0.32(-5.42%)
Oct 08, 2012 6.091 6.091 5.929 5.975 678,703 -0.12(-2.02%)
Oct 05, 2012 6.072 6.098 6.062 6.098 141,224 +0.04(+0.70%)
Oct 04, 2012 6.075 6.075 6.052 6.056 166,968 -0.02(-0.27%)
Oct 03, 2012 6.065 6.088 6.046 6.072 181,613 +0.03(+0.43%)
Oct 02, 2012 6.062 6.088 6.033 6.046 271,856 -0.02(-0.32%)
Oct 01, 2012 6.059 6.085 6.033 6.065 196,301 +0.02(+0.32%)
Sep 28, 2012 6.030 6.052 6.020 6.046 152,289 +0.01(+0.21%)
Sep 27, 2012 6.030 6.043 6.023 6.033 107,412 +0.01(+0.16%)
Sep 26, 2012 6.020 6.043 6.017 6.023 123,252 +0.01(+0.22%)
Sep 25, 2012 6.030 6.052 6.004 6.010 191,856 -0.01(-0.22%)
Sep 24, 2012 6.043 6.043 5.997 6.023 214,501 -0.01(-0.21%)
Sep 21, 2012 6.026 6.046 6.013 6.036 109,882 +0.01(+0.22%)
Sep 20, 2012 6.017 6.049 6.007 6.023 201,273 +0.00(+0.05%)
Sep 19, 2012 6.017 6.056 6.007 6.020 134,628 +0.00(+0.05%)
Sep 18, 2012 5.981 6.026 5.981 6.017 155,057 +0.01(+0.25%)
Sep 17, 2012 6.013 6.020 5.988 6.002 191,094 -0.01(-0.25%)
Sep 14, 2012 5.968 6.049 5.952 6.017 174,273 +0.03(+0.54%)
Sep 13, 2012 5.997 6.056 5.971 5.984 301,245 -0.05(-0.77%)
Sep 12, 2012 5.934 6.053 5.934 6.030 640,859 +0.10(+1.74%)
Sep 11, 2012 5.944 5.992 5.928 5.928 266,281 -0.02(-0.27%)
Sep 10, 2012 5.934 5.950 5.928 5.944 173,698 +0.00(+0.00%)
Sep 07, 2012 5.934 5.950 5.934 5.944 122,201 +0.01(+0.16%)
Sep 06, 2012 5.957 6.011 5.931 5.934 227,360 -0.02(-0.27%)
Sep 05, 2012 5.879 5.950 5.873 5.950 242,384 +0.08(+1.31%)
Sep 04, 2012 5.911 5.950 5.870 5.873 354,884 -0.03(-0.49%)
Aug 31, 2012 5.918 5.921 5.873 5.902 220,741 +0.00(+0.00%)
Aug 30, 2012 5.863 5.902 5.857 5.902 219,456 +0.03(+0.49%)
Aug 29, 2012 5.812 5.873 5.802 5.873 213,925 +0.11(+1.90%)
Aug 27, 2012 5.783 5.850 5.760 5.764 342,342 -0.02(-0.33%)
Aug 24, 2012 5.760 5.789 5.754 5.783 212,750 +0.02(+0.28%)
Aug 23, 2012 5.809 5.812 5.764 5.767 245,095 -0.05(-0.77%)
Aug 22, 2012 5.821 5.833 5.812 5.812 242,906 -0.01(-0.17%)
Aug 21, 2012 5.905 5.911 5.809 5.821 315,761 -0.08(-1.36%)
Aug 20, 2012 5.860 5.902 5.857 5.902 211,988 +0.05(+0.77%)
Aug 17, 2012 5.844 5.889 5.844 5.857 131,189 +0.00(+0.05%)
Aug 16, 2012 5.873 5.899 5.838 5.854 303,082 -0.03(-0.44%)
Aug 15, 2012 5.892 5.911 5.876 5.879 175,570 -0.02(-0.33%)
Aug 14, 2012 5.934 5.960 5.873 5.899 354,104 -0.04(-0.60%)
Aug 13, 2012 5.950 5.963 5.926 5.934 228,010 -0.05(-0.82%)
Aug 10, 2012 5.903 5.986 5.884 5.983 237,194 +0.08(+1.30%)
Aug 09, 2012 5.890 5.961 5.881 5.906 178,377 +0.00(+0.05%)
Aug 08, 2012 5.894 5.967 5.874 5.903 250,314 -0.02(-0.38%)
Aug 07, 2012 5.865 5.954 5.865 5.926 243,330 +0.06(+1.03%)
Aug 06, 2012 5.878 5.905 5.846 5.865 272,390 -0.05(-0.81%)
Aug 03, 2012 5.839 5.935 5.839 5.913 354,212 +0.08(+1.31%)
Aug 02, 2012 5.874 5.878 5.811 5.836 362,246 -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.