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

Pioneer High Income Trust (NY: PHT )

7.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 31, 2012 5.457 5.474 5.405 5.453 301,778 -0.01(-0.19%)
Dec 28, 2012 5.474 5.518 5.422 5.463 266,304 -0.01(-0.13%)
Dec 27, 2012 5.415 5.477 5.371 5.470 273,305 +0.04(+0.74%)
Dec 26, 2012 5.423 5.450 5.396 5.430 220,597 -0.02(-0.44%)
Dec 24, 2012 5.413 5.474 5.389 5.454 134,479 +0.02(+0.31%)
Dec 21, 2012 5.393 5.446 5.372 5.437 246,846 -0.01(-0.12%)
Dec 20, 2012 5.495 5.508 5.433 5.444 246,835 -0.03(-0.62%)
Dec 19, 2012 5.478 5.535 5.447 5.478 276,182 +0.00(+0.06%)
Dec 18, 2012 5.444 5.488 5.423 5.474 329,195 +0.03(+0.50%)
Dec 17, 2012 5.495 5.501 5.369 5.447 548,138 -0.06(-1.05%)
Dec 14, 2012 5.603 5.634 5.491 5.505 319,870 -0.11(-1.88%)
Dec 13, 2012 5.600 5.617 5.569 5.610 249,732 -0.01(-0.12%)
Dec 12, 2012 5.576 5.668 5.566 5.617 234,287 +0.04(+0.73%)
Dec 11, 2012 5.546 5.590 5.546 5.576 261,723 +0.03(+0.60%)
Dec 10, 2012 5.533 5.553 5.526 5.543 322,267 +0.00(+0.06%)
Dec 07, 2012 5.573 5.573 5.506 5.540 120,417 +0.03(+0.61%)
Dec 06, 2012 5.526 5.610 5.499 5.506 150,382 -0.01(-0.23%)
Dec 05, 2012 5.455 5.529 5.455 5.519 283,975 +0.05(+0.97%)
Dec 04, 2012 5.452 5.546 5.351 5.466 314,193 -0.10(-1.76%)
Nov 30, 2012 5.654 5.661 5.543 5.563 313,136 -0.07(-1.26%)
Nov 29, 2012 5.657 5.677 5.627 5.634 134,777 -0.02(-0.30%)
Nov 28, 2012 5.641 5.664 5.597 5.651 244,706 +0.01(+0.12%)
Nov 27, 2012 5.695 5.728 5.641 5.644 245,187 -0.04(-0.71%)
Nov 26, 2012 5.634 5.691 5.618 5.684 177,868 +0.06(+1.08%)
Nov 23, 2012 5.641 5.641 5.607 5.624 58,660 +0.02(+0.36%)
Nov 21, 2012 5.536 5.617 5.482 5.604 151,894 +0.06(+1.03%)
Nov 20, 2012 5.563 5.634 5.540 5.546 230,586 -0.02(-0.30%)
Nov 19, 2012 5.540 5.614 5.459 5.563 469,597 +0.04(+0.79%)
Nov 16, 2012 5.008 5.529 5.008 5.519 903,374 +0.49(+9.71%)
Nov 15, 2012 5.189 5.253 4.886 5.031 1,820,643 -0.24(-4.60%)
Nov 14, 2012 5.654 5.701 5.179 5.274 1,279,785 -0.39(-6.91%)
Nov 13, 2012 5.802 5.802 5.652 5.665 395,079 -0.17(-2.86%)
Nov 12, 2012 5.792 5.845 5.772 5.832 229,109 +0.01(+0.23%)
Nov 09, 2012 5.695 5.845 5.682 5.819 448,398 +0.11(+1.87%)
Nov 08, 2012 5.678 5.735 5.652 5.712 398,983 +0.04(+0.65%)
Nov 07, 2012 5.652 5.675 5.628 5.675 212,766 +0.01(+0.18%)
Nov 06, 2012 5.658 5.685 5.652 5.665 141,109 +0.01(+0.18%)
Nov 05, 2012 5.692 5.705 5.645 5.655 362,171 -0.04(-0.76%)
Nov 02, 2012 5.695 5.715 5.695 5.698 217,131 +0.00(+0.06%)
Nov 01, 2012 5.695 5.732 5.675 5.695 213,361 +0.00(+0.00%)
Oct 31, 2012 5.729 5.729 5.662 5.695 195,261 -0.02(-0.41%)
Oct 26, 2012 5.672 5.718 5.718 5.718 207,470 +0.05(+0.88%)
Oct 25, 2012 5.715 5.725 5.638 5.668 377,823 -0.04(-0.76%)
Oct 24, 2012 5.718 5.725 5.685 5.712 142,127 +0.00(+0.00%)
Oct 23, 2012 5.698 5.725 5.678 5.712 163,197 -0.04(-0.70%)
Oct 19, 2012 5.692 5.762 5.692 5.752 231,959 +0.06(+1.06%)
Oct 18, 2012 5.645 5.735 5.645 5.692 309,055 +0.05(+0.95%)
Oct 17, 2012 5.668 5.711 5.628 5.638 302,457 -0.04(-0.75%)
Oct 16, 2012 5.612 5.752 5.609 5.681 564,127 +0.08(+1.35%)
Oct 15, 2012 5.755 5.765 5.568 5.605 665,760 -0.16(-2.78%)
Oct 12, 2012 5.708 5.795 5.708 5.765 539,143 +0.10(+1.81%)
Oct 11, 2012 5.447 5.709 5.441 5.663 1,075,024 +0.22(+4.08%)
Oct 10, 2012 5.676 5.716 5.328 5.441 3,106,100 -0.34(-5.85%)
Oct 09, 2012 6.103 6.113 5.692 5.779 1,786,334 -0.33(-5.42%)
Oct 08, 2012 6.229 6.229 6.063 6.110 663,678 -0.13(-2.02%)
Oct 05, 2012 6.209 6.236 6.199 6.236 138,098 +0.04(+0.70%)
Oct 04, 2012 6.213 6.213 6.189 6.193 163,272 -0.02(-0.27%)
Oct 03, 2012 6.203 6.226 6.183 6.209 177,592 +0.03(+0.43%)
Oct 02, 2012 6.199 6.225 6.169 6.183 265,838 -0.02(-0.32%)
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.