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

Pioneer High Income Trust (NY: PHT )

7.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jul 31, 2012 5.911 5.943 5.839 5.911 1,580,723 +0.13(+2.30%)
Jul 30, 2012 5.726 5.778 5.726 5.778 151,273 +0.04(+0.73%)
Jul 27, 2012 5.755 5.775 5.736 5.736 242,159 -0.02(-0.28%)
Jul 26, 2012 5.771 5.778 5.742 5.752 167,644 -0.01(-0.17%)
Jul 25, 2012 5.729 5.830 5.724 5.762 277,758 +0.05(+0.79%)
Jul 24, 2012 5.697 5.726 5.697 5.716 133,853 +0.02(+0.28%)
Jul 23, 2012 5.716 5.716 5.691 5.700 219,474 -0.02(-0.28%)
Jul 20, 2012 5.703 5.716 5.697 5.716 164,274 +0.01(+0.23%)
Jul 19, 2012 5.700 5.726 5.697 5.703 106,602 +0.00(+0.00%)
Jul 18, 2012 5.716 5.749 5.690 5.703 271,169 -0.00(-0.06%)
Jul 17, 2012 5.694 5.710 5.681 5.707 157,290 +0.02(+0.28%)
Jul 16, 2012 5.658 5.716 5.639 5.690 189,081 +0.02(+0.34%)
Jul 13, 2012 5.642 5.707 5.642 5.671 201,542 +0.05(+0.85%)
Jul 12, 2012 5.662 5.675 5.565 5.623 290,372 -0.04(-0.68%)
Jul 11, 2012 5.639 5.662 5.594 5.662 195,248 +0.02(+0.42%)
Jul 10, 2012 5.659 5.693 5.626 5.638 287,280 -0.00(-0.02%)
Jul 09, 2012 5.597 5.659 5.597 5.639 129,178 +0.04(+0.75%)
Jul 06, 2012 5.575 5.610 5.575 5.597 135,231 +0.02(+0.40%)
Jul 05, 2012 5.691 5.691 5.530 5.575 262,531 +0.02(+0.41%)
Jul 03, 2012 5.520 5.556 5.511 5.552 124,774 +0.02(+0.41%)
Jul 02, 2012 5.495 5.530 5.495 5.530 185,093 +0.04(+0.64%)
Jun 29, 2012 5.511 5.543 5.491 5.495 198,946 +0.02(+0.35%)
Jun 28, 2012 5.450 5.485 5.433 5.475 336,666 -0.01(-0.18%)
Jun 27, 2012 5.520 5.530 5.484 5.485 194,719 -0.05(-0.81%)
Jun 26, 2012 5.507 5.530 5.488 5.530 156,083 +0.05(+0.82%)
Jun 25, 2012 5.485 5.495 5.459 5.485 169,398 -0.01(-0.23%)
Jun 22, 2012 5.469 5.511 5.466 5.498 166,770 +0.04(+0.79%)
Jun 21, 2012 5.456 5.469 5.424 5.455 176,362 -0.02(-0.29%)
Jun 20, 2012 5.472 5.495 5.433 5.470 238,295 -0.00(-0.09%)
Jun 19, 2012 5.466 5.501 5.456 5.475 119,200 +0.01(+0.24%)
Jun 18, 2012 5.421 5.462 5.399 5.462 210,193 +0.03(+0.53%)
Jun 15, 2012 5.443 5.443 5.408 5.433 135,446 +0.02(+0.36%)
Jun 14, 2012 5.401 5.427 5.398 5.414 106,006 +0.02(+0.36%)
Jun 13, 2012 5.466 5.466 5.366 5.395 762,643 -0.07(-1.31%)
Jun 12, 2012 5.438 5.479 5.438 5.466 220,754 +0.03(+0.59%)
Jun 11, 2012 5.438 5.441 5.422 5.435 177,544 +0.01(+0.24%)
Jun 08, 2012 5.412 5.447 5.406 5.422 210,708 -0.01(-0.12%)
Jun 07, 2012 5.412 5.434 5.387 5.428 199,565 +0.04(+0.77%)
Jun 06, 2012 5.380 5.416 5.380 5.387 149,114 +0.01(+0.24%)
Jun 05, 2012 5.390 5.431 5.374 5.374 192,510 -0.01(-0.24%)
Jun 04, 2012 5.435 5.435 5.342 5.387 176,516 -0.02(-0.35%)
Jun 01, 2012 5.419 5.444 5.390 5.406 213,665 -0.04(-0.70%)
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%)
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.