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

Pioneer High Income Trust (NY: PHT )

7.350 -0.010 (-0.14%)
Streaming Delayed Price Updated: 3:18 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 (%)
Nov 30, 2011 5.149 5.246 5.130 5.170 281,524 +0.10(+2.04%)
Nov 29, 2011 5.136 5.136 5.066 5.066 246,724 -0.05(-1.07%)
Nov 28, 2011 5.082 5.179 5.082 5.121 285,615 +0.01(+0.24%)
Nov 25, 2011 5.051 5.130 5.051 5.109 119,921 +0.06(+1.20%)
Nov 23, 2011 5.048 5.070 5.024 5.048 157,654 -0.02(-0.36%)
Nov 22, 2011 5.027 5.079 5.024 5.066 168,025 +0.04(+0.73%)
Nov 21, 2011 5.085 5.085 5.021 5.030 249,230 -0.07(-1.43%)
Nov 18, 2011 5.115 5.149 5.091 5.103 195,032 +0.01(+0.18%)
Nov 17, 2011 5.130 5.152 5.094 5.094 270,137 -0.05(-0.95%)
Nov 16, 2011 5.170 5.176 5.136 5.142 166,233 -0.04(-0.82%)
Nov 15, 2011 5.197 5.212 5.173 5.185 256,033 -0.01(-0.23%)
Nov 14, 2011 5.152 5.197 5.139 5.197 203,818 +0.05(+1.00%)
Nov 11, 2011 5.142 5.161 5.139 5.146 234,758 -0.00(-0.06%)
Nov 10, 2011 5.194 5.222 5.149 5.149 239,503 -0.03(-0.66%)
Nov 09, 2011 5.174 5.207 5.159 5.183 448,914 -0.07(-1.38%)
Nov 08, 2011 5.183 5.255 5.171 5.255 362,420 +0.07(+1.34%)
Nov 07, 2011 5.138 5.195 5.128 5.186 209,752 +0.06(+1.12%)
Nov 04, 2011 5.128 5.129 5.095 5.128 188,885 -0.02(-0.47%)
Nov 03, 2011 5.125 5.156 5.086 5.153 255,570 +0.03(+0.53%)
Nov 02, 2011 5.092 5.128 5.089 5.125 116,416 +0.04(+0.71%)
Nov 01, 2011 5.029 5.104 5.023 5.089 320,534 -0.03(-0.59%)
Oct 31, 2011 5.077 5.128 5.065 5.119 144,423 +0.02(+0.47%)
Oct 28, 2011 5.083 5.101 5.062 5.095 334,287 +0.03(+0.60%)
Oct 27, 2011 5.135 5.159 5.050 5.065 551,717 -0.02(-0.42%)
Oct 26, 2011 5.065 5.150 5.065 5.086 422,409 +0.04(+0.78%)
Oct 25, 2011 5.119 5.125 5.047 5.047 290,207 -0.09(-1.70%)
Oct 24, 2011 5.098 5.195 5.073 5.135 482,855 +0.04(+0.71%)
Oct 21, 2011 5.147 5.159 5.089 5.098 301,208 -0.04(-0.76%)
Oct 20, 2011 5.077 5.138 5.068 5.138 159,884 +0.05(+1.07%)
Oct 19, 2011 5.092 5.125 5.068 5.083 327,485 -0.01(-0.24%)
Oct 18, 2011 5.050 5.098 5.032 5.095 198,697 +0.04(+0.84%)
Oct 17, 2011 5.044 5.077 5.020 5.053 218,212 -0.00(-0.06%)
Oct 14, 2011 5.035 5.062 5.005 5.056 147,430 +0.05(+1.01%)
Oct 13, 2011 5.005 5.044 4.960 5.005 230,994 -0.01(-0.23%)
Oct 12, 2011 4.996 5.020 4.950 5.017 342,730 +0.03(+0.53%)
Oct 11, 2011 4.946 4.999 4.895 4.990 231,644 +0.04(+0.79%)
Oct 10, 2011 4.925 4.952 4.895 4.952 339,800 +0.09(+1.78%)
Oct 07, 2011 4.913 4.916 4.820 4.865 261,621 -0.02(-0.37%)
Oct 06, 2011 4.832 4.886 4.829 4.883 234,909 +0.15(+3.16%)
Oct 05, 2011 4.721 4.823 4.679 4.733 606,883 +0.04(+0.83%)
Oct 04, 2011 4.847 4.847 4.536 4.694 1,034,401 -0.18(-3.62%)
Oct 03, 2011 4.880 4.936 4.863 4.871 326,176 -0.02(-0.43%)
Sep 30, 2011 4.949 4.967 4.877 4.892 277,327 -0.06(-1.21%)
Sep 29, 2011 4.958 4.993 4.928 4.952 199,072 +0.02(+0.42%)
Sep 28, 2011 4.964 4.999 4.931 4.931 197,651 -0.03(-0.66%)
Sep 27, 2011 4.937 5.008 4.934 4.964 233,184 +0.05(+0.97%)
Sep 26, 2011 4.889 4.922 4.835 4.916 369,901 +0.04(+0.86%)
Sep 23, 2011 4.853 4.889 4.815 4.874 191,438 +0.00(+0.04%)
Sep 22, 2011 4.862 4.885 4.847 4.872 303,996 -0.05(-0.95%)
Sep 21, 2011 4.898 4.929 4.892 4.919 251,708 +0.02(+0.49%)
Sep 20, 2011 4.937 4.943 4.895 4.895 209,467 -0.04(-0.73%)
Sep 19, 2011 4.892 4.931 4.862 4.931 273,460 +0.03(+0.55%)
Sep 16, 2011 4.895 4.919 4.835 4.904 253,108 +0.00(+0.06%)
Sep 15, 2011 4.913 4.913 4.871 4.901 250,050 -0.01(-0.12%)
Sep 14, 2011 4.907 4.916 4.886 4.907 337,844 +0.01(+0.12%)
Sep 13, 2011 4.904 4.907 4.877 4.901 193,808 +0.00(+0.05%)
Sep 12, 2011 4.759 4.901 4.759 4.898 307,348 +0.02(+0.43%)
Sep 09, 2011 4.851 4.881 4.818 4.878 327,669 +0.01(+0.24%)
Sep 08, 2011 4.851 4.881 4.821 4.866 250,222 +0.02(+0.43%)
Sep 07, 2011 4.842 4.881 4.836 4.845 423,299 +0.02(+0.49%)
Sep 06, 2011 4.750 4.821 4.717 4.821 443,693 +0.01(+0.31%)
Sep 02, 2011 4.798 4.833 4.780 4.806 122,408 -0.03(-0.55%)
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.