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: 7:00 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 (%)
Jan 31, 2012 5.260 5.283 5.170 5.274 206,911 +0.03(+0.57%)
Jan 30, 2012 5.227 5.266 5.209 5.245 271,437 -0.02(-0.45%)
Jan 27, 2012 5.266 5.274 5.253 5.269 188,630 -0.01(-0.23%)
Jan 26, 2012 5.236 5.289 5.233 5.280 213,533 +0.06(+1.14%)
Jan 25, 2012 5.191 5.230 5.182 5.221 272,203 +0.03(+0.58%)
Jan 24, 2012 5.140 5.203 5.125 5.191 327,608 +0.05(+1.05%)
Jan 23, 2012 5.068 5.140 5.068 5.137 340,816 +0.06(+1.24%)
Jan 20, 2012 5.041 5.131 5.041 5.074 401,819 +0.01(+0.18%)
Jan 19, 2012 4.970 5.077 4.931 5.065 640,814 +0.09(+1.74%)
Jan 18, 2012 5.095 5.125 4.883 4.979 2,116,939 -0.15(-2.98%)
Jan 17, 2012 5.376 5.376 5.107 5.132 1,821,700 -0.20(-3.74%)
Jan 13, 2012 5.337 5.352 5.302 5.331 223,271 -0.00(-0.04%)
Jan 12, 2012 5.316 5.342 5.283 5.333 211,411 +0.02(+0.38%)
Jan 11, 2012 5.376 5.379 5.289 5.313 309,853 -0.02(-0.39%)
Jan 10, 2012 5.379 5.379 5.325 5.334 324,432 -0.05(-0.94%)
Jan 09, 2012 5.316 5.403 5.310 5.385 386,529 +0.07(+1.24%)
Jan 06, 2012 5.313 5.340 5.301 5.319 347,314 +0.02(+0.45%)
Jan 05, 2012 5.277 5.301 5.257 5.295 285,635 +0.02(+0.34%)
Jan 04, 2012 5.263 5.280 5.203 5.277 244,791 +0.10(+1.90%)
Dec 30, 2011 5.173 5.182 5.134 5.179 181,221 -0.00(-0.06%)
Dec 29, 2011 5.251 5.257 5.173 5.182 254,753 -0.06(-1.20%)
Dec 28, 2011 5.248 5.301 5.245 5.245 305,730 +0.00(+0.05%)
Dec 27, 2011 5.236 5.278 5.233 5.242 228,491 -0.01(-0.28%)
Dec 23, 2011 5.227 5.322 5.213 5.257 347,689 +0.11(+2.13%)
Dec 21, 2011 5.100 5.147 5.082 5.147 193,766 +0.04(+0.70%)
Dec 20, 2011 5.097 5.112 5.073 5.112 229,529 +0.01(+0.29%)
Dec 19, 2011 5.100 5.102 5.082 5.097 158,108 +0.02(+0.47%)
Dec 16, 2011 5.085 5.085 5.055 5.073 191,024 -0.02(-0.35%)
Dec 15, 2011 5.100 5.100 5.073 5.091 246,898 +0.02(+0.41%)
Dec 14, 2011 5.236 5.236 5.038 5.070 244,699 +0.01(+0.12%)
Dec 13, 2011 5.041 5.076 5.041 5.064 210,923 +0.02(+0.41%)
Dec 12, 2011 5.076 5.076 5.038 5.044 132,068 -0.04(-0.82%)
Dec 09, 2011 5.032 5.091 5.026 5.085 175,844 +0.05(+1.00%)
Dec 08, 2011 5.041 5.050 4.996 5.035 251,930 +0.01(+0.11%)
Dec 07, 2011 4.994 5.041 4.994 5.029 250,366 +0.04(+0.71%)
Dec 06, 2011 5.041 5.073 4.982 4.994 405,099 -0.04(-0.88%)
Dec 05, 2011 5.065 5.073 5.023 5.038 344,602 +0.00(+0.09%)
Dec 02, 2011 5.047 5.073 5.028 5.034 220,598 -0.01(-0.20%)
Dec 01, 2011 5.000 5.044 4.968 5.044 182,283 +0.04(+0.88%)
Nov 30, 2011 4.979 5.073 4.962 5.000 291,092 +0.10(+2.04%)
Nov 29, 2011 4.968 4.968 4.900 4.900 255,109 -0.05(-1.07%)
Nov 28, 2011 4.915 5.009 4.915 4.953 295,321 +0.01(+0.24%)
Nov 25, 2011 4.885 4.962 4.885 4.941 123,996 +0.06(+1.20%)
Nov 23, 2011 4.882 4.903 4.859 4.882 163,012 -0.02(-0.36%)
Nov 22, 2011 4.862 4.912 4.859 4.900 173,735 +0.04(+0.73%)
Nov 21, 2011 4.918 4.918 4.856 4.865 257,700 -0.07(-1.43%)
Nov 18, 2011 4.947 4.979 4.923 4.935 201,660 +0.01(+0.18%)
Nov 17, 2011 4.962 4.982 4.926 4.926 279,317 -0.05(-0.95%)
Nov 16, 2011 5.000 5.006 4.968 4.973 171,882 -0.04(-0.82%)
Nov 15, 2011 5.026 5.041 5.003 5.015 264,735 -0.01(-0.23%)
Nov 14, 2011 4.982 5.026 4.971 5.026 210,745 +0.05(+1.00%)
Nov 11, 2011 4.973 4.991 4.971 4.976 242,736 -0.00(-0.06%)
Nov 10, 2011 5.023 5.050 4.979 4.979 247,642 -0.03(-0.66%)
Nov 09, 2011 5.004 5.035 4.989 5.012 464,184 -0.07(-1.38%)
Nov 08, 2011 5.012 5.082 5.001 5.082 374,748 +0.07(+1.34%)
Nov 07, 2011 4.969 5.024 4.960 5.015 216,887 +0.06(+1.12%)
Nov 04, 2011 4.960 4.960 4.928 4.960 195,310 -0.02(-0.47%)
Nov 03, 2011 4.957 4.986 4.918 4.983 264,263 +0.03(+0.53%)
Nov 02, 2011 4.925 4.960 4.922 4.957 120,376 +0.04(+0.71%)
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.