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

Pioneer High Income Trust (NY: PHT )

7.340 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2012 5.438 5.463 5.345 5.453 200,122 +0.03(+0.57%)
Jan 30, 2012 5.404 5.444 5.385 5.423 262,531 -0.02(-0.45%)
Jan 27, 2012 5.444 5.453 5.432 5.447 182,441 -0.01(-0.23%)
Jan 26, 2012 5.413 5.469 5.410 5.460 206,527 +0.06(+1.14%)
Jan 25, 2012 5.367 5.407 5.358 5.398 263,272 +0.03(+0.58%)
Jan 24, 2012 5.314 5.379 5.299 5.367 316,859 +0.06(+1.05%)
Jan 23, 2012 5.240 5.314 5.240 5.311 329,633 +0.06(+1.24%)
Jan 20, 2012 5.212 5.305 5.212 5.246 388,634 +0.01(+0.18%)
Jan 19, 2012 5.138 5.250 5.098 5.237 619,788 +0.09(+1.74%)
Jan 18, 2012 5.268 5.299 5.049 5.148 2,047,480 -0.16(-2.98%)
Jan 17, 2012 5.558 5.558 5.280 5.306 1,761,927 -0.21(-3.74%)
Jan 13, 2012 5.518 5.534 5.481 5.512 215,945 -0.00(-0.04%)
Jan 12, 2012 5.497 5.524 5.463 5.514 204,475 +0.02(+0.38%)
Jan 11, 2012 5.558 5.562 5.469 5.494 299,686 -0.02(-0.39%)
Jan 10, 2012 5.562 5.562 5.506 5.515 313,787 -0.05(-0.94%)
Jan 09, 2012 5.497 5.586 5.491 5.568 373,847 +0.07(+1.24%)
Jan 06, 2012 5.494 5.521 5.481 5.500 335,918 +0.02(+0.45%)
Jan 05, 2012 5.457 5.481 5.435 5.475 276,263 +0.02(+0.34%)
Jan 04, 2012 5.441 5.460 5.379 5.457 236,759 +0.10(+1.90%)
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%)
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.