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

Pioneer High Income Trust (NY: PHT )

7.490 -0.010 (-0.13%)
Streaming Delayed Price Updated: 3:52 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 (%)
Jun 28, 2013 5.894 5.936 5.848 5.859 228,610 -0.03(-0.48%)
Jun 27, 2013 5.796 5.943 5.796 5.887 287,734 +0.09(+1.52%)
Jun 26, 2013 5.673 5.806 5.655 5.799 318,983 +0.15(+2.67%)
Jun 25, 2013 5.578 5.659 5.550 5.648 264,329 +0.15(+2.68%)
Jun 24, 2013 5.451 5.532 5.241 5.500 1,169,121 -0.04(-0.76%)
Jun 21, 2013 5.581 5.697 5.518 5.543 562,509 +0.02(+0.45%)
Jun 20, 2013 5.722 5.757 5.518 5.518 774,390 -0.28(-4.85%)
Jun 19, 2013 5.774 5.838 5.708 5.799 391,929 +0.03(+0.55%)
Jun 18, 2013 5.771 5.778 5.690 5.767 212,393 -0.01(-0.18%)
Jun 17, 2013 5.760 5.855 5.744 5.778 421,407 +0.07(+1.17%)
Jun 14, 2013 5.810 5.845 5.708 5.711 172,227 -0.07(-1.28%)
Jun 13, 2013 5.529 5.810 5.478 5.785 446,817 +0.22(+3.90%)
Jun 12, 2013 5.753 5.781 5.536 5.568 644,750 -0.18(-3.21%)
Jun 11, 2013 5.728 5.794 5.686 5.753 341,734 -0.09(-1.49%)
Jun 10, 2013 5.920 5.920 5.774 5.840 359,171 -0.10(-1.76%)
Jun 07, 2013 5.829 5.952 5.826 5.944 191,684 +0.11(+1.85%)
Jun 06, 2013 5.833 5.864 5.767 5.836 213,340 +0.00(+0.06%)
Jun 05, 2013 5.746 5.864 5.746 5.833 392,653 +0.05(+0.78%)
Jun 04, 2013 5.693 5.794 5.666 5.787 590,385 +0.08(+1.47%)
Jun 03, 2013 5.784 5.861 5.683 5.704 599,621 -0.10(-1.80%)
May 31, 2013 5.934 6.007 5.808 5.808 525,674 -0.11(-1.88%)
May 30, 2013 5.829 5.989 5.829 5.920 418,251 +0.09(+1.55%)
May 29, 2013 5.930 5.941 5.680 5.829 1,462,659 -0.17(-2.79%)
May 28, 2013 6.143 6.219 5.989 5.996 682,892 -0.14(-2.27%)
May 24, 2013 6.202 6.202 6.122 6.136 240,150 -0.07(-1.07%)
May 23, 2013 6.150 6.202 6.115 6.202 182,294 -0.00(-0.06%)
May 22, 2013 6.268 6.299 6.184 6.205 228,620 -0.05(-0.83%)
May 21, 2013 6.226 6.258 6.209 6.258 120,635 +0.03(+0.50%)
May 20, 2013 6.195 6.240 6.195 6.226 140,616 +0.04(+0.68%)
May 17, 2013 6.268 6.268 6.184 6.184 227,187 -0.06(-1.00%)
May 16, 2013 6.247 6.285 6.220 6.247 163,630 +0.01(+0.17%)
May 15, 2013 6.306 6.313 6.233 6.237 249,386 -0.03(-0.46%)
May 13, 2013 6.255 6.297 6.252 6.265 284,933 +0.01(+0.17%)
May 10, 2013 6.248 6.300 6.239 6.255 217,508 +0.02(+0.28%)
May 09, 2013 6.272 6.283 6.238 6.238 175,388 -0.03(-0.44%)
May 08, 2013 6.255 6.297 6.245 6.265 255,094 +0.03(+0.44%)
May 07, 2013 6.303 6.303 6.162 6.238 395,049 -0.05(-0.82%)
May 06, 2013 6.214 6.290 6.176 6.290 312,689 +0.08(+1.34%)
May 03, 2013 6.207 6.234 6.186 6.207 143,149 +0.01(+0.17%)
May 02, 2013 6.169 6.210 6.148 6.196 178,964 +0.03(+0.50%)
May 01, 2013 6.210 6.214 6.141 6.165 257,481 -0.04(-0.72%)
Apr 30, 2013 6.193 6.214 6.172 6.210 172,610 +0.03(+0.56%)
Apr 29, 2013 6.165 6.176 6.155 6.176 109,843 +0.03(+0.48%)
Apr 26, 2013 6.124 6.165 6.120 6.146 142,984 +0.03(+0.42%)
Apr 25, 2013 5.975 6.127 5.947 6.120 783,026 +0.08(+1.26%)
Apr 24, 2013 6.169 6.169 5.999 6.044 771,900 -0.11(-1.80%)
Apr 23, 2013 6.186 6.238 6.138 6.155 156,014 +0.01(+0.23%)
Apr 22, 2013 6.186 6.203 6.138 6.141 186,077 -0.03(-0.50%)
Apr 19, 2013 6.193 6.221 6.169 6.172 178,417 -0.02(-0.28%)
Apr 18, 2013 6.155 6.189 6.120 6.189 156,564 +0.04(+0.62%)
Apr 17, 2013 6.179 6.186 6.103 6.151 218,324 -0.02(-0.28%)
Apr 16, 2013 6.117 6.186 6.075 6.169 266,011 +0.06(+0.96%)
Apr 15, 2013 6.117 6.122 6.068 6.110 275,861 -0.01(-0.23%)
Apr 12, 2013 6.100 6.151 6.093 6.124 192,880 +0.02(+0.38%)
Apr 11, 2013 6.087 6.114 6.073 6.100 257,153 +0.02(+0.40%)
Apr 10, 2013 6.083 6.096 6.050 6.076 262,575 +0.01(+0.11%)
Apr 09, 2013 6.073 6.094 6.004 6.070 197,873 +0.00(+0.00%)
Apr 08, 2013 5.960 6.121 5.960 6.070 492,345 +0.10(+1.72%)
Apr 05, 2013 5.943 5.977 5.936 5.967 95,680 +0.00(+0.00%)
Apr 04, 2013 5.919 5.980 5.908 5.967 216,872 +0.05(+0.81%)
Apr 03, 2013 5.891 5.953 5.878 5.919 272,740 -0.00(-0.06%)
Apr 02, 2013 5.857 5.943 5.833 5.922 633,320 +0.07(+1.17%)
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.