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

Pioneer High Income Trust (NY: PHT )

7.345 -0.015 (-0.20%)
Streaming Delayed Price Updated: 10:57 AM EDT, Apr 24, 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 29, 2012 5.520 5.520 5.470 5.507 159,296 +0.03(+0.63%)
Feb 28, 2012 5.439 5.504 5.439 5.473 173,269 +0.04(+0.69%)
Feb 27, 2012 5.442 5.456 5.436 5.436 146,489 -0.02(-0.46%)
Feb 24, 2012 5.436 5.467 5.426 5.460 251,092 +0.02(+0.40%)
Feb 23, 2012 5.454 5.467 5.432 5.439 227,312 -0.03(-0.57%)
Feb 22, 2012 5.423 5.482 5.420 5.470 285,337 +0.04(+0.75%)
Feb 21, 2012 5.457 5.513 5.420 5.429 364,293 -0.03(-0.51%)
Feb 17, 2012 5.439 5.488 5.426 5.457 174,680 +0.01(+0.23%)
Feb 16, 2012 5.442 5.488 5.411 5.445 242,711 -0.01(-0.17%)
Feb 15, 2012 5.498 5.526 5.445 5.454 224,498 -0.04(-0.80%)
Feb 14, 2012 5.520 5.532 5.454 5.498 183,899 -0.02(-0.45%)
Feb 13, 2012 5.569 5.572 5.520 5.523 129,105 +0.00(+0.04%)
Feb 10, 2012 5.483 5.539 5.483 5.520 176,898 +0.01(+0.17%)
Feb 09, 2012 5.474 5.527 5.474 5.511 163,600 +0.02(+0.45%)
Feb 08, 2012 5.542 5.557 5.483 5.486 334,313 -0.02(-0.39%)
Feb 07, 2012 5.437 5.514 5.412 5.508 181,256 +0.07(+1.25%)
Feb 06, 2012 5.378 5.443 5.357 5.440 346,663 +0.05(+0.86%)
Feb 03, 2012 5.452 5.496 5.360 5.394 311,812 -0.04(-0.80%)
Feb 02, 2012 5.443 5.480 5.428 5.437 233,707 -0.01(-0.23%)
Feb 01, 2012 5.421 5.465 5.418 5.449 338,725 -0.00(-0.06%)
Jan 31, 2012 5.437 5.462 5.344 5.452 200,160 +0.03(+0.57%)
Jan 30, 2012 5.403 5.443 5.384 5.421 262,582 -0.02(-0.45%)
Jan 27, 2012 5.443 5.452 5.431 5.446 182,476 -0.01(-0.23%)
Jan 26, 2012 5.412 5.468 5.409 5.459 206,567 +0.06(+1.14%)
Jan 25, 2012 5.366 5.406 5.357 5.397 263,323 +0.03(+0.58%)
Jan 24, 2012 5.313 5.378 5.298 5.366 316,920 +0.06(+1.05%)
Jan 23, 2012 5.239 5.313 5.239 5.310 329,697 +0.06(+1.24%)
Jan 20, 2012 5.211 5.304 5.211 5.245 388,710 +0.01(+0.18%)
Jan 19, 2012 5.137 5.248 5.097 5.236 619,908 +0.09(+1.74%)
Jan 18, 2012 5.267 5.298 5.048 5.147 2,047,877 -0.16(-2.98%)
Jan 17, 2012 5.557 5.557 5.279 5.305 1,762,269 -0.21(-3.74%)
Jan 13, 2012 5.517 5.533 5.480 5.511 215,987 -0.00(-0.04%)
Jan 12, 2012 5.496 5.522 5.462 5.513 204,514 +0.02(+0.38%)
Jan 11, 2012 5.557 5.561 5.468 5.493 299,744 -0.02(-0.39%)
Jan 10, 2012 5.561 5.561 5.505 5.514 313,848 -0.05(-0.94%)
Jan 09, 2012 5.496 5.585 5.489 5.567 373,919 +0.07(+1.24%)
Jan 06, 2012 5.493 5.520 5.480 5.499 335,984 +0.02(+0.45%)
Jan 05, 2012 5.455 5.480 5.434 5.474 276,317 +0.02(+0.34%)
Jan 04, 2012 5.440 5.459 5.378 5.455 236,805 +0.10(+1.90%)
Dec 30, 2011 5.347 5.357 5.307 5.354 175,309 -0.00(-0.06%)
Dec 29, 2011 5.428 5.434 5.347 5.357 246,442 -0.06(-1.20%)
Dec 28, 2011 5.425 5.480 5.421 5.421 295,756 +0.00(+0.04%)
Dec 27, 2011 5.413 5.456 5.410 5.419 221,030 -0.02(-0.28%)
Dec 23, 2011 5.404 5.502 5.389 5.434 336,337 +0.11(+2.13%)
Dec 21, 2011 5.272 5.321 5.254 5.321 187,440 +0.04(+0.70%)
Dec 20, 2011 5.269 5.284 5.244 5.284 222,035 +0.02(+0.29%)
Dec 19, 2011 5.272 5.274 5.254 5.269 152,945 +0.02(+0.47%)
Dec 16, 2011 5.257 5.257 5.226 5.244 184,787 -0.02(-0.35%)
Dec 15, 2011 5.272 5.272 5.244 5.263 238,837 +0.02(+0.41%)
Dec 14, 2011 5.413 5.413 5.208 5.241 236,710 +0.01(+0.12%)
Dec 13, 2011 5.211 5.247 5.211 5.235 204,036 +0.02(+0.41%)
Dec 12, 2011 5.248 5.248 5.208 5.214 127,756 -0.04(-0.82%)
Dec 09, 2011 5.202 5.263 5.195 5.257 170,103 +0.05(+1.00%)
Dec 08, 2011 5.211 5.220 5.165 5.205 243,705 +0.01(+0.10%)
Dec 07, 2011 5.163 5.211 5.163 5.199 242,184 +0.04(+0.71%)
Dec 06, 2011 5.211 5.245 5.151 5.163 391,860 -0.05(-0.88%)
Dec 05, 2011 5.236 5.245 5.193 5.208 333,340 +0.00(+0.09%)
Dec 02, 2011 5.217 5.245 5.198 5.204 213,389 -0.01(-0.20%)
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.