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

Pioneer High Income Trust (NY: PHT )

7.940 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2012 5.430 5.437 5.324 5.343 326,038 -0.07(-1.26%)
Nov 29, 2012 5.434 5.453 5.404 5.411 140,331 -0.02(-0.30%)
Nov 28, 2012 5.417 5.440 5.375 5.427 254,789 +0.01(+0.12%)
Nov 27, 2012 5.469 5.502 5.417 5.421 255,290 -0.04(-0.71%)
Nov 26, 2012 5.411 5.466 5.395 5.459 185,197 +0.06(+1.08%)
Nov 23, 2012 5.417 5.417 5.385 5.401 61,076 +0.02(+0.36%)
Nov 21, 2012 5.317 5.395 5.265 5.382 158,152 +0.05(+1.03%)
Nov 20, 2012 5.343 5.411 5.320 5.327 240,087 -0.02(-0.30%)
Nov 19, 2012 5.320 5.392 5.243 5.343 488,946 +0.04(+0.79%)
Nov 16, 2012 4.809 5.311 4.809 5.301 940,595 +0.47(+9.71%)
Nov 15, 2012 4.984 5.045 4.693 4.832 1,895,658 -0.23(-4.60%)
Nov 14, 2012 5.430 5.476 4.974 5.065 1,332,515 -0.38(-6.91%)
Nov 13, 2012 5.572 5.572 5.428 5.441 411,369 -0.16(-2.86%)
Nov 12, 2012 5.563 5.614 5.543 5.601 238,556 +0.01(+0.23%)
Nov 09, 2012 5.470 5.614 5.457 5.588 466,887 +0.10(+1.87%)
Nov 08, 2012 5.454 5.508 5.428 5.486 415,434 +0.04(+0.65%)
Nov 07, 2012 5.428 5.450 5.405 5.450 221,539 +0.01(+0.18%)
Nov 06, 2012 5.434 5.460 5.428 5.441 146,927 +0.01(+0.18%)
Nov 05, 2012 5.466 5.479 5.421 5.431 377,104 -0.04(-0.76%)
Nov 02, 2012 5.470 5.489 5.470 5.473 226,084 +0.00(+0.06%)
Nov 01, 2012 5.470 5.505 5.450 5.470 222,159 +0.00(+0.00%)
Oct 31, 2012 5.502 5.502 5.438 5.470 203,312 -0.02(-0.41%)
Oct 26, 2012 5.447 5.492 5.492 5.492 216,024 +0.05(+0.88%)
Oct 25, 2012 5.489 5.498 5.415 5.444 393,401 -0.04(-0.76%)
Oct 24, 2012 5.492 5.498 5.460 5.486 147,987 +0.00(+0.00%)
Oct 23, 2012 5.473 5.498 5.454 5.486 169,926 -0.04(-0.70%)
Oct 19, 2012 5.466 5.534 5.466 5.524 241,523 +0.06(+1.06%)
Oct 18, 2012 5.421 5.508 5.421 5.466 321,798 +0.05(+0.95%)
Oct 17, 2012 5.444 5.485 5.405 5.415 314,928 -0.04(-0.75%)
Oct 16, 2012 5.389 5.524 5.387 5.456 587,387 +0.07(+1.35%)
Oct 15, 2012 5.527 5.537 5.348 5.383 693,211 -0.15(-2.78%)
Oct 12, 2012 5.482 5.566 5.482 5.537 561,374 +0.10(+1.82%)
Oct 11, 2012 5.231 5.483 5.225 5.438 1,119,384 +0.21(+4.08%)
Oct 10, 2012 5.451 5.489 5.117 5.225 3,234,270 -0.32(-5.85%)
Oct 09, 2012 5.861 5.871 5.467 5.550 1,860,045 -0.32(-5.42%)
Oct 08, 2012 5.982 5.982 5.823 5.868 691,064 -0.12(-2.02%)
Oct 05, 2012 5.963 5.989 5.954 5.989 143,796 +0.04(+0.70%)
Oct 04, 2012 5.966 5.966 5.944 5.947 170,009 -0.02(-0.27%)
Oct 03, 2012 5.957 5.979 5.938 5.963 184,920 +0.03(+0.43%)
Oct 02, 2012 5.954 5.979 5.925 5.938 276,807 -0.02(-0.32%)
Oct 01, 2012 5.950 5.976 5.925 5.957 199,876 +0.02(+0.32%)
Sep 28, 2012 5.922 5.944 5.912 5.938 155,062 +0.01(+0.21%)
Sep 27, 2012 5.922 5.935 5.915 5.925 109,369 +0.01(+0.16%)
Sep 26, 2012 5.912 5.935 5.909 5.915 125,497 +0.01(+0.22%)
Sep 25, 2012 5.922 5.944 5.896 5.903 195,351 -0.01(-0.22%)
Sep 24, 2012 5.935 5.935 5.890 5.915 218,408 -0.01(-0.21%)
Sep 21, 2012 5.919 5.938 5.906 5.928 111,883 +0.01(+0.22%)
Sep 20, 2012 5.909 5.941 5.900 5.915 204,939 +0.00(+0.05%)
Sep 19, 2012 5.909 5.947 5.900 5.912 137,080 +0.00(+0.05%)
Sep 18, 2012 5.874 5.919 5.874 5.909 157,881 +0.01(+0.25%)
Sep 17, 2012 5.906 5.912 5.880 5.894 194,575 -0.01(-0.25%)
Sep 14, 2012 5.861 5.941 5.845 5.909 177,447 +0.03(+0.54%)
Sep 13, 2012 5.890 5.947 5.865 5.877 306,731 -0.05(-0.76%)
Sep 12, 2012 5.828 5.945 5.828 5.922 652,549 +0.10(+1.74%)
Sep 11, 2012 5.837 5.885 5.821 5.821 271,138 -0.02(-0.27%)
Sep 10, 2012 5.828 5.843 5.821 5.837 176,867 +0.00(+0.00%)
Sep 07, 2012 5.828 5.843 5.828 5.837 124,430 +0.01(+0.16%)
Sep 06, 2012 5.850 5.904 5.825 5.828 231,507 -0.02(-0.27%)
Sep 05, 2012 5.774 5.843 5.768 5.843 246,805 +0.08(+1.31%)
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.