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

Pioneer High Income Trust (NY: PHT )

7.459 -0.011 (-0.15%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 26, 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 5.852 5.893 5.806 5.817 230,257 -0.03(-0.48%)
Jun 27, 2013 5.754 5.901 5.754 5.845 289,808 +0.09(+1.52%)
Jun 26, 2013 5.632 5.764 5.615 5.757 321,282 +0.15(+2.67%)
Jun 25, 2013 5.538 5.618 5.511 5.608 266,234 +0.15(+2.68%)
Jun 24, 2013 5.412 5.493 5.203 5.461 1,177,547 -0.04(-0.76%)
Jun 21, 2013 5.541 5.656 5.479 5.503 566,563 +0.02(+0.45%)
Jun 20, 2013 5.681 5.716 5.479 5.479 779,971 -0.28(-4.85%)
Jun 19, 2013 5.733 5.796 5.667 5.758 394,754 +0.03(+0.55%)
Jun 18, 2013 5.730 5.737 5.649 5.726 213,924 -0.01(-0.18%)
Jun 17, 2013 5.719 5.813 5.703 5.737 424,445 +0.07(+1.17%)
Jun 14, 2013 5.768 5.803 5.667 5.670 173,469 -0.07(-1.27%)
Jun 13, 2013 5.489 5.768 5.439 5.744 450,037 +0.22(+3.90%)
Jun 12, 2013 5.711 5.739 5.497 5.528 649,397 -0.18(-3.21%)
Jun 11, 2013 5.687 5.753 5.646 5.711 344,197 -0.09(-1.49%)
Jun 10, 2013 5.877 5.877 5.732 5.798 361,760 -0.10(-1.76%)
Jun 07, 2013 5.788 5.909 5.784 5.902 193,066 +0.11(+1.85%)
Jun 06, 2013 5.791 5.822 5.725 5.794 214,877 +0.00(+0.06%)
Jun 05, 2013 5.705 5.822 5.705 5.791 395,483 +0.04(+0.78%)
Jun 04, 2013 5.653 5.753 5.625 5.746 594,640 +0.08(+1.47%)
Jun 03, 2013 5.743 5.819 5.642 5.663 603,942 -0.10(-1.80%)
May 31, 2013 5.891 5.964 5.767 5.767 529,462 -0.11(-1.88%)
May 30, 2013 5.788 5.947 5.788 5.877 421,266 +0.09(+1.55%)
May 29, 2013 5.888 5.898 5.639 5.788 1,473,201 -0.17(-2.79%)
May 28, 2013 6.099 6.175 5.947 5.954 687,814 -0.14(-2.27%)
May 24, 2013 6.157 6.157 6.078 6.092 241,881 -0.07(-1.07%)
May 23, 2013 6.106 6.157 6.071 6.157 183,607 -0.00(-0.06%)
May 22, 2013 6.223 6.254 6.140 6.161 230,268 -0.05(-0.83%)
May 21, 2013 6.182 6.213 6.164 6.213 121,504 +0.03(+0.50%)
May 20, 2013 6.151 6.196 6.151 6.182 141,630 +0.04(+0.68%)
May 17, 2013 6.223 6.223 6.140 6.140 228,824 -0.06(-1.00%)
May 16, 2013 6.202 6.240 6.175 6.202 164,809 +0.01(+0.17%)
May 15, 2013 6.261 6.268 6.189 6.192 251,183 -0.03(-0.46%)
May 13, 2013 6.210 6.251 6.207 6.221 286,987 +0.01(+0.17%)
May 10, 2013 6.203 6.255 6.195 6.210 219,075 +0.02(+0.28%)
May 09, 2013 6.227 6.238 6.193 6.193 176,652 -0.03(-0.44%)
May 08, 2013 6.210 6.251 6.200 6.221 256,932 +0.03(+0.44%)
May 07, 2013 6.258 6.258 6.118 6.193 397,896 -0.05(-0.82%)
May 06, 2013 6.169 6.245 6.131 6.245 314,943 +0.08(+1.34%)
May 03, 2013 6.162 6.190 6.142 6.162 144,181 +0.01(+0.17%)
May 02, 2013 6.125 6.166 6.104 6.152 180,254 +0.03(+0.50%)
May 01, 2013 6.166 6.169 6.097 6.121 259,337 -0.04(-0.72%)
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%)
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.