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

Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed 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 5.261 5.284 5.171 5.276 206,870 +0.03(+0.57%)
Jan 30, 2012 5.228 5.267 5.210 5.246 271,384 -0.02(-0.45%)
Jan 27, 2012 5.267 5.276 5.254 5.270 188,593 -0.01(-0.23%)
Jan 26, 2012 5.237 5.290 5.234 5.282 213,492 +0.06(+1.14%)
Jan 25, 2012 5.192 5.231 5.183 5.222 272,151 +0.03(+0.58%)
Jan 24, 2012 5.141 5.204 5.126 5.192 327,544 +0.05(+1.05%)
Jan 23, 2012 5.069 5.141 5.069 5.138 340,750 +0.06(+1.24%)
Jan 20, 2012 5.042 5.132 5.042 5.075 401,741 +0.01(+0.18%)
Jan 19, 2012 4.971 5.078 4.932 5.066 640,690 +0.09(+1.74%)
Jan 18, 2012 5.096 5.126 4.884 4.980 2,116,529 -0.15(-2.98%)
Jan 17, 2012 5.377 5.377 5.108 5.133 1,821,346 -0.20(-3.74%)
Jan 13, 2012 5.338 5.353 5.303 5.332 223,227 -0.00(-0.04%)
Jan 12, 2012 5.317 5.343 5.284 5.334 211,370 +0.02(+0.38%)
Jan 11, 2012 5.377 5.380 5.290 5.314 309,792 -0.02(-0.39%)
Jan 10, 2012 5.380 5.380 5.326 5.335 324,369 -0.05(-0.94%)
Jan 09, 2012 5.317 5.404 5.311 5.386 386,454 +0.07(+1.24%)
Jan 06, 2012 5.314 5.341 5.302 5.320 347,247 +0.02(+0.45%)
Jan 05, 2012 5.279 5.302 5.258 5.296 285,580 +0.02(+0.34%)
Jan 04, 2012 5.264 5.282 5.204 5.279 244,743 +0.10(+1.90%)
Dec 30, 2011 5.174 5.183 5.135 5.180 181,186 -0.00(-0.06%)
Dec 29, 2011 5.252 5.258 5.174 5.183 254,703 -0.06(-1.20%)
Dec 28, 2011 5.249 5.302 5.246 5.246 305,671 +0.00(+0.05%)
Dec 27, 2011 5.237 5.279 5.234 5.243 228,446 -0.01(-0.28%)
Dec 23, 2011 5.228 5.323 5.214 5.258 347,621 +0.11(+2.13%)
Dec 21, 2011 5.101 5.148 5.083 5.148 193,729 +0.04(+0.70%)
Dec 20, 2011 5.098 5.113 5.074 5.113 229,485 +0.01(+0.29%)
Dec 19, 2011 5.101 5.103 5.083 5.098 158,077 +0.02(+0.47%)
Dec 16, 2011 5.086 5.086 5.056 5.074 190,987 -0.02(-0.35%)
Dec 15, 2011 5.101 5.101 5.074 5.092 246,850 +0.02(+0.41%)
Dec 14, 2011 5.237 5.237 5.039 5.071 244,652 +0.01(+0.12%)
Dec 13, 2011 5.042 5.077 5.042 5.065 210,882 +0.02(+0.41%)
Dec 12, 2011 5.077 5.077 5.039 5.045 132,042 -0.04(-0.82%)
Dec 09, 2011 5.033 5.092 5.027 5.086 175,810 +0.05(+1.00%)
Dec 08, 2011 5.042 5.050 4.997 5.036 251,881 +0.01(+0.11%)
Dec 07, 2011 4.995 5.042 4.995 5.030 250,317 +0.04(+0.71%)
Dec 06, 2011 5.042 5.074 4.983 4.995 405,020 -0.04(-0.88%)
Dec 05, 2011 5.066 5.074 5.024 5.039 344,535 +0.00(+0.09%)
Dec 02, 2011 5.048 5.074 5.029 5.035 220,556 -0.01(-0.20%)
Dec 01, 2011 5.001 5.045 4.969 5.045 182,248 +0.04(+0.88%)
Nov 30, 2011 4.980 5.074 4.963 5.001 291,035 +0.10(+2.04%)
Nov 29, 2011 4.969 4.969 4.901 4.901 255,060 -0.05(-1.07%)
Nov 28, 2011 4.916 5.010 4.916 4.954 295,264 +0.01(+0.24%)
Nov 25, 2011 4.886 4.963 4.886 4.942 123,972 +0.06(+1.20%)
Nov 23, 2011 4.883 4.904 4.860 4.883 162,980 -0.02(-0.36%)
Nov 22, 2011 4.863 4.913 4.860 4.901 173,702 +0.04(+0.73%)
Nov 21, 2011 4.919 4.919 4.857 4.866 257,650 -0.07(-1.43%)
Nov 18, 2011 4.948 4.980 4.924 4.936 201,621 +0.01(+0.18%)
Nov 17, 2011 4.963 4.983 4.927 4.927 279,263 -0.05(-0.95%)
Nov 16, 2011 5.001 5.007 4.969 4.974 171,849 -0.04(-0.82%)
Nov 15, 2011 5.027 5.042 5.004 5.016 264,683 -0.01(-0.23%)
Nov 14, 2011 4.983 5.027 4.971 5.027 210,704 +0.05(+1.00%)
Nov 11, 2011 4.974 4.992 4.971 4.977 242,689 -0.00(-0.06%)
Nov 10, 2011 5.024 5.051 4.980 4.980 247,594 -0.03(-0.66%)
Nov 09, 2011 5.004 5.036 4.990 5.013 464,094 -0.07(-1.38%)
Nov 08, 2011 5.013 5.083 5.002 5.083 374,675 +0.07(+1.34%)
Nov 07, 2011 4.969 5.025 4.961 5.016 216,845 +0.06(+1.12%)
Nov 04, 2011 4.961 4.961 4.929 4.961 195,272 -0.02(-0.47%)
Nov 03, 2011 4.958 4.987 4.919 4.984 264,212 +0.03(+0.53%)
Nov 02, 2011 4.926 4.961 4.923 4.958 120,353 +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.