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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
May 31, 2012 5.475 5.475 5.398 5.443 215,011 +0.02(+0.29%)
May 30, 2012 5.453 5.478 5.414 5.427 153,640 -0.02(-0.41%)
May 29, 2012 5.440 5.456 5.433 5.449 129,467 +0.01(+0.18%)
May 25, 2012 5.453 5.453 5.402 5.440 178,328 -0.01(-0.12%)
May 24, 2012 5.414 5.449 5.411 5.446 158,655 +0.03(+0.59%)
May 23, 2012 5.382 5.414 5.365 5.414 201,513 +0.03(+0.59%)
May 22, 2012 5.351 5.397 5.351 5.382 128,423 +0.03(+0.54%)
May 21, 2012 5.325 5.382 5.305 5.354 209,996 +0.02(+0.42%)
May 18, 2012 5.351 5.359 5.312 5.331 180,693 -0.01(-0.24%)
May 17, 2012 5.427 5.440 5.296 5.344 352,893 -0.09(-1.64%)
May 16, 2012 5.376 5.443 5.367 5.433 143,972 +0.05(+1.01%)
May 15, 2012 5.481 5.481 5.376 5.379 379,365 -0.05(-0.95%)
May 14, 2012 5.409 5.450 5.409 5.431 239,534 -0.02(-0.41%)
May 11, 2012 5.431 5.456 5.409 5.453 237,514 +0.02(+0.41%)
May 10, 2012 5.396 5.437 5.396 5.431 199,451 +0.04(+0.76%)
May 09, 2012 5.339 5.403 5.339 5.390 133,696 +0.01(+0.24%)
May 08, 2012 5.384 5.396 5.346 5.377 265,521 -0.02(-0.35%)
May 07, 2012 5.431 5.431 5.387 5.396 193,589 -0.04(-0.70%)
May 04, 2012 5.434 5.434 5.422 5.434 155,858 +0.00(+0.06%)
May 03, 2012 5.450 5.450 5.422 5.431 212,855 -0.02(-0.41%)
May 02, 2012 5.437 5.456 5.396 5.453 163,584 +0.01(+0.12%)
May 01, 2012 5.358 5.447 5.358 5.447 293,541 +0.07(+1.31%)
Apr 30, 2012 5.368 5.377 5.346 5.377 241,207 +0.02(+0.28%)
Apr 27, 2012 5.343 5.368 5.324 5.362 152,232 +0.01(+0.18%)
Apr 26, 2012 5.339 5.371 5.317 5.352 155,112 +0.00(+0.06%)
Apr 25, 2012 5.374 5.377 5.330 5.349 217,901 -0.00(-0.06%)
Apr 24, 2012 5.368 5.377 5.327 5.352 227,360 -0.01(-0.24%)
Apr 23, 2012 5.330 5.374 5.289 5.365 277,623 +0.02(+0.30%)
Apr 20, 2012 5.282 5.349 5.279 5.349 172,755 +0.07(+1.26%)
Apr 19, 2012 5.314 5.320 5.251 5.282 140,155 -0.03(-0.60%)
Apr 18, 2012 5.311 5.324 5.281 5.314 155,595 +0.01(+0.24%)
Apr 17, 2012 5.257 5.305 5.254 5.301 206,131 +0.05(+0.87%)
Apr 16, 2012 5.257 5.277 5.251 5.256 98,908 +0.00(+0.04%)
Apr 13, 2012 5.282 5.292 5.251 5.254 246,584 -0.06(-1.19%)
Apr 12, 2012 5.305 5.324 5.257 5.317 230,910 +0.02(+0.40%)
Apr 11, 2012 5.337 5.337 5.239 5.296 257,250 +0.02(+0.30%)
Apr 10, 2012 5.334 5.384 5.236 5.280 366,514 -0.05(-0.88%)
Apr 09, 2012 5.334 5.346 5.318 5.327 244,600 -0.03(-0.47%)
Apr 05, 2012 5.274 5.355 5.255 5.352 292,353 +0.10(+1.85%)
Apr 04, 2012 5.283 5.302 5.249 5.255 194,306 -0.03(-0.65%)
Apr 03, 2012 5.274 5.315 5.271 5.290 241,568 +0.02(+0.30%)
Apr 02, 2012 5.227 5.312 5.217 5.274 176,166 +0.05(+0.90%)
Mar 30, 2012 5.233 5.236 5.208 5.227 169,345 +0.00(+0.00%)
Mar 29, 2012 5.211 5.236 5.183 5.227 166,582 +0.03(+0.60%)
Mar 28, 2012 5.161 5.214 5.161 5.195 173,412 +0.03(+0.67%)
Mar 27, 2012 5.161 5.192 5.123 5.161 364,168 -0.04(-0.84%)
Mar 26, 2012 5.142 5.239 5.120 5.205 278,150 +0.06(+1.22%)
Mar 23, 2012 5.205 5.205 5.089 5.142 551,398 -0.08(-1.50%)
Mar 22, 2012 5.271 5.283 5.199 5.221 304,121 -0.05(-0.95%)
Mar 21, 2012 5.305 5.346 5.252 5.271 207,278 -0.02(-0.42%)
Mar 20, 2012 5.202 5.302 5.202 5.293 286,801 +0.09(+1.75%)
Mar 19, 2012 5.315 5.324 5.199 5.202 441,300 -0.09(-1.66%)
Mar 16, 2012 5.418 5.437 5.208 5.290 1,064,408 -0.15(-2.77%)
Mar 15, 2012 5.481 5.487 5.434 5.440 270,669 -0.07(-1.20%)
Mar 14, 2012 5.519 5.523 5.475 5.506 129,219 -0.00(-0.06%)
Mar 13, 2012 5.503 5.528 5.443 5.509 216,659 -0.00(-0.06%)
Mar 12, 2012 5.525 5.537 5.490 5.512 159,296 -0.03(-0.47%)
Mar 09, 2012 5.526 5.563 5.488 5.538 276,642 +0.01(+0.23%)
Mar 08, 2012 5.467 5.526 5.467 5.526 204,232 +0.07(+1.37%)
Mar 07, 2012 5.383 5.526 5.383 5.451 172,544 +0.08(+1.45%)
Mar 06, 2012 5.467 5.479 5.373 5.373 361,852 -0.11(-1.93%)
Mar 05, 2012 5.488 5.498 5.476 5.479 161,272 -0.02(-0.34%)
Mar 02, 2012 5.488 5.510 5.482 5.498 247,276 -0.01(-0.17%)
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.