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

Pioneer High Income Trust (NY: PHT )

7.348 +0.038 (+0.52%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 18, 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 (%)
Apr 30, 2012 5.369 5.378 5.347 5.378 241,160 +0.02(+0.28%)
Apr 27, 2012 5.344 5.369 5.325 5.363 152,202 +0.01(+0.18%)
Apr 26, 2012 5.340 5.372 5.318 5.353 155,082 +0.00(+0.06%)
Apr 25, 2012 5.375 5.378 5.331 5.350 217,858 -0.00(-0.06%)
Apr 24, 2012 5.369 5.378 5.328 5.353 227,316 -0.01(-0.24%)
Apr 23, 2012 5.331 5.375 5.290 5.366 277,569 +0.02(+0.30%)
Apr 20, 2012 5.283 5.350 5.280 5.350 172,722 +0.07(+1.26%)
Apr 19, 2012 5.315 5.321 5.252 5.283 140,128 -0.03(-0.60%)
Apr 18, 2012 5.312 5.325 5.282 5.315 155,565 +0.01(+0.24%)
Apr 17, 2012 5.258 5.306 5.255 5.302 206,091 +0.05(+0.87%)
Apr 16, 2012 5.258 5.278 5.252 5.257 98,889 +0.00(+0.04%)
Apr 13, 2012 5.283 5.293 5.252 5.255 246,536 -0.06(-1.19%)
Apr 12, 2012 5.306 5.325 5.258 5.318 230,865 +0.02(+0.40%)
Apr 11, 2012 5.338 5.338 5.240 5.297 257,200 +0.02(+0.30%)
Apr 10, 2012 5.335 5.385 5.237 5.281 366,443 -0.05(-0.88%)
Apr 09, 2012 5.335 5.347 5.319 5.328 244,552 -0.03(-0.47%)
Apr 05, 2012 5.275 5.357 5.256 5.353 292,296 +0.10(+1.85%)
Apr 04, 2012 5.284 5.303 5.250 5.256 194,268 -0.03(-0.65%)
Apr 03, 2012 5.275 5.316 5.272 5.291 241,522 +0.02(+0.30%)
Apr 02, 2012 5.228 5.313 5.218 5.275 176,132 +0.05(+0.90%)
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%)
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.