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 (%)
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%)
Nov 01, 2012 5.569 5.605 5.549 5.569 218,192 +0.00(+0.00%)
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%)
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.