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 (%)
Aug 31, 2012 5.918 5.921 5.873 5.902 220,741 +0.00(+0.00%)
Aug 30, 2012 5.863 5.902 5.857 5.902 219,456 +0.03(+0.49%)
Aug 29, 2012 5.812 5.873 5.802 5.873 213,925 +0.11(+1.90%)
Aug 27, 2012 5.783 5.850 5.760 5.764 342,342 -0.02(-0.33%)
Aug 24, 2012 5.760 5.789 5.754 5.783 212,750 +0.02(+0.28%)
Aug 23, 2012 5.809 5.812 5.764 5.767 245,095 -0.05(-0.77%)
Aug 22, 2012 5.821 5.833 5.812 5.812 242,906 -0.01(-0.17%)
Aug 21, 2012 5.905 5.911 5.809 5.821 315,761 -0.08(-1.36%)
Aug 20, 2012 5.860 5.902 5.857 5.902 211,988 +0.05(+0.77%)
Aug 17, 2012 5.844 5.889 5.844 5.857 131,189 +0.00(+0.05%)
Aug 16, 2012 5.873 5.899 5.838 5.854 303,082 -0.03(-0.44%)
Aug 15, 2012 5.892 5.911 5.876 5.879 175,570 -0.02(-0.33%)
Aug 14, 2012 5.934 5.960 5.873 5.899 354,104 -0.04(-0.60%)
Aug 13, 2012 5.950 5.963 5.926 5.934 228,010 -0.05(-0.82%)
Aug 10, 2012 5.903 5.986 5.884 5.983 237,194 +0.08(+1.30%)
Aug 09, 2012 5.890 5.961 5.881 5.906 178,377 +0.00(+0.05%)
Aug 08, 2012 5.894 5.967 5.874 5.903 250,314 -0.02(-0.38%)
Aug 07, 2012 5.865 5.954 5.865 5.926 243,330 +0.06(+1.03%)
Aug 06, 2012 5.878 5.905 5.846 5.865 272,390 -0.05(-0.81%)
Aug 03, 2012 5.839 5.935 5.839 5.913 354,212 +0.08(+1.31%)
Aug 02, 2012 5.874 5.878 5.811 5.836 362,246 -0.04(-0.65%)
Aug 01, 2012 5.954 5.983 5.820 5.874 1,685,560 +0.05(+0.88%)
Jul 31, 2012 5.823 5.855 5.753 5.823 1,604,436 +0.13(+2.30%)
Jul 30, 2012 5.641 5.693 5.641 5.693 153,542 +0.04(+0.73%)
Jul 27, 2012 5.670 5.689 5.651 5.651 245,791 -0.02(-0.28%)
Jul 26, 2012 5.686 5.693 5.657 5.667 170,159 -0.01(-0.17%)
Jul 25, 2012 5.645 5.744 5.640 5.676 281,924 +0.04(+0.79%)
Jul 24, 2012 5.613 5.641 5.613 5.632 135,861 +0.02(+0.28%)
Jul 23, 2012 5.632 5.632 5.607 5.616 222,767 -0.02(-0.28%)
Jul 20, 2012 5.619 5.632 5.613 5.632 166,738 +0.01(+0.23%)
Jul 19, 2012 5.616 5.641 5.613 5.619 108,201 +0.00(+0.00%)
Jul 18, 2012 5.632 5.664 5.606 5.619 275,237 -0.00(-0.06%)
Jul 17, 2012 5.609 5.625 5.597 5.622 159,650 +0.02(+0.28%)
Jul 16, 2012 5.574 5.632 5.555 5.606 191,918 +0.02(+0.34%)
Jul 13, 2012 5.558 5.622 5.558 5.587 204,566 +0.05(+0.85%)
Jul 12, 2012 5.578 5.591 5.483 5.540 294,728 -0.04(-0.68%)
Jul 11, 2012 5.556 5.578 5.512 5.578 198,177 +0.02(+0.42%)
Jul 10, 2012 5.575 5.608 5.543 5.555 291,590 -0.00(-0.02%)
Jul 09, 2012 5.515 5.575 5.515 5.556 131,116 +0.04(+0.75%)
Jul 06, 2012 5.493 5.527 5.493 5.515 137,260 +0.02(+0.40%)
Jul 05, 2012 5.607 5.607 5.448 5.493 266,470 +0.02(+0.41%)
Jul 03, 2012 5.439 5.474 5.429 5.470 126,646 +0.02(+0.41%)
Jul 02, 2012 5.413 5.448 5.413 5.448 187,870 +0.03(+0.64%)
Jun 29, 2012 5.429 5.461 5.410 5.413 201,931 +0.02(+0.35%)
Jun 28, 2012 5.369 5.404 5.353 5.394 341,717 -0.01(-0.18%)
Jun 27, 2012 5.439 5.449 5.403 5.404 197,641 -0.04(-0.81%)
Jun 26, 2012 5.426 5.448 5.407 5.448 158,424 +0.04(+0.82%)
Jun 25, 2012 5.404 5.413 5.379 5.404 171,939 -0.01(-0.23%)
Jun 22, 2012 5.388 5.429 5.385 5.417 169,272 +0.04(+0.79%)
Jun 21, 2012 5.375 5.388 5.344 5.374 179,008 -0.02(-0.29%)
Jun 20, 2012 5.391 5.413 5.353 5.390 241,870 -0.00(-0.09%)
Jun 19, 2012 5.385 5.420 5.375 5.394 120,989 +0.01(+0.24%)
Jun 18, 2012 5.341 5.382 5.319 5.382 213,347 +0.03(+0.53%)
Jun 15, 2012 5.363 5.363 5.328 5.353 137,478 +0.02(+0.36%)
Jun 14, 2012 5.322 5.347 5.318 5.334 107,597 +0.02(+0.36%)
Jun 13, 2012 5.385 5.385 5.287 5.315 774,084 -0.07(-1.31%)
Jun 12, 2012 5.357 5.398 5.357 5.386 224,066 +0.03(+0.59%)
Jun 11, 2012 5.357 5.361 5.342 5.354 180,207 +0.01(+0.24%)
Jun 08, 2012 5.332 5.367 5.326 5.342 213,869 -0.01(-0.12%)
Jun 07, 2012 5.332 5.354 5.307 5.348 202,558 +0.04(+0.77%)
Jun 06, 2012 5.301 5.336 5.301 5.307 151,351 +0.01(+0.24%)
Jun 05, 2012 5.310 5.351 5.295 5.295 195,398 -0.01(-0.24%)
Jun 04, 2012 5.354 5.354 5.263 5.307 179,164 -0.02(-0.35%)
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.