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

Pioneer High Income Trust (NY: PHT )

7.345 +0.005 (+0.07%)
Streaming Delayed Price Updated: 12:54 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 5.233 5.236 5.208 5.227 169,345 +0.00(+0.00%)
Mar 29, 2012 5.211 5.236 5.183 5.227 166,582 +0.03(+0.60%)
Mar 28, 2012 5.161 5.214 5.161 5.195 173,412 +0.03(+0.67%)
Mar 27, 2012 5.161 5.192 5.123 5.161 364,168 -0.04(-0.84%)
Mar 26, 2012 5.142 5.239 5.120 5.205 278,150 +0.06(+1.22%)
Mar 23, 2012 5.205 5.205 5.089 5.142 551,398 -0.08(-1.50%)
Mar 22, 2012 5.271 5.283 5.199 5.221 304,121 -0.05(-0.95%)
Mar 21, 2012 5.305 5.346 5.252 5.271 207,278 -0.02(-0.42%)
Mar 20, 2012 5.202 5.302 5.202 5.293 286,801 +0.09(+1.75%)
Mar 19, 2012 5.315 5.324 5.199 5.202 441,300 -0.09(-1.66%)
Mar 16, 2012 5.418 5.437 5.208 5.290 1,064,408 -0.15(-2.77%)
Mar 15, 2012 5.481 5.487 5.434 5.440 270,669 -0.07(-1.20%)
Mar 14, 2012 5.519 5.523 5.475 5.506 129,219 -0.00(-0.06%)
Mar 13, 2012 5.503 5.528 5.443 5.509 216,659 -0.00(-0.06%)
Mar 12, 2012 5.525 5.537 5.490 5.512 159,296 -0.03(-0.47%)
Mar 09, 2012 5.526 5.563 5.488 5.538 276,642 +0.01(+0.23%)
Mar 08, 2012 5.467 5.526 5.467 5.526 204,232 +0.07(+1.37%)
Mar 07, 2012 5.383 5.526 5.383 5.451 172,544 +0.08(+1.45%)
Mar 06, 2012 5.467 5.479 5.373 5.373 361,852 -0.11(-1.93%)
Mar 05, 2012 5.488 5.498 5.476 5.479 161,272 -0.02(-0.34%)
Mar 02, 2012 5.488 5.510 5.482 5.498 247,276 -0.01(-0.17%)
Mar 01, 2012 5.510 5.526 5.482 5.507 121,826 -0.00(-0.01%)
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%)
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.