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 (%)
Jul 31, 2012 5.825 5.856 5.754 5.825 1,604,125 +0.13(+2.30%)
Jul 30, 2012 5.643 5.694 5.643 5.694 153,513 +0.04(+0.73%)
Jul 27, 2012 5.671 5.690 5.652 5.652 245,744 -0.02(-0.28%)
Jul 26, 2012 5.687 5.694 5.658 5.668 170,126 -0.01(-0.17%)
Jul 25, 2012 5.646 5.745 5.641 5.678 281,870 +0.04(+0.79%)
Jul 24, 2012 5.614 5.643 5.614 5.633 135,835 +0.02(+0.28%)
Jul 23, 2012 5.633 5.633 5.608 5.617 222,724 -0.02(-0.28%)
Jul 20, 2012 5.620 5.633 5.614 5.633 166,706 +0.01(+0.23%)
Jul 19, 2012 5.617 5.643 5.614 5.620 108,180 +0.00(+0.00%)
Jul 18, 2012 5.633 5.665 5.607 5.620 275,184 -0.00(-0.06%)
Jul 17, 2012 5.611 5.627 5.598 5.623 159,619 +0.02(+0.28%)
Jul 16, 2012 5.575 5.633 5.556 5.607 191,881 +0.02(+0.34%)
Jul 13, 2012 5.559 5.623 5.559 5.588 204,526 +0.05(+0.85%)
Jul 12, 2012 5.579 5.592 5.484 5.541 294,671 -0.04(-0.68%)
Jul 11, 2012 5.557 5.579 5.513 5.579 198,139 +0.02(+0.42%)
Jul 10, 2012 5.576 5.610 5.544 5.556 291,533 -0.00(-0.02%)
Jul 09, 2012 5.516 5.576 5.516 5.557 131,091 +0.04(+0.75%)
Jul 06, 2012 5.494 5.528 5.494 5.516 137,233 +0.02(+0.40%)
Jul 05, 2012 5.608 5.608 5.449 5.494 266,418 +0.02(+0.41%)
Jul 03, 2012 5.440 5.475 5.430 5.471 126,621 +0.02(+0.41%)
Jul 02, 2012 5.414 5.449 5.414 5.449 187,833 +0.03(+0.64%)
Jun 29, 2012 5.430 5.462 5.411 5.414 201,892 +0.02(+0.35%)
Jun 28, 2012 5.370 5.405 5.354 5.395 341,650 -0.01(-0.18%)
Jun 27, 2012 5.440 5.450 5.404 5.405 197,602 -0.04(-0.81%)
Jun 26, 2012 5.427 5.449 5.408 5.449 158,394 +0.04(+0.82%)
Jun 25, 2012 5.405 5.414 5.380 5.405 171,906 -0.01(-0.23%)
Jun 22, 2012 5.389 5.430 5.386 5.418 169,239 +0.04(+0.79%)
Jun 21, 2012 5.376 5.389 5.345 5.375 178,973 -0.02(-0.29%)
Jun 20, 2012 5.392 5.414 5.354 5.391 241,823 -0.00(-0.09%)
Jun 19, 2012 5.386 5.421 5.376 5.395 120,965 +0.01(+0.24%)
Jun 18, 2012 5.342 5.383 5.320 5.383 213,305 +0.03(+0.53%)
Jun 15, 2012 5.364 5.364 5.329 5.354 137,451 +0.02(+0.36%)
Jun 14, 2012 5.323 5.348 5.319 5.335 107,576 +0.02(+0.36%)
Jun 13, 2012 5.386 5.386 5.288 5.316 773,934 -0.07(-1.31%)
Jun 12, 2012 5.358 5.399 5.358 5.387 224,022 +0.03(+0.59%)
Jun 11, 2012 5.358 5.362 5.343 5.355 180,172 +0.01(+0.24%)
Jun 08, 2012 5.333 5.368 5.327 5.343 213,828 -0.01(-0.12%)
Jun 07, 2012 5.333 5.355 5.308 5.349 202,519 +0.04(+0.77%)
Jun 06, 2012 5.302 5.337 5.302 5.308 151,322 +0.01(+0.24%)
Jun 05, 2012 5.311 5.352 5.296 5.296 195,360 -0.01(-0.24%)
Jun 04, 2012 5.355 5.355 5.264 5.308 179,129 -0.02(-0.35%)
Jun 01, 2012 5.340 5.365 5.311 5.327 216,828 -0.04(-0.70%)
May 31, 2012 5.396 5.396 5.321 5.365 218,152 +0.02(+0.29%)
May 30, 2012 5.374 5.399 5.336 5.349 155,885 -0.02(-0.41%)
May 29, 2012 5.362 5.377 5.355 5.371 131,359 +0.01(+0.18%)
May 25, 2012 5.374 5.374 5.324 5.362 180,933 -0.01(-0.12%)
May 24, 2012 5.336 5.371 5.333 5.368 160,973 +0.03(+0.59%)
May 23, 2012 5.305 5.336 5.288 5.336 204,457 +0.03(+0.59%)
May 22, 2012 5.274 5.319 5.274 5.305 130,299 +0.03(+0.54%)
May 21, 2012 5.248 5.305 5.229 5.277 213,064 +0.02(+0.42%)
May 18, 2012 5.274 5.282 5.236 5.255 183,332 -0.01(-0.24%)
May 17, 2012 5.349 5.362 5.220 5.267 358,048 -0.09(-1.64%)
May 16, 2012 5.299 5.365 5.289 5.355 146,075 +0.05(+1.01%)
May 15, 2012 5.402 5.402 5.299 5.302 384,907 -0.05(-0.95%)
May 14, 2012 5.331 5.372 5.331 5.353 243,033 -0.02(-0.41%)
May 11, 2012 5.353 5.378 5.331 5.375 240,984 +0.02(+0.41%)
May 10, 2012 5.319 5.359 5.319 5.353 202,364 +0.04(+0.76%)
May 09, 2012 5.262 5.325 5.262 5.312 135,649 +0.01(+0.24%)
May 08, 2012 5.306 5.319 5.269 5.300 269,400 -0.02(-0.35%)
May 07, 2012 5.353 5.353 5.309 5.319 196,417 -0.04(-0.70%)
May 04, 2012 5.356 5.356 5.344 5.356 158,134 +0.00(+0.06%)
May 03, 2012 5.372 5.372 5.344 5.353 215,964 -0.02(-0.41%)
May 02, 2012 5.359 5.378 5.319 5.375 165,974 +0.01(+0.12%)
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.