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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Feb 29, 2012 5.479 5.479 5.430 5.467 160,467 +0.03(+0.63%)
Feb 28, 2012 5.399 5.464 5.399 5.433 174,543 +0.04(+0.69%)
Feb 27, 2012 5.402 5.416 5.396 5.396 147,566 -0.02(-0.46%)
Feb 24, 2012 5.396 5.427 5.387 5.421 252,937 +0.02(+0.40%)
Feb 23, 2012 5.414 5.427 5.393 5.399 228,982 -0.03(-0.57%)
Feb 22, 2012 5.383 5.442 5.380 5.430 287,434 +0.04(+0.75%)
Feb 21, 2012 5.417 5.473 5.380 5.390 366,970 -0.03(-0.51%)
Feb 17, 2012 5.399 5.448 5.387 5.417 175,963 +0.01(+0.23%)
Feb 16, 2012 5.402 5.448 5.371 5.405 244,495 -0.01(-0.17%)
Feb 15, 2012 5.458 5.485 5.405 5.414 226,147 -0.04(-0.80%)
Feb 14, 2012 5.479 5.492 5.414 5.458 185,250 -0.02(-0.45%)
Feb 13, 2012 5.529 5.532 5.479 5.482 130,053 +0.00(+0.04%)
Feb 10, 2012 5.443 5.498 5.443 5.480 178,198 +0.01(+0.17%)
Feb 09, 2012 5.434 5.486 5.434 5.471 164,803 +0.02(+0.45%)
Feb 08, 2012 5.502 5.517 5.443 5.446 336,770 -0.02(-0.39%)
Feb 07, 2012 5.397 5.474 5.373 5.468 182,588 +0.07(+1.25%)
Feb 06, 2012 5.339 5.403 5.318 5.400 349,210 +0.05(+0.86%)
Feb 03, 2012 5.413 5.456 5.321 5.354 314,103 -0.04(-0.80%)
Feb 02, 2012 5.403 5.440 5.388 5.397 235,424 -0.01(-0.23%)
Feb 01, 2012 5.382 5.425 5.379 5.410 341,214 -0.00(-0.06%)
Jan 31, 2012 5.397 5.422 5.305 5.413 201,631 +0.03(+0.57%)
Jan 30, 2012 5.364 5.403 5.345 5.382 264,511 -0.02(-0.45%)
Jan 27, 2012 5.403 5.413 5.391 5.406 183,817 -0.01(-0.23%)
Jan 26, 2012 5.373 5.428 5.370 5.419 208,085 +0.06(+1.14%)
Jan 25, 2012 5.327 5.367 5.318 5.357 265,258 +0.03(+0.58%)
Jan 24, 2012 5.275 5.339 5.259 5.327 319,249 +0.06(+1.05%)
Jan 23, 2012 5.201 5.275 5.201 5.272 332,120 +0.06(+1.24%)
Jan 20, 2012 5.173 5.265 5.173 5.207 391,566 +0.01(+0.18%)
Jan 19, 2012 5.100 5.210 5.060 5.198 624,463 +0.09(+1.74%)
Jan 18, 2012 5.229 5.259 5.011 5.109 2,062,925 -0.16(-2.98%)
Jan 17, 2012 5.517 5.517 5.241 5.266 1,775,218 -0.20(-3.74%)
Jan 13, 2012 5.477 5.492 5.440 5.471 217,574 -0.00(-0.04%)
Jan 12, 2012 5.456 5.482 5.422 5.473 206,017 +0.02(+0.38%)
Jan 11, 2012 5.517 5.520 5.428 5.452 301,947 -0.02(-0.39%)
Jan 10, 2012 5.520 5.520 5.465 5.474 316,154 -0.05(-0.94%)
Jan 09, 2012 5.456 5.544 5.449 5.526 376,667 +0.07(+1.24%)
Jan 06, 2012 5.452 5.480 5.440 5.459 338,452 +0.02(+0.45%)
Jan 05, 2012 5.416 5.440 5.394 5.434 278,347 +0.02(+0.34%)
Jan 04, 2012 5.400 5.419 5.339 5.416 238,545 +0.10(+1.90%)
Dec 30, 2011 5.308 5.318 5.268 5.314 176,597 -0.00(-0.06%)
Dec 29, 2011 5.388 5.394 5.308 5.318 248,252 -0.06(-1.20%)
Dec 28, 2011 5.385 5.440 5.382 5.382 297,929 +0.00(+0.04%)
Dec 27, 2011 5.374 5.416 5.371 5.380 222,654 -0.02(-0.28%)
Dec 23, 2011 5.364 5.462 5.350 5.395 338,808 +0.11(+2.13%)
Dec 21, 2011 5.234 5.282 5.215 5.282 188,817 +0.04(+0.70%)
Dec 20, 2011 5.231 5.246 5.206 5.246 223,667 +0.02(+0.29%)
Dec 19, 2011 5.234 5.235 5.215 5.231 154,069 +0.02(+0.47%)
Dec 16, 2011 5.218 5.218 5.188 5.206 186,145 -0.02(-0.35%)
Dec 15, 2011 5.234 5.234 5.206 5.224 240,592 +0.02(+0.41%)
Dec 14, 2011 5.374 5.374 5.170 5.203 238,449 +0.01(+0.12%)
Dec 13, 2011 5.173 5.209 5.173 5.197 205,535 +0.02(+0.41%)
Dec 12, 2011 5.209 5.209 5.170 5.176 128,694 -0.04(-0.82%)
Dec 09, 2011 5.164 5.224 5.158 5.218 171,353 +0.05(+1.00%)
Dec 08, 2011 5.173 5.182 5.127 5.167 245,495 +0.01(+0.10%)
Dec 07, 2011 5.125 5.173 5.125 5.161 243,964 +0.04(+0.71%)
Dec 06, 2011 5.173 5.207 5.113 5.125 394,740 -0.05(-0.88%)
Dec 05, 2011 5.198 5.207 5.155 5.170 335,790 +0.00(+0.09%)
Dec 02, 2011 5.179 5.207 5.160 5.166 214,957 -0.01(-0.20%)
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.