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

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jun 29, 2012 5.332 5.363 5.313 5.316 205,626 +0.02(+0.35%)
Jun 28, 2012 5.273 5.307 5.257 5.297 347,969 -0.01(-0.18%)
Jun 27, 2012 5.341 5.351 5.306 5.307 201,257 -0.04(-0.81%)
Jun 26, 2012 5.329 5.350 5.310 5.350 161,323 +0.04(+0.82%)
Jun 25, 2012 5.307 5.316 5.282 5.307 175,085 -0.01(-0.23%)
Jun 22, 2012 5.291 5.332 5.288 5.319 172,369 +0.04(+0.79%)
Jun 21, 2012 5.279 5.291 5.248 5.278 182,283 -0.02(-0.29%)
Jun 20, 2012 5.294 5.316 5.257 5.293 246,296 -0.00(-0.09%)
Jun 19, 2012 5.288 5.322 5.279 5.297 123,202 +0.01(+0.24%)
Jun 18, 2012 5.245 5.285 5.223 5.285 217,250 +0.03(+0.53%)
Jun 15, 2012 5.266 5.266 5.233 5.257 139,993 +0.02(+0.36%)
Jun 14, 2012 5.226 5.251 5.223 5.238 109,565 +0.02(+0.36%)
Jun 13, 2012 5.288 5.288 5.192 5.220 788,248 -0.07(-1.31%)
Jun 12, 2012 5.261 5.301 5.261 5.289 228,172 +0.03(+0.59%)
Jun 11, 2012 5.261 5.264 5.246 5.258 183,510 +0.01(+0.24%)
Jun 08, 2012 5.236 5.270 5.230 5.246 217,789 -0.01(-0.12%)
Jun 07, 2012 5.236 5.258 5.212 5.252 206,271 +0.04(+0.77%)
Jun 06, 2012 5.205 5.240 5.205 5.212 154,125 +0.01(+0.24%)
Jun 05, 2012 5.215 5.255 5.199 5.199 198,979 -0.01(-0.24%)
Jun 04, 2012 5.258 5.258 5.168 5.212 182,447 -0.02(-0.35%)
Jun 01, 2012 5.242 5.267 5.215 5.230 220,845 -0.04(-0.70%)
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%)
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.