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

Pioneer High Income Trust (NY: PHT )

7.350 +0.020 (+0.27%)
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 16, 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 (%)
Mar 30, 2012 5.274 5.277 5.248 5.267 168,048 +0.00(+0.00%)
Mar 29, 2012 5.251 5.277 5.223 5.267 165,306 +0.03(+0.60%)
Mar 28, 2012 5.201 5.255 5.201 5.236 172,084 +0.03(+0.67%)
Mar 27, 2012 5.201 5.232 5.163 5.201 361,378 -0.04(-0.84%)
Mar 26, 2012 5.182 5.279 5.160 5.245 276,019 +0.06(+1.22%)
Mar 23, 2012 5.245 5.245 5.128 5.182 547,175 -0.08(-1.50%)
Mar 22, 2012 5.311 5.324 5.239 5.261 301,791 -0.05(-0.95%)
Mar 21, 2012 5.346 5.387 5.292 5.311 205,691 -0.02(-0.41%)
Mar 20, 2012 5.242 5.343 5.242 5.334 284,604 +0.09(+1.75%)
Mar 19, 2012 5.356 5.365 5.239 5.242 437,919 -0.09(-1.66%)
Mar 16, 2012 5.460 5.479 5.248 5.330 1,056,255 -0.15(-2.77%)
Mar 15, 2012 5.523 5.530 5.476 5.482 268,596 -0.07(-1.20%)
Mar 14, 2012 5.561 5.566 5.517 5.549 128,230 -0.00(-0.06%)
Mar 13, 2012 5.545 5.571 5.485 5.552 214,999 -0.00(-0.06%)
Mar 12, 2012 5.568 5.580 5.533 5.555 158,075 -0.03(-0.47%)
Mar 09, 2012 5.568 5.606 5.531 5.581 274,523 +0.01(+0.23%)
Mar 08, 2012 5.509 5.568 5.509 5.568 202,668 +0.08(+1.37%)
Mar 07, 2012 5.424 5.568 5.424 5.493 171,222 +0.08(+1.45%)
Mar 06, 2012 5.509 5.521 5.415 5.415 359,080 -0.11(-1.93%)
Mar 05, 2012 5.531 5.540 5.518 5.521 160,037 -0.02(-0.34%)
Mar 02, 2012 5.531 5.553 5.525 5.540 245,382 -0.01(-0.17%)
Mar 01, 2012 5.553 5.568 5.525 5.550 120,893 -0.00(-0.01%)
Feb 29, 2012 5.562 5.562 5.512 5.550 158,076 +0.03(+0.63%)
Feb 28, 2012 5.481 5.546 5.481 5.515 171,942 +0.04(+0.69%)
Feb 27, 2012 5.484 5.498 5.477 5.477 145,367 -0.03(-0.46%)
Feb 24, 2012 5.477 5.509 5.468 5.503 249,168 +0.02(+0.40%)
Feb 23, 2012 5.496 5.509 5.474 5.481 225,571 -0.03(-0.57%)
Feb 22, 2012 5.465 5.525 5.462 5.512 283,151 +0.04(+0.75%)
Feb 21, 2012 5.499 5.556 5.462 5.471 361,503 -0.03(-0.51%)
Feb 17, 2012 5.481 5.531 5.468 5.499 173,342 +0.01(+0.23%)
Feb 16, 2012 5.484 5.531 5.452 5.487 240,852 -0.01(-0.17%)
Feb 15, 2012 5.540 5.568 5.487 5.496 222,778 -0.04(-0.80%)
Feb 14, 2012 5.562 5.575 5.496 5.540 182,490 -0.03(-0.45%)
Feb 13, 2012 5.612 5.615 5.562 5.565 128,116 +0.00(+0.04%)
Feb 10, 2012 5.526 5.582 5.526 5.563 175,543 +0.01(+0.17%)
Feb 09, 2012 5.516 5.569 5.516 5.554 162,347 +0.02(+0.45%)
Feb 08, 2012 5.585 5.600 5.526 5.529 331,752 -0.02(-0.39%)
Feb 07, 2012 5.479 5.557 5.454 5.551 179,867 +0.07(+1.25%)
Feb 06, 2012 5.420 5.485 5.398 5.482 344,007 +0.05(+0.86%)
Feb 03, 2012 5.494 5.538 5.401 5.435 309,423 -0.04(-0.80%)
Feb 02, 2012 5.485 5.522 5.470 5.479 231,916 -0.01(-0.23%)
Feb 01, 2012 5.463 5.507 5.460 5.491 336,131 -0.00(-0.06%)
Jan 31, 2012 5.479 5.504 5.386 5.494 198,627 +0.03(+0.57%)
Jan 30, 2012 5.445 5.485 5.426 5.463 260,570 -0.02(-0.45%)
Jan 27, 2012 5.485 5.494 5.472 5.488 181,078 -0.01(-0.23%)
Jan 26, 2012 5.454 5.510 5.451 5.501 204,984 +0.06(+1.14%)
Jan 25, 2012 5.407 5.448 5.398 5.438 261,306 +0.03(+0.58%)
Jan 24, 2012 5.354 5.420 5.339 5.407 314,492 +0.06(+1.05%)
Jan 23, 2012 5.280 5.354 5.280 5.351 327,172 +0.07(+1.24%)
Jan 20, 2012 5.252 5.345 5.252 5.286 385,732 +0.01(+0.18%)
Jan 19, 2012 5.177 5.289 5.136 5.277 615,160 +0.09(+1.74%)
Jan 18, 2012 5.308 5.339 5.087 5.186 2,032,190 -0.16(-2.98%)
Jan 17, 2012 5.600 5.600 5.320 5.346 1,748,770 -0.21(-3.74%)
Jan 13, 2012 5.560 5.575 5.523 5.554 214,332 -0.00(-0.04%)
Jan 12, 2012 5.538 5.565 5.504 5.556 202,948 +0.02(+0.38%)
Jan 11, 2012 5.600 5.603 5.510 5.535 297,448 -0.02(-0.39%)
Jan 10, 2012 5.603 5.603 5.547 5.557 311,444 -0.05(-0.94%)
Jan 09, 2012 5.538 5.628 5.532 5.610 371,055 +0.07(+1.24%)
Jan 06, 2012 5.535 5.563 5.522 5.541 333,410 +0.02(+0.45%)
Jan 05, 2012 5.498 5.522 5.476 5.516 274,200 +0.02(+0.34%)
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.