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

Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Apr 30, 2012 5.193 5.202 5.172 5.202 249,319 +0.01(+0.28%)
Apr 27, 2012 5.169 5.193 5.150 5.187 157,352 +0.01(+0.18%)
Apr 26, 2012 5.166 5.196 5.144 5.178 160,329 +0.00(+0.06%)
Apr 25, 2012 5.199 5.202 5.156 5.175 225,230 -0.00(-0.06%)
Apr 24, 2012 5.193 5.202 5.153 5.178 235,007 -0.01(-0.24%)
Apr 23, 2012 5.156 5.199 5.117 5.190 286,961 +0.02(+0.30%)
Apr 20, 2012 5.111 5.175 5.107 5.175 178,566 +0.06(+1.26%)
Apr 19, 2012 5.141 5.147 5.080 5.111 144,869 -0.03(-0.60%)
Apr 18, 2012 5.138 5.150 5.109 5.141 160,829 +0.01(+0.24%)
Apr 17, 2012 5.086 5.132 5.083 5.129 213,064 +0.04(+0.87%)
Apr 16, 2012 5.086 5.106 5.080 5.085 102,235 +0.00(+0.04%)
Apr 13, 2012 5.111 5.120 5.080 5.083 254,878 -0.06(-1.19%)
Apr 12, 2012 5.132 5.150 5.086 5.144 238,676 +0.02(+0.41%)
Apr 11, 2012 5.163 5.163 5.069 5.123 265,911 +0.02(+0.30%)
Apr 10, 2012 5.160 5.208 5.066 5.108 378,853 -0.05(-0.88%)
Apr 09, 2012 5.160 5.172 5.145 5.154 252,834 -0.02(-0.47%)
Apr 05, 2012 5.102 5.181 5.084 5.178 302,195 +0.09(+1.85%)
Apr 04, 2012 5.111 5.129 5.078 5.084 200,847 -0.03(-0.65%)
Apr 03, 2012 5.102 5.142 5.099 5.117 249,701 +0.02(+0.30%)
Apr 02, 2012 5.057 5.139 5.048 5.102 182,097 +0.05(+0.90%)
Mar 30, 2012 5.063 5.066 5.038 5.057 175,046 +0.00(+0.00%)
Mar 29, 2012 5.041 5.066 5.014 5.057 172,190 +0.03(+0.60%)
Mar 28, 2012 4.993 5.044 4.993 5.026 179,250 +0.03(+0.67%)
Mar 27, 2012 4.993 5.023 4.956 4.993 376,428 -0.04(-0.84%)
Mar 26, 2012 4.975 5.068 4.953 5.035 287,514 +0.06(+1.22%)
Mar 23, 2012 5.035 5.035 4.923 4.975 569,961 -0.08(-1.50%)
Mar 22, 2012 5.099 5.111 5.029 5.051 314,359 -0.05(-0.95%)
Mar 21, 2012 5.133 5.172 5.081 5.099 214,257 -0.02(-0.42%)
Mar 20, 2012 5.032 5.129 5.032 5.120 296,456 +0.09(+1.75%)
Mar 19, 2012 5.142 5.151 5.029 5.032 456,156 -0.08(-1.66%)
Mar 16, 2012 5.242 5.260 5.038 5.117 1,100,242 -0.15(-2.77%)
Mar 15, 2012 5.302 5.309 5.257 5.263 279,781 -0.06(-1.20%)
Mar 14, 2012 5.339 5.343 5.296 5.327 133,570 -0.00(-0.06%)
Mar 13, 2012 5.324 5.348 5.266 5.330 223,953 -0.00(-0.06%)
Mar 12, 2012 5.345 5.357 5.312 5.333 164,658 -0.02(-0.47%)
Mar 09, 2012 5.346 5.382 5.310 5.358 285,963 +0.01(+0.23%)
Mar 08, 2012 5.288 5.346 5.288 5.346 211,114 +0.07(+1.37%)
Mar 07, 2012 5.207 5.346 5.207 5.273 178,357 +0.08(+1.45%)
Mar 06, 2012 5.288 5.300 5.198 5.198 374,045 -0.10(-1.93%)
Mar 05, 2012 5.310 5.319 5.297 5.300 166,706 -0.02(-0.34%)
Mar 02, 2012 5.310 5.331 5.303 5.319 255,608 -0.01(-0.17%)
Mar 01, 2012 5.331 5.346 5.303 5.328 125,931 -0.00(-0.01%)
Feb 29, 2012 5.340 5.340 5.291 5.328 164,664 +0.03(+0.63%)
Feb 28, 2012 5.261 5.325 5.261 5.294 179,108 +0.04(+0.69%)
Feb 27, 2012 5.264 5.278 5.258 5.258 151,425 -0.02(-0.46%)
Feb 24, 2012 5.258 5.288 5.249 5.282 259,552 +0.02(+0.40%)
Feb 23, 2012 5.276 5.288 5.255 5.261 234,971 -0.03(-0.57%)
Feb 22, 2012 5.246 5.303 5.243 5.291 294,952 +0.04(+0.75%)
Feb 21, 2012 5.279 5.334 5.243 5.252 376,568 -0.03(-0.51%)
Feb 17, 2012 5.261 5.310 5.249 5.279 180,566 +0.01(+0.23%)
Feb 16, 2012 5.264 5.310 5.234 5.267 250,889 -0.01(-0.17%)
Feb 15, 2012 5.319 5.346 5.267 5.276 232,062 -0.04(-0.80%)
Feb 14, 2012 5.340 5.352 5.276 5.319 190,095 -0.02(-0.45%)
Feb 13, 2012 5.388 5.391 5.340 5.343 133,455 +0.00(+0.05%)
Feb 10, 2012 5.304 5.358 5.304 5.340 182,864 +0.01(+0.17%)
Feb 09, 2012 5.295 5.346 5.295 5.331 169,118 +0.02(+0.45%)
Feb 08, 2012 5.361 5.376 5.304 5.307 345,588 -0.02(-0.39%)
Feb 07, 2012 5.260 5.334 5.236 5.328 187,368 +0.07(+1.25%)
Feb 06, 2012 5.203 5.266 5.182 5.263 358,354 +0.04(+0.86%)
Feb 03, 2012 5.274 5.316 5.185 5.218 322,328 -0.04(-0.80%)
Feb 02, 2012 5.266 5.301 5.251 5.260 241,588 -0.01(-0.23%)
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.