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

Pioneer High Income Trust (NY: PHT )

7.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Jan 31, 2013 5.682 5.709 5.591 5.635 246,585 -0.03(-0.54%)
Jan 30, 2013 5.689 5.723 5.652 5.665 244,795 -0.04(-0.65%)
Jan 29, 2013 5.733 5.736 5.686 5.703 165,265 -0.03(-0.45%)
Jan 28, 2013 5.726 5.740 5.706 5.728 283,039 +0.01(+0.15%)
Jan 25, 2013 5.730 5.753 5.706 5.719 402,894 -0.01(-0.24%)
Jan 24, 2013 5.736 5.770 5.699 5.733 226,942 -0.01(-0.12%)
Jan 23, 2013 5.713 5.753 5.703 5.740 188,203 +0.03(+0.47%)
Jan 22, 2013 5.692 5.733 5.672 5.713 363,734 +0.02(+0.36%)
Jan 18, 2013 5.679 5.703 5.666 5.692 174,484 +0.01(+0.12%)
Jan 17, 2013 5.686 5.702 5.635 5.686 197,159 -0.01(-0.18%)
Jan 16, 2013 5.649 5.696 5.639 5.696 149,724 +0.06(+1.02%)
Jan 15, 2013 5.652 5.699 5.639 5.639 218,063 -0.02(-0.30%)
Jan 14, 2013 5.672 5.676 5.652 5.655 169,692 -0.04(-0.71%)
Jan 11, 2013 5.672 5.699 5.642 5.696 134,684 -0.00(-0.06%)
Jan 10, 2013 5.733 5.733 5.689 5.699 213,414 -0.03(-0.47%)
Jan 09, 2013 5.689 5.730 5.688 5.726 234,727 +0.07(+1.25%)
Jan 08, 2013 5.662 5.703 5.635 5.655 176,076 -0.01(-0.24%)
Jan 07, 2013 5.612 5.703 5.568 5.669 357,202 +0.02(+0.36%)
Jan 04, 2013 5.578 5.655 5.578 5.649 257,680 +0.05(+0.97%)
Jan 03, 2013 5.534 5.632 5.534 5.595 333,236 +0.04(+0.79%)
Jan 02, 2013 5.485 5.577 5.372 5.551 334,116 +0.18(+3.33%)
Dec 31, 2012 5.375 5.392 5.325 5.372 306,342 -0.01(-0.19%)
Dec 28, 2012 5.392 5.436 5.342 5.382 270,332 -0.01(-0.13%)
Dec 27, 2012 5.335 5.396 5.291 5.389 277,438 +0.04(+0.74%)
Dec 26, 2012 5.342 5.369 5.316 5.349 223,934 -0.02(-0.44%)
Dec 24, 2012 5.332 5.393 5.309 5.373 136,513 +0.02(+0.31%)
Dec 21, 2012 5.312 5.365 5.292 5.356 250,580 -0.01(-0.12%)
Dec 20, 2012 5.413 5.426 5.353 5.363 250,568 -0.03(-0.62%)
Dec 19, 2012 5.396 5.453 5.366 5.396 280,359 +0.00(+0.06%)
Dec 18, 2012 5.363 5.406 5.342 5.393 334,174 +0.03(+0.50%)
Dec 17, 2012 5.413 5.419 5.289 5.366 556,429 -0.06(-1.05%)
Dec 14, 2012 5.520 5.550 5.409 5.423 324,707 -0.10(-1.88%)
Dec 13, 2012 5.516 5.533 5.486 5.526 253,509 -0.01(-0.12%)
Dec 12, 2012 5.493 5.583 5.483 5.533 237,831 +0.04(+0.73%)
Dec 11, 2012 5.463 5.506 5.463 5.493 265,682 +0.03(+0.60%)
Dec 10, 2012 5.450 5.470 5.444 5.460 327,141 +0.00(+0.06%)
Dec 07, 2012 5.490 5.490 5.424 5.457 122,238 +0.03(+0.61%)
Dec 06, 2012 5.444 5.526 5.417 5.424 152,657 -0.01(-0.23%)
Dec 05, 2012 5.374 5.447 5.374 5.437 288,270 +0.05(+0.97%)
Dec 04, 2012 5.371 5.464 5.271 5.384 318,945 -0.10(-1.76%)
Nov 30, 2012 5.570 5.576 5.460 5.480 317,872 -0.07(-1.26%)
Nov 29, 2012 5.573 5.593 5.543 5.550 136,816 -0.02(-0.30%)
Nov 28, 2012 5.557 5.580 5.513 5.567 248,407 +0.01(+0.12%)
Nov 27, 2012 5.610 5.643 5.557 5.560 248,896 -0.04(-0.71%)
Nov 26, 2012 5.550 5.606 5.534 5.600 180,558 +0.06(+1.08%)
Nov 23, 2012 5.557 5.557 5.523 5.540 59,547 +0.02(+0.36%)
Nov 21, 2012 5.454 5.533 5.401 5.520 154,191 +0.06(+1.03%)
Nov 20, 2012 5.480 5.550 5.457 5.464 234,074 -0.02(-0.30%)
Nov 19, 2012 5.457 5.530 5.377 5.480 476,700 +0.04(+0.79%)
Nov 16, 2012 4.933 5.447 4.933 5.437 917,037 +0.48(+9.71%)
Nov 15, 2012 5.112 5.175 4.814 4.956 1,848,178 -0.24(-4.60%)
Nov 14, 2012 5.570 5.616 5.102 5.195 1,299,141 -0.39(-6.91%)
Nov 13, 2012 5.716 5.716 5.568 5.581 401,054 -0.16(-2.86%)
Nov 12, 2012 5.706 5.758 5.686 5.745 232,574 +0.01(+0.23%)
Nov 09, 2012 5.610 5.758 5.597 5.732 455,180 +0.11(+1.87%)
Nov 08, 2012 5.594 5.650 5.567 5.627 405,017 +0.04(+0.65%)
Nov 07, 2012 5.567 5.591 5.544 5.591 215,984 +0.01(+0.18%)
Nov 06, 2012 5.574 5.600 5.567 5.581 143,243 +0.01(+0.18%)
Nov 05, 2012 5.607 5.620 5.561 5.571 367,649 -0.04(-0.76%)
Nov 02, 2012 5.610 5.630 5.610 5.614 220,414 +0.00(+0.06%)
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.