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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 4:10 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 5.297 5.297 5.223 5.266 222,236 +0.02(+0.29%)
May 30, 2012 5.275 5.300 5.238 5.251 158,803 -0.02(-0.41%)
May 29, 2012 5.263 5.278 5.257 5.272 133,818 +0.01(+0.18%)
May 25, 2012 5.275 5.275 5.226 5.263 184,320 -0.01(-0.12%)
May 24, 2012 5.238 5.272 5.235 5.269 163,986 +0.03(+0.59%)
May 23, 2012 5.207 5.238 5.191 5.238 208,285 +0.03(+0.59%)
May 22, 2012 5.177 5.222 5.177 5.207 132,738 +0.03(+0.54%)
May 21, 2012 5.152 5.207 5.133 5.180 217,053 +0.02(+0.42%)
May 18, 2012 5.177 5.185 5.140 5.158 186,764 -0.01(-0.24%)
May 17, 2012 5.251 5.263 5.124 5.170 364,751 -0.09(-1.64%)
May 16, 2012 5.201 5.266 5.192 5.257 148,810 +0.05(+1.01%)
May 15, 2012 5.303 5.303 5.201 5.204 392,113 -0.05(-0.95%)
May 14, 2012 5.233 5.273 5.233 5.254 247,591 -0.02(-0.41%)
May 11, 2012 5.254 5.279 5.233 5.276 245,503 +0.02(+0.41%)
May 10, 2012 5.221 5.260 5.221 5.254 206,159 +0.04(+0.76%)
May 09, 2012 5.166 5.227 5.166 5.215 138,193 +0.01(+0.24%)
May 08, 2012 5.208 5.221 5.172 5.202 274,452 -0.02(-0.35%)
May 07, 2012 5.254 5.254 5.212 5.221 200,101 -0.04(-0.70%)
May 04, 2012 5.257 5.257 5.245 5.257 161,100 +0.00(+0.06%)
May 03, 2012 5.273 5.273 5.245 5.254 220,014 -0.02(-0.41%)
May 02, 2012 5.260 5.279 5.221 5.276 169,086 +0.01(+0.12%)
May 01, 2012 5.184 5.270 5.184 5.270 303,414 +0.07(+1.31%)
Apr 30, 2012 5.193 5.202 5.172 5.202 249,319 +0.01(+0.28%)
Apr 27, 2012 5.169 5.193 5.150 5.187 157,352 +0.01(+0.18%)
Apr 26, 2012 5.166 5.196 5.144 5.178 160,329 +0.00(+0.06%)
Apr 25, 2012 5.199 5.202 5.156 5.175 225,230 -0.00(-0.06%)
Apr 24, 2012 5.193 5.202 5.153 5.178 235,007 -0.01(-0.24%)
Apr 23, 2012 5.156 5.199 5.117 5.190 286,961 +0.02(+0.30%)
Apr 20, 2012 5.111 5.175 5.107 5.175 178,566 +0.06(+1.26%)
Apr 19, 2012 5.141 5.147 5.080 5.111 144,869 -0.03(-0.60%)
Apr 18, 2012 5.138 5.150 5.109 5.141 160,829 +0.01(+0.24%)
Apr 17, 2012 5.086 5.132 5.083 5.129 213,064 +0.04(+0.87%)
Apr 16, 2012 5.086 5.106 5.080 5.085 102,235 +0.00(+0.04%)
Apr 13, 2012 5.111 5.120 5.080 5.083 254,878 -0.06(-1.19%)
Apr 12, 2012 5.132 5.150 5.086 5.144 238,676 +0.02(+0.41%)
Apr 11, 2012 5.163 5.163 5.069 5.123 265,911 +0.02(+0.30%)
Apr 10, 2012 5.160 5.208 5.066 5.108 378,853 -0.05(-0.88%)
Apr 09, 2012 5.160 5.172 5.145 5.154 252,834 -0.02(-0.47%)
Apr 05, 2012 5.102 5.181 5.084 5.178 302,195 +0.09(+1.85%)
Apr 04, 2012 5.111 5.129 5.078 5.084 200,847 -0.03(-0.65%)
Apr 03, 2012 5.102 5.142 5.099 5.117 249,701 +0.02(+0.30%)
Apr 02, 2012 5.057 5.139 5.048 5.102 182,097 +0.05(+0.90%)
Mar 30, 2012 5.063 5.066 5.038 5.057 175,046 +0.00(+0.00%)
Mar 29, 2012 5.041 5.066 5.014 5.057 172,190 +0.03(+0.60%)
Mar 28, 2012 4.993 5.044 4.993 5.026 179,250 +0.03(+0.67%)
Mar 27, 2012 4.993 5.023 4.956 4.993 376,428 -0.04(-0.84%)
Mar 26, 2012 4.975 5.068 4.953 5.035 287,514 +0.06(+1.22%)
Mar 23, 2012 5.035 5.035 4.923 4.975 569,961 -0.08(-1.50%)
Mar 22, 2012 5.099 5.111 5.029 5.051 314,359 -0.05(-0.95%)
Mar 21, 2012 5.133 5.172 5.081 5.099 214,257 -0.02(-0.42%)
Mar 20, 2012 5.032 5.129 5.032 5.120 296,456 +0.09(+1.75%)
Mar 19, 2012 5.142 5.151 5.029 5.032 456,156 -0.08(-1.66%)
Mar 16, 2012 5.242 5.260 5.038 5.117 1,100,242 -0.15(-2.77%)
Mar 15, 2012 5.302 5.309 5.257 5.263 279,781 -0.06(-1.20%)
Mar 14, 2012 5.339 5.343 5.296 5.327 133,570 -0.00(-0.06%)
Mar 13, 2012 5.324 5.348 5.266 5.330 223,953 -0.00(-0.06%)
Mar 12, 2012 5.345 5.357 5.312 5.333 164,658 -0.02(-0.47%)
Mar 09, 2012 5.346 5.382 5.310 5.358 285,963 +0.01(+0.23%)
Mar 08, 2012 5.288 5.346 5.288 5.346 211,114 +0.07(+1.37%)
Mar 07, 2012 5.207 5.346 5.207 5.273 178,357 +0.08(+1.45%)
Mar 06, 2012 5.288 5.300 5.198 5.198 374,045 -0.10(-1.93%)
Mar 05, 2012 5.310 5.319 5.297 5.300 166,706 -0.02(-0.34%)
Mar 02, 2012 5.310 5.331 5.303 5.319 255,608 -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.