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

Pioneer High Income Trust (NY: PHT )

7.340 UNCHANGED
Streaming Delayed Price Updated: 1:19 PM EDT, Apr 19, 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 (%)
Nov 30, 2011 5.148 5.245 5.129 5.169 281,579 +0.10(+2.04%)
Nov 29, 2011 5.135 5.135 5.065 5.065 246,772 -0.05(-1.07%)
Nov 28, 2011 5.081 5.178 5.081 5.120 285,670 +0.01(+0.24%)
Nov 25, 2011 5.050 5.129 5.050 5.108 119,944 +0.06(+1.20%)
Nov 23, 2011 5.047 5.069 5.023 5.047 157,684 -0.02(-0.36%)
Nov 22, 2011 5.026 5.078 5.023 5.065 168,058 +0.04(+0.73%)
Nov 21, 2011 5.084 5.084 5.020 5.029 249,278 -0.07(-1.43%)
Nov 18, 2011 5.114 5.148 5.090 5.102 195,070 +0.01(+0.18%)
Nov 17, 2011 5.129 5.151 5.093 5.093 270,189 -0.05(-0.95%)
Nov 16, 2011 5.169 5.175 5.135 5.141 166,265 -0.04(-0.82%)
Nov 15, 2011 5.196 5.211 5.172 5.184 256,083 -0.01(-0.23%)
Nov 14, 2011 5.151 5.196 5.138 5.196 203,858 +0.05(+1.00%)
Nov 11, 2011 5.141 5.160 5.138 5.145 234,804 -0.00(-0.06%)
Nov 10, 2011 5.193 5.221 5.148 5.148 239,549 -0.03(-0.66%)
Nov 09, 2011 5.173 5.206 5.158 5.182 449,001 -0.07(-1.38%)
Nov 08, 2011 5.182 5.254 5.170 5.254 362,490 +0.07(+1.34%)
Nov 07, 2011 5.137 5.194 5.127 5.185 209,793 +0.06(+1.12%)
Nov 04, 2011 5.127 5.128 5.094 5.127 188,922 -0.02(-0.47%)
Nov 03, 2011 5.124 5.155 5.085 5.152 255,619 +0.03(+0.53%)
Nov 02, 2011 5.091 5.127 5.088 5.124 116,439 +0.04(+0.71%)
Nov 01, 2011 5.028 5.103 5.022 5.088 320,596 -0.03(-0.59%)
Oct 31, 2011 5.076 5.127 5.064 5.118 144,451 +0.02(+0.47%)
Oct 28, 2011 5.082 5.100 5.061 5.094 334,352 +0.03(+0.60%)
Oct 27, 2011 5.133 5.158 5.049 5.064 551,824 -0.02(-0.42%)
Oct 26, 2011 5.064 5.149 5.064 5.085 422,491 +0.04(+0.78%)
Oct 25, 2011 5.118 5.124 5.046 5.046 290,263 -0.09(-1.70%)
Oct 24, 2011 5.097 5.194 5.072 5.133 482,948 +0.04(+0.71%)
Oct 21, 2011 5.146 5.158 5.088 5.097 301,267 -0.04(-0.76%)
Oct 20, 2011 5.076 5.137 5.067 5.137 159,915 +0.05(+1.07%)
Oct 19, 2011 5.091 5.124 5.067 5.082 327,549 -0.01(-0.24%)
Oct 18, 2011 5.049 5.097 5.031 5.094 198,736 +0.04(+0.84%)
Oct 17, 2011 5.043 5.076 5.019 5.052 218,254 -0.00(-0.06%)
Oct 14, 2011 5.034 5.061 5.004 5.055 147,459 +0.05(+1.01%)
Oct 13, 2011 5.004 5.043 4.959 5.004 231,038 -0.01(-0.23%)
Oct 12, 2011 4.995 5.019 4.950 5.016 342,796 +0.03(+0.53%)
Oct 11, 2011 4.945 4.998 4.894 4.989 231,688 +0.04(+0.79%)
Oct 10, 2011 4.924 4.951 4.894 4.951 339,866 +0.09(+1.78%)
Oct 07, 2011 4.912 4.915 4.819 4.864 261,672 -0.02(-0.37%)
Oct 06, 2011 4.831 4.885 4.828 4.882 234,955 +0.15(+3.16%)
Oct 05, 2011 4.720 4.822 4.678 4.732 607,001 +0.04(+0.83%)
Oct 04, 2011 4.846 4.846 4.535 4.693 1,034,602 -0.18(-3.62%)
Oct 03, 2011 4.879 4.935 4.862 4.870 326,240 -0.02(-0.43%)
Sep 30, 2011 4.948 4.966 4.876 4.891 277,381 -0.06(-1.21%)
Sep 29, 2011 4.957 4.992 4.927 4.951 199,111 +0.02(+0.42%)
Sep 28, 2011 4.963 4.998 4.930 4.930 197,690 -0.03(-0.66%)
Sep 27, 2011 4.936 5.007 4.933 4.963 233,230 +0.05(+0.97%)
Sep 26, 2011 4.888 4.921 4.834 4.915 369,973 +0.04(+0.86%)
Sep 23, 2011 4.852 4.888 4.814 4.873 191,475 +0.00(+0.04%)
Sep 22, 2011 4.861 4.885 4.846 4.871 304,055 -0.05(-0.95%)
Sep 21, 2011 4.897 4.928 4.891 4.918 251,757 +0.02(+0.49%)
Sep 20, 2011 4.936 4.942 4.894 4.894 209,507 -0.04(-0.73%)
Sep 19, 2011 4.891 4.930 4.861 4.930 273,513 +0.03(+0.55%)
Sep 16, 2011 4.894 4.918 4.834 4.903 253,157 +0.00(+0.06%)
Sep 15, 2011 4.912 4.912 4.870 4.900 250,099 -0.01(-0.12%)
Sep 14, 2011 4.906 4.915 4.885 4.906 337,910 +0.01(+0.12%)
Sep 13, 2011 4.903 4.906 4.876 4.900 193,845 +0.00(+0.05%)
Sep 12, 2011 4.758 4.900 4.758 4.897 307,408 +0.02(+0.43%)
Sep 09, 2011 4.850 4.880 4.817 4.877 327,732 +0.01(+0.24%)
Sep 08, 2011 4.850 4.880 4.820 4.865 250,271 +0.02(+0.43%)
Sep 07, 2011 4.841 4.880 4.835 4.844 423,381 +0.02(+0.49%)
Sep 06, 2011 4.749 4.820 4.717 4.820 443,779 +0.01(+0.31%)
Sep 02, 2011 4.797 4.832 4.779 4.806 122,431 -0.03(-0.55%)
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.