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

Pioneer High Income Trust (NY: PHT )

7.335 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Nov 30, 2012 5.611 5.617 5.501 5.521 315,553 -0.07(-1.26%)
Nov 29, 2012 5.614 5.634 5.584 5.591 135,818 -0.02(-0.30%)
Nov 28, 2012 5.597 5.621 5.554 5.607 246,595 +0.01(+0.12%)
Nov 27, 2012 5.651 5.684 5.597 5.601 247,080 -0.04(-0.71%)
Nov 26, 2012 5.591 5.648 5.575 5.641 179,241 +0.06(+1.08%)
Nov 23, 2012 5.597 5.597 5.564 5.581 59,112 +0.02(+0.36%)
Nov 21, 2012 5.494 5.574 5.440 5.561 153,066 +0.06(+1.03%)
Nov 20, 2012 5.521 5.591 5.497 5.504 232,366 -0.02(-0.30%)
Nov 19, 2012 5.497 5.571 5.417 5.521 473,222 +0.04(+0.79%)
Nov 16, 2012 4.969 5.487 4.969 5.477 910,347 +0.48(+9.71%)
Nov 15, 2012 5.150 5.213 4.849 4.993 1,834,697 -0.24(-4.60%)
Nov 14, 2012 5.611 5.658 5.140 5.233 1,289,664 -0.39(-6.91%)
Nov 13, 2012 5.758 5.758 5.609 5.622 398,129 -0.17(-2.86%)
Nov 12, 2012 5.748 5.801 5.728 5.787 230,877 +0.01(+0.23%)
Nov 09, 2012 5.651 5.801 5.638 5.774 451,860 +0.11(+1.87%)
Nov 08, 2012 5.635 5.691 5.608 5.668 402,063 +0.04(+0.65%)
Nov 07, 2012 5.608 5.632 5.585 5.632 214,408 +0.01(+0.18%)
Nov 06, 2012 5.615 5.642 5.608 5.622 142,198 +0.01(+0.18%)
Nov 05, 2012 5.648 5.661 5.602 5.612 364,967 -0.04(-0.76%)
Nov 02, 2012 5.651 5.671 5.651 5.655 218,807 +0.00(+0.06%)
Nov 01, 2012 5.651 5.688 5.632 5.651 215,008 +0.00(+0.00%)
Oct 31, 2012 5.685 5.685 5.618 5.651 196,768 -0.02(-0.41%)
Oct 26, 2012 5.628 5.675 5.675 5.675 209,071 +0.05(+0.88%)
Oct 25, 2012 5.671 5.681 5.595 5.625 380,739 -0.04(-0.76%)
Oct 24, 2012 5.675 5.681 5.642 5.668 143,224 +0.00(+0.00%)
Oct 23, 2012 5.655 5.681 5.635 5.668 164,457 -0.04(-0.70%)
Oct 19, 2012 5.648 5.718 5.648 5.708 233,749 +0.06(+1.06%)
Oct 18, 2012 5.602 5.691 5.602 5.648 311,441 +0.05(+0.95%)
Oct 17, 2012 5.625 5.667 5.585 5.595 304,792 -0.04(-0.75%)
Oct 16, 2012 5.569 5.708 5.566 5.637 568,481 +0.08(+1.35%)
Oct 15, 2012 5.711 5.721 5.526 5.562 670,899 -0.16(-2.78%)
Oct 12, 2012 5.665 5.751 5.665 5.721 543,305 +0.10(+1.81%)
Oct 11, 2012 5.405 5.665 5.399 5.619 1,083,322 +0.22(+4.08%)
Oct 10, 2012 5.632 5.672 5.287 5.399 3,130,077 -0.34(-5.85%)
Oct 09, 2012 6.056 6.066 5.649 5.734 1,800,123 -0.33(-5.42%)
Oct 08, 2012 6.181 6.181 6.017 6.063 668,801 -0.12(-2.02%)
Oct 05, 2012 6.162 6.188 6.152 6.188 139,164 +0.04(+0.70%)
Oct 04, 2012 6.165 6.165 6.142 6.145 164,532 -0.02(-0.27%)
Oct 03, 2012 6.155 6.178 6.135 6.162 178,963 +0.03(+0.43%)
Oct 02, 2012 6.152 6.178 6.122 6.135 267,890 -0.02(-0.32%)
Oct 01, 2012 6.149 6.175 6.122 6.155 193,437 +0.02(+0.32%)
Sep 28, 2012 6.119 6.142 6.109 6.135 150,067 +0.01(+0.21%)
Sep 27, 2012 6.119 6.133 6.112 6.122 105,845 +0.01(+0.16%)
Sep 26, 2012 6.109 6.132 6.106 6.112 121,454 +0.01(+0.22%)
Sep 25, 2012 6.119 6.142 6.093 6.099 189,057 -0.01(-0.22%)
Sep 24, 2012 6.132 6.132 6.086 6.112 211,372 -0.01(-0.21%)
Sep 21, 2012 6.116 6.135 6.103 6.126 108,279 +0.01(+0.22%)
Sep 20, 2012 6.106 6.139 6.096 6.112 198,337 +0.00(+0.05%)
Sep 19, 2012 6.106 6.145 6.096 6.109 132,664 +0.00(+0.05%)
Sep 18, 2012 6.070 6.116 6.070 6.106 152,795 +0.02(+0.25%)
Sep 17, 2012 6.103 6.109 6.076 6.091 188,306 -0.02(-0.25%)
Sep 14, 2012 6.056 6.139 6.040 6.106 171,731 +0.03(+0.54%)
Sep 13, 2012 6.086 6.145 6.060 6.073 296,850 -0.05(-0.77%)
Sep 12, 2012 6.022 6.143 6.022 6.120 631,510 +0.10(+1.74%)
Sep 11, 2012 6.032 6.081 6.015 6.015 262,396 -0.02(-0.27%)
Sep 10, 2012 6.022 6.038 6.015 6.032 171,164 +0.00(+0.00%)
Sep 07, 2012 6.022 6.038 6.022 6.032 120,418 +0.01(+0.16%)
Sep 06, 2012 6.045 6.100 6.019 6.022 224,043 -0.02(-0.27%)
Sep 05, 2012 5.966 6.038 5.960 6.038 238,848 +0.08(+1.31%)
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.