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

Pioneer High Income Trust (NY: PHT )

7.470 +0.020 (+0.27%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 21, 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 (%)
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%)
Nov 01, 2012 5.610 5.646 5.591 5.610 216,588 +0.00(+0.00%)
Oct 31, 2012 5.643 5.643 5.577 5.610 198,214 -0.02(-0.41%)
Oct 26, 2012 5.587 5.633 5.633 5.633 210,607 +0.05(+0.88%)
Oct 25, 2012 5.630 5.640 5.554 5.584 383,537 -0.04(-0.76%)
Oct 24, 2012 5.633 5.640 5.600 5.627 144,277 +0.00(+0.00%)
Oct 23, 2012 5.614 5.640 5.594 5.627 165,666 -0.04(-0.70%)
Oct 19, 2012 5.607 5.676 5.607 5.666 235,467 +0.06(+1.06%)
Oct 18, 2012 5.561 5.650 5.561 5.607 313,729 +0.05(+0.95%)
Oct 17, 2012 5.584 5.626 5.544 5.554 307,031 -0.04(-0.75%)
Oct 16, 2012 5.528 5.666 5.525 5.596 572,658 +0.07(+1.35%)
Oct 15, 2012 5.669 5.679 5.485 5.521 675,829 -0.16(-2.78%)
Oct 12, 2012 5.623 5.709 5.623 5.679 547,297 +0.10(+1.81%)
Oct 11, 2012 5.366 5.624 5.359 5.578 1,091,283 +0.22(+4.08%)
Oct 10, 2012 5.591 5.630 5.249 5.359 3,153,077 -0.33(-5.85%)
Oct 09, 2012 6.012 6.022 5.608 5.692 1,813,350 -0.33(-5.42%)
Oct 08, 2012 6.136 6.136 5.973 6.019 673,715 -0.12(-2.02%)
Oct 05, 2012 6.117 6.143 6.107 6.143 140,186 +0.04(+0.70%)
Oct 04, 2012 6.120 6.120 6.097 6.100 165,741 -0.02(-0.27%)
Oct 03, 2012 6.110 6.133 6.091 6.117 180,278 +0.03(+0.43%)
Oct 02, 2012 6.107 6.133 6.078 6.091 269,858 -0.02(-0.32%)
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.