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

Pioneer High Income Trust (NY: PHT )

7.320 -0.015 (-0.20%)
Streaming Delayed Price Updated: 2:22 PM EDT, Apr 19, 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 30, 2011 5.348 5.358 5.308 5.355 175,275 -0.00(-0.06%)
Dec 29, 2011 5.429 5.435 5.348 5.358 246,394 -0.06(-1.20%)
Dec 28, 2011 5.426 5.481 5.423 5.423 295,699 +0.00(+0.04%)
Dec 27, 2011 5.414 5.457 5.411 5.420 220,987 -0.02(-0.28%)
Dec 23, 2011 5.405 5.503 5.390 5.436 336,271 +0.11(+2.13%)
Dec 21, 2011 5.273 5.322 5.255 5.322 187,403 +0.04(+0.70%)
Dec 20, 2011 5.270 5.285 5.245 5.285 221,992 +0.02(+0.29%)
Dec 19, 2011 5.273 5.275 5.255 5.270 152,916 +0.02(+0.47%)
Dec 16, 2011 5.258 5.258 5.227 5.245 184,751 -0.02(-0.35%)
Dec 15, 2011 5.273 5.273 5.245 5.264 238,791 +0.02(+0.41%)
Dec 14, 2011 5.414 5.414 5.209 5.242 236,664 +0.01(+0.12%)
Dec 13, 2011 5.212 5.248 5.212 5.236 203,996 +0.02(+0.41%)
Dec 12, 2011 5.249 5.249 5.209 5.215 127,731 -0.04(-0.82%)
Dec 09, 2011 5.203 5.264 5.196 5.258 170,070 +0.05(+1.00%)
Dec 08, 2011 5.212 5.221 5.166 5.206 243,657 +0.01(+0.10%)
Dec 07, 2011 5.164 5.212 5.164 5.200 242,137 +0.04(+0.71%)
Dec 06, 2011 5.212 5.246 5.152 5.164 391,784 -0.05(-0.88%)
Dec 05, 2011 5.237 5.246 5.194 5.209 333,276 +0.00(+0.09%)
Dec 02, 2011 5.218 5.246 5.199 5.205 213,348 -0.01(-0.20%)
Dec 01, 2011 5.170 5.215 5.136 5.215 176,292 +0.05(+0.88%)
Nov 30, 2011 5.149 5.246 5.130 5.170 281,524 +0.10(+2.04%)
Nov 29, 2011 5.136 5.136 5.066 5.066 246,724 -0.05(-1.07%)
Nov 28, 2011 5.082 5.179 5.082 5.121 285,615 +0.01(+0.24%)
Nov 25, 2011 5.051 5.130 5.051 5.109 119,921 +0.06(+1.20%)
Nov 23, 2011 5.048 5.070 5.024 5.048 157,654 -0.02(-0.36%)
Nov 22, 2011 5.027 5.079 5.024 5.066 168,025 +0.04(+0.73%)
Nov 21, 2011 5.085 5.085 5.021 5.030 249,230 -0.07(-1.43%)
Nov 18, 2011 5.115 5.149 5.091 5.103 195,032 +0.01(+0.18%)
Nov 17, 2011 5.130 5.152 5.094 5.094 270,137 -0.05(-0.95%)
Nov 16, 2011 5.170 5.176 5.136 5.142 166,233 -0.04(-0.82%)
Nov 15, 2011 5.197 5.212 5.173 5.185 256,033 -0.01(-0.23%)
Nov 14, 2011 5.152 5.197 5.139 5.197 203,818 +0.05(+1.00%)
Nov 11, 2011 5.142 5.161 5.139 5.146 234,758 -0.00(-0.06%)
Nov 10, 2011 5.194 5.222 5.149 5.149 239,503 -0.03(-0.66%)
Nov 09, 2011 5.174 5.207 5.159 5.183 448,914 -0.07(-1.38%)
Nov 08, 2011 5.183 5.255 5.171 5.255 362,420 +0.07(+1.34%)
Nov 07, 2011 5.138 5.195 5.128 5.186 209,752 +0.06(+1.12%)
Nov 04, 2011 5.128 5.129 5.095 5.128 188,885 -0.02(-0.47%)
Nov 03, 2011 5.125 5.156 5.086 5.153 255,570 +0.03(+0.53%)
Nov 02, 2011 5.092 5.128 5.089 5.125 116,416 +0.04(+0.71%)
Nov 01, 2011 5.029 5.104 5.023 5.089 320,534 -0.03(-0.59%)
Oct 31, 2011 5.077 5.128 5.065 5.119 144,423 +0.02(+0.47%)
Oct 28, 2011 5.083 5.101 5.062 5.095 334,287 +0.03(+0.60%)
Oct 27, 2011 5.135 5.159 5.050 5.065 551,717 -0.02(-0.42%)
Oct 26, 2011 5.065 5.150 5.065 5.086 422,409 +0.04(+0.78%)
Oct 25, 2011 5.119 5.125 5.047 5.047 290,207 -0.09(-1.70%)
Oct 24, 2011 5.098 5.195 5.073 5.135 482,855 +0.04(+0.71%)
Oct 21, 2011 5.147 5.159 5.089 5.098 301,208 -0.04(-0.76%)
Oct 20, 2011 5.077 5.138 5.068 5.138 159,884 +0.05(+1.07%)
Oct 19, 2011 5.092 5.125 5.068 5.083 327,485 -0.01(-0.24%)
Oct 18, 2011 5.050 5.098 5.032 5.095 198,697 +0.04(+0.84%)
Oct 17, 2011 5.044 5.077 5.020 5.053 218,212 -0.00(-0.06%)
Oct 14, 2011 5.035 5.062 5.005 5.056 147,430 +0.05(+1.01%)
Oct 13, 2011 5.005 5.044 4.960 5.005 230,994 -0.01(-0.23%)
Oct 12, 2011 4.996 5.020 4.950 5.017 342,730 +0.03(+0.53%)
Oct 11, 2011 4.946 4.999 4.895 4.990 231,644 +0.04(+0.79%)
Oct 10, 2011 4.925 4.952 4.895 4.952 339,800 +0.09(+1.78%)
Oct 07, 2011 4.913 4.916 4.820 4.865 261,621 -0.02(-0.37%)
Oct 06, 2011 4.832 4.886 4.829 4.883 234,909 +0.15(+3.16%)
Oct 05, 2011 4.721 4.823 4.679 4.733 606,883 +0.04(+0.83%)
Oct 04, 2011 4.847 4.847 4.536 4.694 1,034,401 -0.18(-3.62%)
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.