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

Pioneer High Income Trust (NY: PHT )

7.980 +0.060 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 5.956 5.976 5.936 5.972 179,486 +0.03(+0.56%)
Apr 29, 2013 5.929 5.939 5.919 5.939 114,219 +0.03(+0.48%)
Apr 26, 2013 5.889 5.929 5.886 5.911 148,681 +0.02(+0.42%)
Apr 25, 2013 5.746 5.892 5.720 5.886 814,221 +0.07(+1.26%)
Apr 24, 2013 5.932 5.932 5.769 5.813 802,651 -0.11(-1.80%)
Apr 23, 2013 5.949 5.999 5.902 5.919 162,230 +0.01(+0.23%)
Apr 22, 2013 5.949 5.966 5.902 5.906 193,490 -0.03(-0.50%)
Apr 19, 2013 5.956 5.982 5.932 5.936 185,525 -0.02(-0.28%)
Apr 18, 2013 5.919 5.952 5.886 5.952 162,802 +0.04(+0.62%)
Apr 17, 2013 5.942 5.949 5.869 5.916 227,022 -0.02(-0.28%)
Apr 16, 2013 5.882 5.949 5.843 5.932 276,609 +0.06(+0.96%)
Apr 15, 2013 5.882 5.887 5.836 5.876 286,851 -0.01(-0.23%)
Apr 12, 2013 5.866 5.916 5.859 5.889 200,564 +0.02(+0.39%)
Apr 11, 2013 5.853 5.880 5.840 5.867 267,406 +0.02(+0.39%)
Apr 10, 2013 5.850 5.863 5.818 5.843 273,043 +0.01(+0.11%)
Apr 09, 2013 5.840 5.861 5.774 5.837 205,762 +0.00(+0.00%)
Apr 08, 2013 5.731 5.886 5.731 5.837 511,975 +0.10(+1.72%)
Apr 05, 2013 5.715 5.748 5.708 5.738 99,495 +0.00(+0.00%)
Apr 04, 2013 5.692 5.751 5.682 5.738 225,518 +0.05(+0.81%)
Apr 03, 2013 5.665 5.725 5.652 5.692 283,614 -0.00(-0.06%)
Apr 02, 2013 5.632 5.715 5.609 5.695 658,570 +0.07(+1.17%)
Apr 01, 2013 5.619 5.635 5.593 5.629 143,317 +0.03(+0.59%)
Mar 28, 2013 5.596 5.622 5.590 5.596 172,753 +0.02(+0.41%)
Mar 27, 2013 5.573 5.607 5.557 5.573 238,573 +0.00(+0.00%)
Mar 26, 2013 5.596 5.636 5.573 5.573 361,898 -0.04(-0.65%)
Mar 25, 2013 5.609 5.642 5.573 5.609 221,109 +0.00(+0.00%)
Mar 22, 2013 5.636 5.646 5.606 5.609 157,403 -0.03(-0.53%)
Mar 21, 2013 5.636 5.652 5.626 5.639 159,186 +0.02(+0.29%)
Mar 20, 2013 5.606 5.659 5.547 5.622 251,582 +0.01(+0.20%)
Mar 19, 2013 5.603 5.655 5.580 5.611 141,822 +0.01(+0.21%)
Mar 18, 2013 5.530 5.629 5.530 5.599 274,208 +0.02(+0.41%)
Mar 15, 2013 5.616 5.616 5.520 5.576 450,097 -0.07(-1.17%)
Mar 14, 2013 5.636 5.655 5.600 5.642 211,384 +0.02(+0.34%)
Mar 13, 2013 5.590 5.633 5.581 5.623 322,618 +0.04(+0.64%)
Mar 12, 2013 5.597 5.617 5.584 5.587 266,724 +0.01(+0.12%)
Mar 11, 2013 5.577 5.617 5.568 5.581 277,121 +0.01(+0.23%)
Mar 08, 2013 5.613 5.620 5.568 5.568 278,099 -0.04(-0.75%)
Mar 07, 2013 5.587 5.610 5.582 5.610 151,954 +0.03(+0.46%)
Mar 06, 2013 5.581 5.599 5.569 5.584 197,596 +0.01(+0.23%)
Mar 05, 2013 5.571 5.587 5.554 5.571 198,876 +0.01(+0.18%)
Mar 04, 2013 5.525 5.561 5.516 5.561 185,264 +0.05(+0.83%)
Mar 01, 2013 5.479 5.548 5.479 5.515 155,497 +0.01(+0.24%)
Feb 28, 2013 5.540 5.561 5.496 5.502 228,566 -0.03(-0.59%)
Feb 27, 2013 5.499 5.541 5.492 5.535 151,991 +0.04(+0.77%)
Feb 26, 2013 5.492 5.502 5.476 5.492 117,438 +0.01(+0.18%)
Feb 25, 2013 5.522 5.545 5.433 5.482 277,775 -0.02(-0.30%)
Feb 22, 2013 5.538 5.571 5.486 5.499 249,571 -0.02(-0.36%)
Feb 21, 2013 5.561 5.561 5.512 5.518 222,950 -0.03(-0.53%)
Feb 20, 2013 5.535 5.577 5.535 5.548 137,155 +0.02(+0.36%)
Feb 19, 2013 5.551 5.570 5.515 5.528 254,126 -0.02(-0.35%)
Feb 15, 2013 5.577 5.584 5.518 5.548 173,347 -0.02(-0.41%)
Feb 14, 2013 5.561 5.590 5.512 5.571 163,143 +0.00(+0.00%)
Feb 13, 2013 5.545 5.587 5.522 5.571 202,285 +0.02(+0.40%)
Feb 12, 2013 5.545 5.562 5.519 5.549 244,892 +0.00(+0.06%)
Feb 11, 2013 5.490 5.555 5.490 5.545 203,974 +0.03(+0.47%)
Feb 08, 2013 5.477 5.519 5.474 5.519 194,716 +0.04(+0.77%)
Feb 07, 2013 5.500 5.539 5.477 5.477 162,945 -0.01(-0.18%)
Feb 06, 2013 5.474 5.539 5.471 5.487 204,030 +0.06(+1.08%)
Feb 04, 2013 5.390 5.435 5.390 5.428 175,208 +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.