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

Pioneer High Income Trust (NY: PHT )

7.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 5.435 5.435 5.359 5.403 216,591 +0.02(+0.29%)
May 30, 2012 5.413 5.438 5.375 5.388 154,769 -0.02(-0.41%)
May 29, 2012 5.400 5.416 5.394 5.410 130,419 +0.01(+0.18%)
May 25, 2012 5.413 5.413 5.362 5.400 179,638 -0.01(-0.12%)
May 24, 2012 5.375 5.410 5.372 5.407 159,821 +0.03(+0.59%)
May 23, 2012 5.343 5.375 5.326 5.375 202,994 +0.03(+0.59%)
May 22, 2012 5.312 5.358 5.312 5.343 129,367 +0.03(+0.54%)
May 21, 2012 5.286 5.343 5.267 5.315 211,539 +0.02(+0.42%)
May 18, 2012 5.312 5.320 5.274 5.293 182,020 -0.01(-0.24%)
May 17, 2012 5.388 5.400 5.258 5.305 355,486 -0.09(-1.64%)
May 16, 2012 5.337 5.403 5.327 5.394 145,030 +0.05(+1.01%)
May 15, 2012 5.441 5.441 5.337 5.340 382,152 -0.05(-0.95%)
May 14, 2012 5.370 5.411 5.370 5.391 241,294 -0.02(-0.41%)
May 11, 2012 5.391 5.417 5.370 5.413 239,259 +0.02(+0.41%)
May 10, 2012 5.357 5.398 5.357 5.391 200,916 +0.04(+0.76%)
May 09, 2012 5.300 5.363 5.300 5.351 134,679 +0.01(+0.24%)
May 08, 2012 5.344 5.357 5.307 5.338 267,472 -0.02(-0.35%)
May 07, 2012 5.391 5.391 5.348 5.357 195,012 -0.04(-0.70%)
May 04, 2012 5.395 5.395 5.382 5.395 157,003 +0.00(+0.06%)
May 03, 2012 5.410 5.410 5.382 5.391 214,419 -0.02(-0.41%)
May 02, 2012 5.398 5.417 5.357 5.413 164,786 +0.01(+0.12%)
May 01, 2012 5.319 5.407 5.319 5.407 295,698 +0.07(+1.31%)
Apr 30, 2012 5.329 5.338 5.307 5.337 242,979 +0.02(+0.28%)
Apr 27, 2012 5.304 5.329 5.285 5.322 153,350 +0.01(+0.18%)
Apr 26, 2012 5.300 5.332 5.278 5.313 156,251 +0.00(+0.06%)
Apr 25, 2012 5.335 5.338 5.291 5.310 219,502 -0.00(-0.06%)
Apr 24, 2012 5.329 5.338 5.288 5.313 229,030 -0.01(-0.24%)
Apr 23, 2012 5.291 5.335 5.250 5.326 279,663 +0.02(+0.30%)
Apr 20, 2012 5.244 5.310 5.241 5.310 174,025 +0.07(+1.26%)
Apr 19, 2012 5.275 5.282 5.213 5.244 141,185 -0.03(-0.60%)
Apr 18, 2012 5.272 5.285 5.243 5.275 156,739 +0.01(+0.24%)
Apr 17, 2012 5.219 5.266 5.216 5.263 207,645 +0.05(+0.87%)
Apr 16, 2012 5.219 5.239 5.213 5.218 99,635 +0.00(+0.04%)
Apr 13, 2012 5.244 5.253 5.213 5.216 248,396 -0.06(-1.19%)
Apr 12, 2012 5.266 5.285 5.219 5.278 232,607 +0.02(+0.40%)
Apr 11, 2012 5.298 5.298 5.201 5.257 259,141 +0.02(+0.30%)
Apr 10, 2012 5.295 5.344 5.198 5.242 369,207 -0.05(-0.88%)
Apr 09, 2012 5.295 5.307 5.279 5.288 246,397 -0.02(-0.47%)
Apr 05, 2012 5.235 5.316 5.217 5.313 294,501 +0.10(+1.85%)
Apr 04, 2012 5.245 5.263 5.211 5.217 195,734 -0.03(-0.65%)
Apr 03, 2012 5.235 5.276 5.232 5.251 243,343 +0.02(+0.30%)
Apr 02, 2012 5.189 5.273 5.179 5.235 177,461 +0.05(+0.90%)
Mar 30, 2012 5.195 5.198 5.170 5.189 170,590 +0.00(+0.00%)
Mar 29, 2012 5.173 5.198 5.145 5.189 167,806 +0.03(+0.60%)
Mar 28, 2012 5.123 5.176 5.123 5.158 174,687 +0.03(+0.67%)
Mar 27, 2012 5.123 5.154 5.086 5.123 366,844 -0.04(-0.84%)
Mar 26, 2012 5.105 5.201 5.083 5.167 280,194 +0.06(+1.22%)
Mar 23, 2012 5.167 5.167 5.052 5.105 555,450 -0.08(-1.50%)
Mar 22, 2012 5.232 5.245 5.161 5.183 306,356 -0.05(-0.95%)
Mar 21, 2012 5.267 5.307 5.214 5.232 208,802 -0.02(-0.41%)
Mar 20, 2012 5.164 5.263 5.164 5.254 288,908 +0.09(+1.75%)
Mar 19, 2012 5.276 5.285 5.161 5.164 444,542 -0.09(-1.66%)
Mar 16, 2012 5.379 5.397 5.170 5.251 1,072,230 -0.15(-2.77%)
Mar 15, 2012 5.441 5.447 5.394 5.401 272,658 -0.07(-1.20%)
Mar 14, 2012 5.478 5.483 5.435 5.466 130,169 -0.00(-0.06%)
Mar 13, 2012 5.463 5.488 5.404 5.469 218,251 -0.00(-0.06%)
Mar 12, 2012 5.485 5.497 5.450 5.472 160,466 -0.03(-0.47%)
Mar 09, 2012 5.485 5.523 5.448 5.498 278,675 +0.01(+0.23%)
Mar 08, 2012 5.427 5.485 5.427 5.485 205,733 +0.07(+1.37%)
Mar 07, 2012 5.343 5.485 5.343 5.411 173,811 +0.08(+1.45%)
Mar 06, 2012 5.427 5.439 5.334 5.334 364,511 -0.11(-1.93%)
Mar 05, 2012 5.448 5.458 5.436 5.439 162,457 -0.02(-0.34%)
Mar 02, 2012 5.448 5.470 5.442 5.458 249,093 -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.