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: 6:30 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 (%)
May 31, 2012 5.476 5.476 5.399 5.444 214,969 +0.02(+0.29%)
May 30, 2012 5.454 5.479 5.415 5.428 153,611 -0.02(-0.41%)
May 29, 2012 5.441 5.457 5.435 5.450 129,442 +0.01(+0.18%)
May 25, 2012 5.454 5.454 5.403 5.441 178,293 -0.01(-0.12%)
May 24, 2012 5.415 5.450 5.412 5.447 158,624 +0.03(+0.59%)
May 23, 2012 5.384 5.415 5.366 5.415 201,474 +0.03(+0.59%)
May 22, 2012 5.352 5.398 5.352 5.384 128,398 +0.03(+0.54%)
May 21, 2012 5.326 5.384 5.306 5.355 209,956 +0.02(+0.42%)
May 18, 2012 5.352 5.360 5.313 5.332 180,657 -0.01(-0.24%)
May 17, 2012 5.428 5.441 5.297 5.345 352,825 -0.09(-1.64%)
May 16, 2012 5.377 5.444 5.368 5.435 143,944 +0.05(+1.01%)
May 15, 2012 5.482 5.482 5.377 5.380 379,291 -0.05(-0.95%)
May 14, 2012 5.410 5.451 5.410 5.432 239,488 -0.02(-0.41%)
May 11, 2012 5.432 5.457 5.410 5.454 237,468 +0.02(+0.41%)
May 10, 2012 5.397 5.438 5.397 5.432 199,412 +0.04(+0.76%)
May 09, 2012 5.340 5.404 5.340 5.391 133,670 +0.01(+0.24%)
May 08, 2012 5.385 5.397 5.347 5.378 265,470 -0.02(-0.35%)
May 07, 2012 5.432 5.432 5.388 5.397 193,552 -0.04(-0.70%)
May 04, 2012 5.435 5.435 5.423 5.435 155,827 +0.00(+0.06%)
May 03, 2012 5.451 5.451 5.423 5.432 212,814 -0.02(-0.41%)
May 02, 2012 5.438 5.457 5.397 5.454 163,552 +0.01(+0.12%)
May 01, 2012 5.359 5.448 5.359 5.448 293,484 +0.07(+1.31%)
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%)
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.