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 (%)
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%)
Mar 01, 2012 5.510 5.526 5.482 5.507 121,826 -0.00(-0.01%)
Feb 29, 2012 5.520 5.520 5.470 5.507 159,296 +0.03(+0.63%)
Feb 28, 2012 5.439 5.504 5.439 5.473 173,269 +0.04(+0.69%)
Feb 27, 2012 5.442 5.456 5.436 5.436 146,489 -0.02(-0.46%)
Feb 24, 2012 5.436 5.467 5.426 5.460 251,092 +0.02(+0.40%)
Feb 23, 2012 5.454 5.467 5.432 5.439 227,312 -0.03(-0.57%)
Feb 22, 2012 5.423 5.482 5.420 5.470 285,337 +0.04(+0.75%)
Feb 21, 2012 5.457 5.513 5.420 5.429 364,293 -0.03(-0.51%)
Feb 17, 2012 5.439 5.488 5.426 5.457 174,680 +0.01(+0.23%)
Feb 16, 2012 5.442 5.488 5.411 5.445 242,711 -0.01(-0.17%)
Feb 15, 2012 5.498 5.526 5.445 5.454 224,498 -0.04(-0.80%)
Feb 14, 2012 5.520 5.532 5.454 5.498 183,899 -0.02(-0.45%)
Feb 13, 2012 5.569 5.572 5.520 5.523 129,105 +0.00(+0.04%)
Feb 10, 2012 5.483 5.539 5.483 5.520 176,898 +0.01(+0.17%)
Feb 09, 2012 5.474 5.527 5.474 5.511 163,600 +0.02(+0.45%)
Feb 08, 2012 5.542 5.557 5.483 5.486 334,313 -0.02(-0.39%)
Feb 07, 2012 5.437 5.514 5.412 5.508 181,256 +0.07(+1.25%)
Feb 06, 2012 5.378 5.443 5.357 5.440 346,663 +0.05(+0.86%)
Feb 03, 2012 5.452 5.496 5.360 5.394 311,812 -0.04(-0.80%)
Feb 02, 2012 5.443 5.480 5.428 5.437 233,707 -0.01(-0.23%)
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.