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

Pioneer High Income Trust (NY: PHT )

7.430 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 6.149 6.169 6.128 6.166 173,854 +0.03(+0.56%)
Apr 29, 2013 6.121 6.131 6.111 6.131 110,635 +0.03(+0.48%)
Apr 26, 2013 6.080 6.121 6.076 6.102 144,015 +0.03(+0.42%)
Apr 25, 2013 5.932 6.083 5.905 6.076 788,669 +0.08(+1.26%)
Apr 24, 2013 6.125 6.125 5.956 6.001 777,463 -0.11(-1.80%)
Apr 23, 2013 6.142 6.193 6.094 6.111 157,139 +0.01(+0.23%)
Apr 22, 2013 6.142 6.159 6.094 6.097 187,418 -0.03(-0.50%)
Apr 19, 2013 6.149 6.176 6.125 6.128 179,703 -0.02(-0.28%)
Apr 18, 2013 6.111 6.145 6.076 6.145 157,693 +0.04(+0.62%)
Apr 17, 2013 6.135 6.142 6.059 6.107 219,897 -0.02(-0.28%)
Apr 16, 2013 6.073 6.142 6.032 6.125 267,929 +0.06(+0.96%)
Apr 15, 2013 6.073 6.078 6.025 6.066 277,850 -0.01(-0.23%)
Apr 12, 2013 6.056 6.107 6.049 6.080 194,270 +0.02(+0.38%)
Apr 11, 2013 6.043 6.070 6.030 6.057 259,007 +0.02(+0.40%)
Apr 10, 2013 6.040 6.053 6.006 6.033 264,467 +0.01(+0.11%)
Apr 09, 2013 6.030 6.051 5.961 6.026 199,299 +0.00(+0.00%)
Apr 08, 2013 5.917 6.077 5.917 6.026 495,894 +0.10(+1.72%)
Apr 05, 2013 5.900 5.934 5.893 5.924 96,370 +0.00(+0.00%)
Apr 04, 2013 5.876 5.938 5.866 5.924 218,435 +0.05(+0.81%)
Apr 03, 2013 5.849 5.910 5.835 5.876 274,706 -0.00(-0.06%)
Apr 02, 2013 5.815 5.900 5.791 5.880 637,885 +0.07(+1.17%)
Apr 01, 2013 5.801 5.817 5.774 5.812 138,816 +0.03(+0.59%)
Mar 28, 2013 5.778 5.805 5.771 5.778 167,327 +0.02(+0.41%)
Mar 27, 2013 5.754 5.789 5.737 5.754 231,080 +0.00(+0.00%)
Mar 26, 2013 5.778 5.818 5.754 5.754 350,531 -0.04(-0.65%)
Mar 25, 2013 5.791 5.825 5.754 5.791 214,164 +0.00(+0.00%)
Mar 22, 2013 5.818 5.829 5.788 5.791 152,459 -0.03(-0.53%)
Mar 21, 2013 5.818 5.835 5.808 5.822 154,186 +0.02(+0.29%)
Mar 20, 2013 5.788 5.842 5.726 5.805 243,680 +0.01(+0.20%)
Mar 19, 2013 5.784 5.839 5.761 5.793 137,368 +0.01(+0.21%)
Mar 18, 2013 5.709 5.812 5.709 5.781 265,595 +0.02(+0.41%)
Mar 15, 2013 5.798 5.798 5.699 5.757 435,960 -0.07(-1.17%)
Mar 14, 2013 5.818 5.839 5.781 5.825 204,744 +0.02(+0.34%)
Mar 13, 2013 5.772 5.816 5.762 5.806 312,476 +0.04(+0.64%)
Mar 12, 2013 5.779 5.799 5.765 5.769 258,339 +0.01(+0.12%)
Mar 11, 2013 5.758 5.799 5.748 5.762 268,409 +0.01(+0.24%)
Mar 08, 2013 5.796 5.802 5.748 5.748 269,356 -0.04(-0.75%)
Mar 07, 2013 5.769 5.792 5.763 5.792 147,177 +0.03(+0.46%)
Mar 06, 2013 5.762 5.781 5.750 5.765 191,384 +0.01(+0.23%)
Mar 05, 2013 5.752 5.769 5.735 5.752 192,624 +0.01(+0.18%)
Mar 04, 2013 5.704 5.741 5.695 5.741 179,439 +0.05(+0.83%)
Mar 01, 2013 5.657 5.728 5.657 5.694 150,609 +0.01(+0.24%)
Feb 28, 2013 5.720 5.741 5.674 5.681 221,381 -0.03(-0.59%)
Feb 27, 2013 5.677 5.721 5.671 5.714 147,213 +0.04(+0.77%)
Feb 26, 2013 5.671 5.681 5.654 5.671 113,746 +0.01(+0.18%)
Feb 25, 2013 5.701 5.725 5.610 5.660 269,042 -0.02(-0.30%)
Feb 22, 2013 5.718 5.752 5.664 5.677 241,725 -0.02(-0.36%)
Feb 21, 2013 5.741 5.741 5.691 5.698 215,941 -0.03(-0.53%)
Feb 20, 2013 5.714 5.758 5.714 5.728 132,844 +0.02(+0.35%)
Feb 19, 2013 5.731 5.751 5.694 5.708 246,137 -0.02(-0.35%)
Feb 15, 2013 5.758 5.765 5.698 5.728 167,898 -0.02(-0.41%)
Feb 14, 2013 5.741 5.772 5.691 5.752 158,014 +0.00(+0.00%)
Feb 13, 2013 5.725 5.769 5.701 5.752 195,926 +0.02(+0.40%)
Feb 12, 2013 5.725 5.742 5.699 5.729 237,186 +0.00(+0.06%)
Feb 11, 2013 5.669 5.736 5.669 5.725 197,556 +0.03(+0.47%)
Feb 08, 2013 5.655 5.699 5.652 5.699 188,589 +0.04(+0.77%)
Feb 07, 2013 5.679 5.719 5.655 5.655 157,818 -0.01(-0.18%)
Feb 06, 2013 5.652 5.719 5.648 5.665 197,609 +0.06(+1.08%)
Feb 04, 2013 5.565 5.612 5.565 5.605 169,695 +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.