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 (%)
Apr 30, 2013 6.147 6.168 6.127 6.164 173,887 +0.03(+0.56%)
Apr 29, 2013 6.120 6.130 6.110 6.130 110,656 +0.03(+0.48%)
Apr 26, 2013 6.079 6.120 6.075 6.101 144,043 +0.03(+0.42%)
Apr 25, 2013 5.931 6.082 5.904 6.075 788,822 +0.08(+1.26%)
Apr 24, 2013 6.123 6.123 5.955 6.000 777,614 -0.11(-1.80%)
Apr 23, 2013 6.140 6.192 6.092 6.110 157,169 +0.01(+0.23%)
Apr 22, 2013 6.140 6.158 6.092 6.096 187,454 -0.03(-0.50%)
Apr 19, 2013 6.147 6.175 6.123 6.127 179,738 -0.02(-0.28%)
Apr 18, 2013 6.110 6.144 6.075 6.144 157,723 +0.04(+0.62%)
Apr 17, 2013 6.134 6.140 6.058 6.106 219,940 -0.02(-0.28%)
Apr 16, 2013 6.072 6.140 6.031 6.123 267,981 +0.06(+0.96%)
Apr 15, 2013 6.072 6.077 6.024 6.065 277,904 -0.01(-0.23%)
Apr 12, 2013 6.055 6.106 6.048 6.079 194,308 +0.02(+0.38%)
Apr 11, 2013 6.042 6.069 6.028 6.056 259,057 +0.02(+0.40%)
Apr 10, 2013 6.039 6.052 6.005 6.032 264,518 +0.01(+0.11%)
Apr 09, 2013 6.028 6.049 5.960 6.025 199,337 +0.00(+0.00%)
Apr 08, 2013 5.916 6.076 5.916 6.025 495,990 +0.10(+1.72%)
Apr 05, 2013 5.899 5.933 5.892 5.923 96,388 +0.00(+0.00%)
Apr 04, 2013 5.875 5.936 5.865 5.923 218,477 +0.05(+0.81%)
Apr 03, 2013 5.848 5.909 5.834 5.875 274,759 -0.00(-0.06%)
Apr 02, 2013 5.814 5.899 5.790 5.879 638,009 +0.07(+1.17%)
Apr 01, 2013 5.800 5.816 5.773 5.810 138,842 +0.03(+0.59%)
Mar 28, 2013 5.776 5.804 5.770 5.776 167,360 +0.02(+0.41%)
Mar 27, 2013 5.753 5.788 5.736 5.753 231,124 +0.00(+0.00%)
Mar 26, 2013 5.776 5.817 5.753 5.753 350,598 -0.04(-0.65%)
Mar 25, 2013 5.790 5.824 5.753 5.790 214,206 +0.00(+0.00%)
Mar 22, 2013 5.817 5.828 5.787 5.790 152,489 -0.03(-0.53%)
Mar 21, 2013 5.817 5.834 5.807 5.821 154,216 +0.02(+0.29%)
Mar 20, 2013 5.787 5.841 5.725 5.804 243,728 +0.01(+0.20%)
Mar 19, 2013 5.783 5.838 5.760 5.792 137,394 +0.01(+0.21%)
Mar 18, 2013 5.708 5.810 5.708 5.780 265,646 +0.02(+0.41%)
Mar 15, 2013 5.797 5.797 5.698 5.756 436,044 -0.07(-1.17%)
Mar 14, 2013 5.817 5.838 5.780 5.824 204,784 +0.02(+0.34%)
Mar 13, 2013 5.771 5.815 5.761 5.805 312,537 +0.04(+0.64%)
Mar 12, 2013 5.778 5.798 5.764 5.767 258,389 +0.01(+0.12%)
Mar 11, 2013 5.757 5.798 5.747 5.761 268,461 +0.01(+0.24%)
Mar 08, 2013 5.794 5.801 5.747 5.747 269,408 -0.04(-0.75%)
Mar 07, 2013 5.767 5.791 5.762 5.791 147,206 +0.03(+0.46%)
Mar 06, 2013 5.761 5.780 5.749 5.764 191,421 +0.01(+0.23%)
Mar 05, 2013 5.750 5.767 5.734 5.750 192,662 +0.01(+0.18%)
Mar 04, 2013 5.703 5.740 5.694 5.740 179,474 +0.05(+0.83%)
Mar 01, 2013 5.656 5.727 5.656 5.693 150,638 +0.01(+0.24%)
Feb 28, 2013 5.719 5.740 5.673 5.680 221,424 -0.03(-0.59%)
Feb 27, 2013 5.676 5.720 5.669 5.713 147,241 +0.04(+0.77%)
Feb 26, 2013 5.669 5.680 5.653 5.669 113,768 +0.01(+0.18%)
Feb 25, 2013 5.700 5.724 5.609 5.659 269,095 -0.02(-0.30%)
Feb 22, 2013 5.717 5.750 5.663 5.676 241,772 -0.02(-0.36%)
Feb 21, 2013 5.740 5.740 5.690 5.696 215,983 -0.03(-0.53%)
Feb 20, 2013 5.713 5.757 5.713 5.727 132,869 +0.02(+0.36%)
Feb 19, 2013 5.730 5.750 5.693 5.707 246,185 -0.02(-0.35%)
Feb 15, 2013 5.757 5.764 5.696 5.727 167,930 -0.02(-0.41%)
Feb 14, 2013 5.740 5.771 5.690 5.750 158,045 +0.00(+0.00%)
Feb 13, 2013 5.723 5.767 5.700 5.750 195,964 +0.02(+0.40%)
Feb 12, 2013 5.724 5.741 5.698 5.728 237,232 +0.00(+0.06%)
Feb 11, 2013 5.667 5.734 5.667 5.724 197,594 +0.03(+0.47%)
Feb 08, 2013 5.654 5.698 5.651 5.698 188,626 +0.04(+0.77%)
Feb 07, 2013 5.677 5.718 5.654 5.654 157,848 -0.01(-0.18%)
Feb 06, 2013 5.651 5.718 5.647 5.664 197,648 +0.06(+1.08%)
Feb 04, 2013 5.564 5.610 5.564 5.604 169,727 +0.04(+0.66%)
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.