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

Pioneer High Income Trust (NY: PHT )

8.010 +0.060 (+0.75%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 20, 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 (%)
Feb 28, 2013 5.617 5.639 5.572 5.579 225,422 -0.03(-0.59%)
Feb 27, 2013 5.576 5.619 5.569 5.612 149,901 +0.04(+0.77%)
Feb 26, 2013 5.569 5.579 5.552 5.569 115,822 +0.01(+0.18%)
Feb 25, 2013 5.599 5.622 5.509 5.559 273,954 -0.02(-0.30%)
Feb 22, 2013 5.615 5.648 5.562 5.576 246,138 -0.02(-0.36%)
Feb 21, 2013 5.639 5.639 5.589 5.595 219,884 -0.03(-0.53%)
Feb 20, 2013 5.612 5.655 5.612 5.625 135,269 +0.02(+0.36%)
Feb 19, 2013 5.629 5.648 5.592 5.605 250,631 -0.02(-0.35%)
Feb 15, 2013 5.655 5.662 5.595 5.625 170,963 -0.02(-0.41%)
Feb 14, 2013 5.639 5.668 5.589 5.648 160,899 +0.00(+0.00%)
Feb 13, 2013 5.622 5.665 5.599 5.648 199,503 +0.02(+0.40%)
Feb 12, 2013 5.623 5.639 5.596 5.626 241,524 +0.00(+0.06%)
Feb 11, 2013 5.567 5.633 5.567 5.623 201,168 +0.03(+0.47%)
Feb 08, 2013 5.554 5.596 5.550 5.596 192,038 +0.04(+0.77%)
Feb 07, 2013 5.577 5.616 5.554 5.554 160,704 -0.01(-0.18%)
Feb 06, 2013 5.550 5.616 5.547 5.563 201,223 +0.06(+1.08%)
Feb 04, 2013 5.465 5.511 5.465 5.504 172,798 +0.04(+0.66%)
Feb 01, 2013 5.511 5.511 5.452 5.468 291,861 -0.03(-0.48%)
Jan 31, 2013 5.540 5.567 5.452 5.494 252,904 -0.03(-0.54%)
Jan 30, 2013 5.547 5.580 5.511 5.524 251,068 -0.04(-0.65%)
Jan 29, 2013 5.590 5.593 5.544 5.560 169,500 -0.03(-0.45%)
Jan 28, 2013 5.583 5.596 5.563 5.585 290,293 +0.01(+0.15%)
Jan 25, 2013 5.586 5.609 5.563 5.577 413,219 -0.01(-0.24%)
Jan 24, 2013 5.593 5.626 5.557 5.590 232,758 -0.01(-0.12%)
Jan 23, 2013 5.570 5.609 5.560 5.596 193,026 +0.03(+0.47%)
Jan 22, 2013 5.550 5.590 5.531 5.570 373,055 +0.02(+0.36%)
Jan 18, 2013 5.537 5.560 5.524 5.550 178,956 +0.01(+0.12%)
Jan 17, 2013 5.544 5.560 5.494 5.544 202,211 -0.01(-0.18%)
Jan 16, 2013 5.507 5.554 5.498 5.554 153,561 +0.06(+1.02%)
Jan 15, 2013 5.511 5.557 5.498 5.498 223,652 -0.02(-0.30%)
Jan 14, 2013 5.531 5.534 5.511 5.514 174,041 -0.04(-0.71%)
Jan 11, 2013 5.531 5.557 5.501 5.554 138,135 -0.00(-0.06%)
Jan 10, 2013 5.590 5.590 5.547 5.557 218,883 -0.03(-0.47%)
Jan 09, 2013 5.547 5.586 5.546 5.583 240,743 +0.07(+1.25%)
Jan 08, 2013 5.521 5.560 5.494 5.514 180,588 -0.01(-0.24%)
Jan 07, 2013 5.471 5.560 5.429 5.527 366,356 +0.02(+0.36%)
Jan 04, 2013 5.438 5.514 5.438 5.507 264,284 +0.05(+0.97%)
Jan 03, 2013 5.396 5.491 5.396 5.455 341,776 +0.04(+0.79%)
Jan 02, 2013 5.348 5.438 5.238 5.412 342,678 +0.17(+3.33%)
Dec 31, 2012 5.241 5.257 5.192 5.238 314,192 -0.01(-0.19%)
Dec 28, 2012 5.257 5.300 5.208 5.248 277,259 -0.01(-0.13%)
Dec 27, 2012 5.202 5.261 5.159 5.254 284,548 +0.04(+0.74%)
Dec 26, 2012 5.209 5.235 5.183 5.215 229,679 -0.02(-0.44%)
Dec 24, 2012 5.199 5.258 5.176 5.238 140,016 +0.02(+0.31%)
Dec 21, 2012 5.179 5.230 5.160 5.222 257,009 -0.01(-0.12%)
Dec 20, 2012 5.277 5.290 5.219 5.228 256,997 -0.03(-0.62%)
Dec 19, 2012 5.261 5.316 5.232 5.261 287,552 +0.00(+0.06%)
Dec 18, 2012 5.228 5.271 5.209 5.258 342,749 +0.03(+0.50%)
Dec 17, 2012 5.277 5.284 5.157 5.232 570,706 -0.06(-1.05%)
Dec 14, 2012 5.382 5.411 5.274 5.287 333,039 -0.10(-1.88%)
Dec 13, 2012 5.378 5.395 5.349 5.388 260,014 -0.01(-0.12%)
Dec 12, 2012 5.356 5.444 5.346 5.395 243,933 +0.04(+0.73%)
Dec 11, 2012 5.326 5.369 5.326 5.356 272,499 +0.03(+0.60%)
Dec 10, 2012 5.314 5.333 5.307 5.324 335,546 +0.00(+0.06%)
Dec 07, 2012 5.353 5.353 5.288 5.320 125,378 +0.03(+0.61%)
Dec 06, 2012 5.307 5.388 5.282 5.288 156,578 -0.01(-0.23%)
Dec 05, 2012 5.240 5.311 5.240 5.300 295,676 +0.05(+0.97%)
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.