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

Pioneer High Income Trust (NY: PHT )

7.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2012 5.376 5.393 5.326 5.373 306,282 -0.01(-0.19%)
Dec 28, 2012 5.393 5.437 5.343 5.383 270,279 -0.01(-0.13%)
Dec 27, 2012 5.336 5.397 5.292 5.390 277,384 +0.04(+0.74%)
Dec 26, 2012 5.343 5.370 5.317 5.350 223,890 -0.02(-0.44%)
Dec 24, 2012 5.333 5.394 5.310 5.374 136,486 +0.02(+0.31%)
Dec 21, 2012 5.313 5.366 5.293 5.357 250,531 -0.01(-0.12%)
Dec 20, 2012 5.414 5.427 5.354 5.364 250,519 -0.03(-0.62%)
Dec 19, 2012 5.397 5.454 5.367 5.397 280,304 +0.00(+0.06%)
Dec 18, 2012 5.364 5.407 5.343 5.394 334,109 +0.03(+0.50%)
Dec 17, 2012 5.414 5.420 5.290 5.367 556,320 -0.06(-1.05%)
Dec 14, 2012 5.521 5.551 5.410 5.424 324,644 -0.10(-1.88%)
Dec 13, 2012 5.518 5.534 5.487 5.528 253,460 -0.01(-0.12%)
Dec 12, 2012 5.494 5.584 5.484 5.534 237,784 +0.04(+0.73%)
Dec 11, 2012 5.464 5.507 5.464 5.494 265,630 +0.03(+0.60%)
Dec 10, 2012 5.451 5.471 5.445 5.461 327,078 +0.00(+0.06%)
Dec 07, 2012 5.491 5.491 5.425 5.458 122,214 +0.03(+0.61%)
Dec 06, 2012 5.445 5.527 5.418 5.425 152,627 -0.01(-0.23%)
Dec 05, 2012 5.375 5.448 5.375 5.438 288,214 +0.05(+0.97%)
Dec 04, 2012 5.372 5.465 5.272 5.385 318,883 -0.10(-1.76%)
Nov 30, 2012 5.571 5.578 5.461 5.481 317,810 -0.07(-1.26%)
Nov 29, 2012 5.574 5.594 5.544 5.551 136,789 -0.02(-0.30%)
Nov 28, 2012 5.558 5.581 5.515 5.568 248,359 +0.01(+0.12%)
Nov 27, 2012 5.611 5.644 5.558 5.561 248,847 -0.04(-0.71%)
Nov 26, 2012 5.551 5.607 5.535 5.601 180,523 +0.06(+1.08%)
Nov 23, 2012 5.558 5.558 5.524 5.541 59,535 +0.02(+0.36%)
Nov 21, 2012 5.455 5.534 5.402 5.521 154,161 +0.06(+1.03%)
Nov 20, 2012 5.481 5.551 5.458 5.465 234,028 -0.02(-0.30%)
Nov 19, 2012 5.458 5.531 5.378 5.481 476,607 +0.04(+0.79%)
Nov 16, 2012 4.934 5.448 4.934 5.438 916,859 +0.48(+9.71%)
Nov 15, 2012 5.113 5.176 4.814 4.957 1,847,820 -0.24(-4.60%)
Nov 14, 2012 5.571 5.617 5.103 5.196 1,298,889 -0.39(-6.91%)
Nov 13, 2012 5.717 5.717 5.569 5.582 400,976 -0.16(-2.86%)
Nov 12, 2012 5.707 5.759 5.687 5.746 232,529 +0.01(+0.23%)
Nov 09, 2012 5.611 5.759 5.598 5.733 455,092 +0.11(+1.87%)
Nov 08, 2012 5.595 5.651 5.569 5.628 404,938 +0.04(+0.65%)
Nov 07, 2012 5.569 5.592 5.546 5.592 215,942 +0.01(+0.18%)
Nov 06, 2012 5.575 5.601 5.569 5.582 143,215 +0.01(+0.18%)
Nov 05, 2012 5.608 5.621 5.562 5.572 367,577 -0.04(-0.76%)
Nov 02, 2012 5.611 5.631 5.611 5.615 220,372 +0.00(+0.06%)
Nov 01, 2012 5.611 5.648 5.592 5.611 216,546 +0.00(+0.00%)
Oct 31, 2012 5.644 5.644 5.578 5.611 198,176 -0.02(-0.41%)
Oct 26, 2012 5.588 5.634 5.634 5.634 210,567 +0.05(+0.88%)
Oct 25, 2012 5.631 5.641 5.555 5.585 383,462 -0.04(-0.76%)
Oct 24, 2012 5.634 5.641 5.601 5.628 144,249 +0.00(+0.00%)
Oct 23, 2012 5.615 5.641 5.595 5.628 165,633 -0.04(-0.70%)
Oct 19, 2012 5.608 5.677 5.608 5.667 235,421 +0.06(+1.06%)
Oct 18, 2012 5.562 5.651 5.562 5.608 313,668 +0.05(+0.95%)
Oct 17, 2012 5.585 5.627 5.546 5.555 306,972 -0.04(-0.75%)
Oct 16, 2012 5.529 5.667 5.527 5.597 572,547 +0.07(+1.35%)
Oct 15, 2012 5.671 5.680 5.486 5.522 675,698 -0.16(-2.78%)
Oct 12, 2012 5.625 5.710 5.625 5.680 547,191 +0.10(+1.81%)
Oct 11, 2012 5.367 5.625 5.361 5.579 1,091,071 +0.22(+4.08%)
Oct 10, 2012 5.592 5.631 5.250 5.361 3,152,465 -0.33(-5.85%)
Oct 09, 2012 6.013 6.023 5.609 5.694 1,812,999 -0.33(-5.42%)
Oct 08, 2012 6.138 6.138 5.974 6.020 673,585 -0.12(-2.02%)
Oct 05, 2012 6.118 6.144 6.108 6.144 140,159 +0.04(+0.70%)
Oct 04, 2012 6.121 6.121 6.098 6.102 165,709 -0.02(-0.27%)
Oct 03, 2012 6.111 6.134 6.092 6.118 180,243 +0.03(+0.43%)
Oct 02, 2012 6.108 6.134 6.079 6.092 269,806 -0.02(-0.32%)
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.