Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.460 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2012 5.397 5.422 5.305 5.413 201,631 +0.03(+0.57%)
Jan 30, 2012 5.364 5.403 5.345 5.382 264,511 -0.02(-0.45%)
Jan 27, 2012 5.403 5.413 5.391 5.406 183,817 -0.01(-0.23%)
Jan 26, 2012 5.373 5.428 5.370 5.419 208,085 +0.06(+1.14%)
Jan 25, 2012 5.327 5.367 5.318 5.357 265,258 +0.03(+0.58%)
Jan 24, 2012 5.275 5.339 5.259 5.327 319,249 +0.06(+1.05%)
Jan 23, 2012 5.201 5.275 5.201 5.272 332,120 +0.06(+1.24%)
Jan 20, 2012 5.173 5.265 5.173 5.207 391,566 +0.01(+0.18%)
Jan 19, 2012 5.100 5.210 5.060 5.198 624,463 +0.09(+1.74%)
Jan 18, 2012 5.229 5.259 5.011 5.109 2,062,925 -0.16(-2.98%)
Jan 17, 2012 5.517 5.517 5.241 5.266 1,775,218 -0.20(-3.74%)
Jan 13, 2012 5.477 5.492 5.440 5.471 217,574 -0.00(-0.04%)
Jan 12, 2012 5.456 5.482 5.422 5.473 206,017 +0.02(+0.38%)
Jan 11, 2012 5.517 5.520 5.428 5.452 301,947 -0.02(-0.39%)
Jan 10, 2012 5.520 5.520 5.465 5.474 316,154 -0.05(-0.94%)
Jan 09, 2012 5.456 5.544 5.449 5.526 376,667 +0.07(+1.24%)
Jan 06, 2012 5.452 5.480 5.440 5.459 338,452 +0.02(+0.45%)
Jan 05, 2012 5.416 5.440 5.394 5.434 278,347 +0.02(+0.34%)
Jan 04, 2012 5.400 5.419 5.339 5.416 238,545 +0.10(+1.90%)
Dec 30, 2011 5.308 5.318 5.268 5.314 176,597 -0.00(-0.06%)
Dec 29, 2011 5.388 5.394 5.308 5.318 248,252 -0.06(-1.20%)
Dec 28, 2011 5.385 5.440 5.382 5.382 297,929 +0.00(+0.04%)
Dec 27, 2011 5.374 5.416 5.371 5.380 222,654 -0.02(-0.28%)
Dec 23, 2011 5.364 5.462 5.350 5.395 338,808 +0.11(+2.13%)
Dec 21, 2011 5.234 5.282 5.215 5.282 188,817 +0.04(+0.70%)
Dec 20, 2011 5.231 5.246 5.206 5.246 223,667 +0.02(+0.29%)
Dec 19, 2011 5.234 5.235 5.215 5.231 154,069 +0.02(+0.47%)
Dec 16, 2011 5.218 5.218 5.188 5.206 186,145 -0.02(-0.35%)
Dec 15, 2011 5.234 5.234 5.206 5.224 240,592 +0.02(+0.41%)
Dec 14, 2011 5.374 5.374 5.170 5.203 238,449 +0.01(+0.12%)
Dec 13, 2011 5.173 5.209 5.173 5.197 205,535 +0.02(+0.41%)
Dec 12, 2011 5.209 5.209 5.170 5.176 128,694 -0.04(-0.82%)
Dec 09, 2011 5.164 5.224 5.158 5.218 171,353 +0.05(+1.00%)
Dec 08, 2011 5.173 5.182 5.127 5.167 245,495 +0.01(+0.10%)
Dec 07, 2011 5.125 5.173 5.125 5.161 243,964 +0.04(+0.71%)
Dec 06, 2011 5.173 5.207 5.113 5.125 394,740 -0.05(-0.88%)
Dec 05, 2011 5.198 5.207 5.155 5.170 335,790 +0.00(+0.09%)
Dec 02, 2011 5.179 5.207 5.160 5.166 214,957 -0.01(-0.20%)
Dec 01, 2011 5.131 5.176 5.098 5.176 177,622 +0.05(+0.88%)
Nov 30, 2011 5.110 5.207 5.092 5.131 283,648 +0.10(+2.04%)
Nov 29, 2011 5.098 5.098 5.029 5.029 248,585 -0.05(-1.07%)
Nov 28, 2011 5.044 5.140 5.044 5.083 287,769 +0.01(+0.24%)
Nov 25, 2011 5.013 5.092 5.013 5.071 120,825 +0.06(+1.20%)
Nov 23, 2011 5.010 5.032 4.986 5.010 158,843 -0.02(-0.36%)
Nov 22, 2011 4.989 5.041 4.986 5.029 169,293 +0.04(+0.73%)
Nov 21, 2011 5.047 5.047 4.983 4.992 251,110 -0.07(-1.43%)
Nov 18, 2011 5.077 5.110 5.053 5.065 196,503 +0.01(+0.18%)
Nov 17, 2011 5.092 5.113 5.056 5.056 272,175 -0.05(-0.95%)
Nov 16, 2011 5.131 5.137 5.098 5.104 167,487 -0.04(-0.82%)
Nov 15, 2011 5.158 5.173 5.134 5.146 257,965 -0.01(-0.23%)
Nov 14, 2011 5.113 5.158 5.101 5.158 205,356 +0.05(+1.00%)
Nov 11, 2011 5.104 5.122 5.101 5.107 236,529 -0.00(-0.06%)
Nov 10, 2011 5.155 5.182 5.110 5.110 241,310 -0.03(-0.66%)
Nov 09, 2011 5.135 5.168 5.120 5.144 452,300 -0.07(-1.38%)
Nov 08, 2011 5.144 5.216 5.132 5.216 365,154 +0.07(+1.34%)
Nov 07, 2011 5.099 5.156 5.090 5.147 211,334 +0.06(+1.12%)
Nov 04, 2011 5.090 5.091 5.057 5.090 190,310 -0.02(-0.47%)
Nov 03, 2011 5.087 5.117 5.048 5.114 257,498 +0.03(+0.53%)
Nov 02, 2011 5.054 5.090 5.051 5.087 117,295 +0.04(+0.71%)
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.