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

Pioneer High Income Trust (NY: PHT )

7.320 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 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 (%)
Mar 30, 2012 5.234 5.237 5.209 5.228 169,313 +0.00(+0.00%)
Mar 29, 2012 5.212 5.237 5.184 5.228 166,550 +0.03(+0.60%)
Mar 28, 2012 5.162 5.215 5.162 5.196 173,379 +0.03(+0.67%)
Mar 27, 2012 5.162 5.193 5.124 5.162 364,097 -0.04(-0.84%)
Mar 26, 2012 5.143 5.240 5.121 5.206 278,096 +0.06(+1.22%)
Mar 23, 2012 5.206 5.206 5.090 5.143 551,292 -0.08(-1.50%)
Mar 22, 2012 5.272 5.284 5.200 5.222 304,062 -0.05(-0.95%)
Mar 21, 2012 5.306 5.347 5.253 5.272 207,238 -0.02(-0.41%)
Mar 20, 2012 5.203 5.303 5.203 5.294 286,745 +0.09(+1.75%)
Mar 19, 2012 5.316 5.325 5.200 5.203 441,214 -0.09(-1.66%)
Mar 16, 2012 5.419 5.438 5.209 5.291 1,064,202 -0.15(-2.77%)
Mar 15, 2012 5.482 5.488 5.435 5.441 270,617 -0.07(-1.20%)
Mar 14, 2012 5.520 5.524 5.476 5.507 129,194 -0.00(-0.06%)
Mar 13, 2012 5.504 5.529 5.444 5.510 216,617 -0.00(-0.06%)
Mar 12, 2012 5.526 5.539 5.491 5.513 159,265 -0.03(-0.47%)
Mar 09, 2012 5.527 5.564 5.489 5.539 276,588 +0.01(+0.23%)
Mar 08, 2012 5.468 5.527 5.468 5.527 204,192 +0.07(+1.37%)
Mar 07, 2012 5.384 5.527 5.384 5.452 172,510 +0.08(+1.45%)
Mar 06, 2012 5.468 5.480 5.374 5.374 361,782 -0.11(-1.93%)
Mar 05, 2012 5.489 5.499 5.477 5.480 161,241 -0.02(-0.34%)
Mar 02, 2012 5.489 5.511 5.483 5.499 247,228 -0.01(-0.17%)
Mar 01, 2012 5.511 5.527 5.483 5.508 121,802 -0.00(-0.01%)
Feb 29, 2012 5.521 5.521 5.471 5.509 159,265 +0.03(+0.63%)
Feb 28, 2012 5.440 5.505 5.440 5.474 173,236 +0.04(+0.69%)
Feb 27, 2012 5.443 5.457 5.437 5.437 146,461 -0.02(-0.46%)
Feb 24, 2012 5.437 5.468 5.427 5.461 251,043 +0.02(+0.40%)
Feb 23, 2012 5.455 5.468 5.433 5.440 227,268 -0.03(-0.57%)
Feb 22, 2012 5.424 5.483 5.421 5.471 285,282 +0.04(+0.75%)
Feb 21, 2012 5.458 5.514 5.421 5.430 364,223 -0.03(-0.51%)
Feb 17, 2012 5.440 5.489 5.427 5.458 174,646 +0.01(+0.23%)
Feb 16, 2012 5.443 5.489 5.412 5.446 242,664 -0.01(-0.17%)
Feb 15, 2012 5.499 5.527 5.446 5.455 224,454 -0.04(-0.80%)
Feb 14, 2012 5.521 5.533 5.455 5.499 183,863 -0.02(-0.45%)
Feb 13, 2012 5.570 5.574 5.521 5.524 129,080 +0.00(+0.04%)
Feb 10, 2012 5.484 5.540 5.484 5.521 176,864 +0.01(+0.17%)
Feb 09, 2012 5.475 5.528 5.475 5.512 163,569 +0.02(+0.45%)
Feb 08, 2012 5.543 5.558 5.484 5.487 334,248 -0.02(-0.39%)
Feb 07, 2012 5.438 5.515 5.413 5.509 181,220 +0.07(+1.25%)
Feb 06, 2012 5.379 5.444 5.358 5.441 346,596 +0.05(+0.86%)
Feb 03, 2012 5.453 5.497 5.361 5.395 311,752 -0.04(-0.80%)
Feb 02, 2012 5.444 5.481 5.429 5.438 233,661 -0.01(-0.23%)
Feb 01, 2012 5.423 5.466 5.419 5.450 338,660 -0.00(-0.06%)
Jan 31, 2012 5.438 5.463 5.345 5.453 200,122 +0.03(+0.57%)
Jan 30, 2012 5.404 5.444 5.385 5.423 262,531 -0.02(-0.45%)
Jan 27, 2012 5.444 5.453 5.432 5.447 182,441 -0.01(-0.23%)
Jan 26, 2012 5.413 5.469 5.410 5.460 206,527 +0.06(+1.14%)
Jan 25, 2012 5.367 5.407 5.358 5.398 263,272 +0.03(+0.58%)
Jan 24, 2012 5.314 5.379 5.299 5.367 316,859 +0.06(+1.05%)
Jan 23, 2012 5.240 5.314 5.240 5.311 329,633 +0.06(+1.24%)
Jan 20, 2012 5.212 5.305 5.212 5.246 388,634 +0.01(+0.18%)
Jan 19, 2012 5.138 5.250 5.098 5.237 619,788 +0.09(+1.74%)
Jan 18, 2012 5.268 5.299 5.049 5.148 2,047,480 -0.16(-2.98%)
Jan 17, 2012 5.558 5.558 5.280 5.306 1,761,927 -0.21(-3.74%)
Jan 13, 2012 5.518 5.534 5.481 5.512 215,945 -0.00(-0.04%)
Jan 12, 2012 5.497 5.524 5.463 5.514 204,475 +0.02(+0.38%)
Jan 11, 2012 5.558 5.562 5.469 5.494 299,686 -0.02(-0.39%)
Jan 10, 2012 5.562 5.562 5.506 5.515 313,787 -0.05(-0.94%)
Jan 09, 2012 5.497 5.586 5.491 5.568 373,847 +0.07(+1.24%)
Jan 06, 2012 5.494 5.521 5.481 5.500 335,918 +0.02(+0.45%)
Jan 05, 2012 5.457 5.481 5.435 5.475 276,263 +0.02(+0.34%)
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.