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

Pioneer High Income Trust (NY: PHT )

7.460 +0.020 (+0.27%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 20, 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 5.398 5.423 5.306 5.414 201,592 +0.03(+0.57%)
Jan 30, 2012 5.365 5.404 5.346 5.383 264,460 -0.02(-0.45%)
Jan 27, 2012 5.404 5.414 5.392 5.408 183,781 -0.01(-0.23%)
Jan 26, 2012 5.374 5.429 5.371 5.420 208,044 +0.06(+1.14%)
Jan 25, 2012 5.328 5.368 5.319 5.358 265,207 +0.03(+0.58%)
Jan 24, 2012 5.276 5.340 5.260 5.328 319,187 +0.06(+1.05%)
Jan 23, 2012 5.202 5.276 5.202 5.273 332,055 +0.06(+1.24%)
Jan 20, 2012 5.174 5.266 5.174 5.208 391,490 +0.01(+0.18%)
Jan 19, 2012 5.101 5.211 5.061 5.199 624,342 +0.09(+1.74%)
Jan 18, 2012 5.230 5.260 5.012 5.110 2,062,525 -0.16(-2.98%)
Jan 17, 2012 5.518 5.518 5.242 5.267 1,774,874 -0.20(-3.74%)
Jan 13, 2012 5.478 5.493 5.441 5.472 217,532 -0.00(-0.04%)
Jan 12, 2012 5.457 5.483 5.423 5.474 205,977 +0.02(+0.38%)
Jan 11, 2012 5.518 5.521 5.429 5.454 301,888 -0.02(-0.39%)
Jan 10, 2012 5.521 5.521 5.466 5.475 316,093 -0.05(-0.94%)
Jan 09, 2012 5.457 5.546 5.450 5.527 376,594 +0.07(+1.24%)
Jan 06, 2012 5.454 5.481 5.441 5.460 338,387 +0.02(+0.45%)
Jan 05, 2012 5.417 5.441 5.395 5.435 278,293 +0.02(+0.34%)
Jan 04, 2012 5.401 5.420 5.340 5.417 238,498 +0.10(+1.90%)
Dec 30, 2011 5.309 5.319 5.269 5.316 176,563 -0.00(-0.06%)
Dec 29, 2011 5.389 5.395 5.309 5.319 248,204 -0.06(-1.20%)
Dec 28, 2011 5.386 5.441 5.383 5.383 297,871 +0.00(+0.04%)
Dec 27, 2011 5.375 5.417 5.372 5.381 222,611 -0.02(-0.28%)
Dec 23, 2011 5.365 5.463 5.351 5.396 338,742 +0.11(+2.13%)
Dec 21, 2011 5.235 5.283 5.216 5.283 188,780 +0.04(+0.70%)
Dec 20, 2011 5.232 5.247 5.207 5.247 223,623 +0.02(+0.29%)
Dec 19, 2011 5.235 5.236 5.216 5.232 154,039 +0.02(+0.47%)
Dec 16, 2011 5.219 5.219 5.189 5.207 186,109 -0.02(-0.35%)
Dec 15, 2011 5.235 5.235 5.207 5.225 240,545 +0.02(+0.41%)
Dec 14, 2011 5.375 5.375 5.171 5.204 238,403 +0.01(+0.12%)
Dec 13, 2011 5.174 5.210 5.174 5.198 205,495 +0.02(+0.41%)
Dec 12, 2011 5.210 5.210 5.171 5.177 128,669 -0.04(-0.82%)
Dec 09, 2011 5.165 5.225 5.159 5.219 171,319 +0.05(+1.00%)
Dec 08, 2011 5.174 5.183 5.128 5.168 245,448 +0.01(+0.10%)
Dec 07, 2011 5.126 5.174 5.126 5.162 243,916 +0.04(+0.71%)
Dec 06, 2011 5.174 5.208 5.114 5.126 394,663 -0.05(-0.88%)
Dec 05, 2011 5.199 5.208 5.156 5.171 335,724 +0.00(+0.09%)
Dec 02, 2011 5.180 5.208 5.161 5.167 214,916 -0.01(-0.20%)
Dec 01, 2011 5.132 5.177 5.099 5.177 177,587 +0.05(+0.88%)
Nov 30, 2011 5.111 5.208 5.093 5.132 283,593 +0.10(+2.04%)
Nov 29, 2011 5.099 5.099 5.029 5.029 248,537 -0.05(-1.07%)
Nov 28, 2011 5.045 5.141 5.045 5.084 287,714 +0.01(+0.24%)
Nov 25, 2011 5.014 5.093 5.014 5.072 120,802 +0.06(+1.20%)
Nov 23, 2011 5.011 5.033 4.987 5.011 158,812 -0.02(-0.36%)
Nov 22, 2011 4.990 5.042 4.987 5.029 169,260 +0.04(+0.73%)
Nov 21, 2011 5.048 5.048 4.984 4.993 251,061 -0.07(-1.43%)
Nov 18, 2011 5.078 5.111 5.054 5.066 196,465 +0.01(+0.18%)
Nov 17, 2011 5.093 5.114 5.057 5.057 272,122 -0.05(-0.95%)
Nov 16, 2011 5.132 5.138 5.099 5.105 167,455 -0.04(-0.82%)
Nov 15, 2011 5.159 5.174 5.135 5.147 257,915 -0.01(-0.23%)
Nov 14, 2011 5.114 5.159 5.102 5.159 205,316 +0.05(+1.00%)
Nov 11, 2011 5.105 5.123 5.102 5.108 236,483 -0.00(-0.06%)
Nov 10, 2011 5.156 5.183 5.111 5.111 241,263 -0.03(-0.66%)
Nov 09, 2011 5.136 5.169 5.121 5.145 452,213 -0.07(-1.38%)
Nov 08, 2011 5.145 5.217 5.133 5.217 365,083 +0.07(+1.34%)
Nov 07, 2011 5.100 5.157 5.091 5.148 211,293 +0.06(+1.12%)
Nov 04, 2011 5.091 5.092 5.058 5.091 190,273 -0.02(-0.47%)
Nov 03, 2011 5.088 5.118 5.049 5.115 257,448 +0.03(+0.53%)
Nov 02, 2011 5.055 5.091 5.052 5.088 117,272 +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.