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

Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
May 31, 2012 5.298 5.298 5.224 5.267 222,193 +0.02(+0.29%)
May 30, 2012 5.276 5.301 5.239 5.252 158,773 -0.02(-0.41%)
May 29, 2012 5.264 5.279 5.258 5.273 133,792 +0.01(+0.18%)
May 25, 2012 5.276 5.276 5.227 5.264 184,285 -0.01(-0.12%)
May 24, 2012 5.239 5.273 5.236 5.270 163,955 +0.03(+0.59%)
May 23, 2012 5.208 5.239 5.192 5.239 208,244 +0.03(+0.59%)
May 22, 2012 5.178 5.223 5.178 5.208 132,713 +0.03(+0.54%)
May 21, 2012 5.153 5.208 5.134 5.181 217,011 +0.02(+0.42%)
May 18, 2012 5.178 5.186 5.141 5.159 186,728 -0.01(-0.24%)
May 17, 2012 5.252 5.264 5.125 5.171 364,681 -0.09(-1.64%)
May 16, 2012 5.202 5.267 5.193 5.258 148,781 +0.05(+1.01%)
May 15, 2012 5.304 5.304 5.202 5.205 392,037 -0.05(-0.95%)
May 14, 2012 5.234 5.274 5.234 5.255 247,543 -0.02(-0.41%)
May 11, 2012 5.255 5.280 5.234 5.277 245,455 +0.02(+0.41%)
May 10, 2012 5.222 5.261 5.222 5.255 206,119 +0.04(+0.76%)
May 09, 2012 5.167 5.228 5.167 5.216 138,166 +0.01(+0.24%)
May 08, 2012 5.209 5.222 5.173 5.203 274,399 -0.02(-0.35%)
May 07, 2012 5.255 5.255 5.213 5.222 200,062 -0.04(-0.70%)
May 04, 2012 5.258 5.258 5.246 5.258 161,069 +0.00(+0.06%)
May 03, 2012 5.274 5.274 5.246 5.255 219,972 -0.02(-0.41%)
May 02, 2012 5.262 5.280 5.222 5.277 169,054 +0.01(+0.12%)
May 01, 2012 5.185 5.271 5.185 5.271 303,355 +0.07(+1.31%)
Apr 30, 2012 5.194 5.203 5.173 5.203 249,271 +0.01(+0.28%)
Apr 27, 2012 5.170 5.194 5.151 5.188 157,321 +0.01(+0.18%)
Apr 26, 2012 5.167 5.197 5.145 5.179 160,298 +0.00(+0.06%)
Apr 25, 2012 5.200 5.203 5.157 5.176 225,186 -0.00(-0.06%)
Apr 24, 2012 5.194 5.203 5.154 5.179 234,961 -0.01(-0.24%)
Apr 23, 2012 5.157 5.200 5.118 5.191 286,905 +0.02(+0.30%)
Apr 20, 2012 5.112 5.176 5.108 5.176 178,531 +0.06(+1.26%)
Apr 19, 2012 5.142 5.148 5.081 5.112 144,841 -0.03(-0.60%)
Apr 18, 2012 5.139 5.151 5.110 5.142 160,797 +0.01(+0.24%)
Apr 17, 2012 5.087 5.133 5.084 5.130 213,022 +0.04(+0.87%)
Apr 16, 2012 5.087 5.107 5.081 5.086 102,215 +0.00(+0.04%)
Apr 13, 2012 5.112 5.121 5.081 5.084 254,829 -0.06(-1.19%)
Apr 12, 2012 5.133 5.151 5.087 5.145 238,630 +0.02(+0.41%)
Apr 11, 2012 5.164 5.164 5.070 5.124 265,859 +0.02(+0.30%)
Apr 10, 2012 5.161 5.209 5.067 5.109 378,779 -0.05(-0.88%)
Apr 09, 2012 5.161 5.173 5.146 5.155 252,785 -0.02(-0.47%)
Apr 05, 2012 5.103 5.182 5.085 5.179 302,137 +0.09(+1.85%)
Apr 04, 2012 5.112 5.130 5.079 5.085 200,808 -0.03(-0.65%)
Apr 03, 2012 5.103 5.143 5.100 5.118 249,652 +0.02(+0.30%)
Apr 02, 2012 5.058 5.140 5.048 5.103 182,062 +0.05(+0.90%)
Mar 30, 2012 5.064 5.067 5.039 5.058 175,013 +0.00(+0.00%)
Mar 29, 2012 5.042 5.067 5.015 5.058 172,157 +0.03(+0.60%)
Mar 28, 2012 4.994 5.045 4.994 5.027 179,216 +0.03(+0.67%)
Mar 27, 2012 4.994 5.024 4.957 4.994 376,355 -0.04(-0.84%)
Mar 26, 2012 4.976 5.069 4.954 5.036 287,458 +0.06(+1.22%)
Mar 23, 2012 5.036 5.036 4.924 4.976 569,851 -0.08(-1.50%)
Mar 22, 2012 5.100 5.112 5.030 5.052 314,298 -0.05(-0.95%)
Mar 21, 2012 5.133 5.173 5.082 5.100 214,215 -0.02(-0.41%)
Mar 20, 2012 5.033 5.130 5.033 5.121 296,398 +0.09(+1.75%)
Mar 19, 2012 5.143 5.152 5.030 5.033 456,068 -0.09(-1.66%)
Mar 16, 2012 5.243 5.261 5.039 5.118 1,100,029 -0.15(-2.77%)
Mar 15, 2012 5.303 5.310 5.258 5.264 279,727 -0.06(-1.20%)
Mar 14, 2012 5.340 5.344 5.297 5.328 133,544 -0.00(-0.06%)
Mar 13, 2012 5.325 5.349 5.267 5.331 223,909 -0.00(-0.06%)
Mar 12, 2012 5.346 5.358 5.313 5.334 164,626 -0.02(-0.47%)
Mar 09, 2012 5.347 5.383 5.311 5.359 285,908 +0.01(+0.23%)
Mar 08, 2012 5.289 5.347 5.289 5.347 211,073 +0.07(+1.37%)
Mar 07, 2012 5.208 5.347 5.208 5.274 178,323 +0.08(+1.45%)
Mar 06, 2012 5.289 5.302 5.199 5.199 373,972 -0.10(-1.93%)
Mar 05, 2012 5.311 5.320 5.298 5.302 166,674 -0.02(-0.34%)
Mar 02, 2012 5.311 5.332 5.305 5.320 255,558 -0.01(-0.17%)
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.