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

Pioneer High Income Trust (NY: PHT )

7.365 +0.055 (+0.75%)
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 5.521 5.521 5.471 5.509 159,265 +0.03(+0.63%)
Feb 28, 2012 5.440 5.505 5.440 5.474 173,236 +0.04(+0.69%)
Feb 27, 2012 5.443 5.457 5.437 5.437 146,461 -0.02(-0.46%)
Feb 24, 2012 5.437 5.468 5.427 5.461 251,043 +0.02(+0.40%)
Feb 23, 2012 5.455 5.468 5.433 5.440 227,268 -0.03(-0.57%)
Feb 22, 2012 5.424 5.483 5.421 5.471 285,282 +0.04(+0.75%)
Feb 21, 2012 5.458 5.514 5.421 5.430 364,223 -0.03(-0.51%)
Feb 17, 2012 5.440 5.489 5.427 5.458 174,646 +0.01(+0.23%)
Feb 16, 2012 5.443 5.489 5.412 5.446 242,664 -0.01(-0.17%)
Feb 15, 2012 5.499 5.527 5.446 5.455 224,454 -0.04(-0.80%)
Feb 14, 2012 5.521 5.533 5.455 5.499 183,863 -0.02(-0.45%)
Feb 13, 2012 5.570 5.574 5.521 5.524 129,080 +0.00(+0.04%)
Feb 10, 2012 5.484 5.540 5.484 5.521 176,864 +0.01(+0.17%)
Feb 09, 2012 5.475 5.528 5.475 5.512 163,569 +0.02(+0.45%)
Feb 08, 2012 5.543 5.558 5.484 5.487 334,248 -0.02(-0.39%)
Feb 07, 2012 5.438 5.515 5.413 5.509 181,220 +0.07(+1.25%)
Feb 06, 2012 5.379 5.444 5.358 5.441 346,596 +0.05(+0.86%)
Feb 03, 2012 5.453 5.497 5.361 5.395 311,752 -0.04(-0.80%)
Feb 02, 2012 5.444 5.481 5.429 5.438 233,661 -0.01(-0.23%)
Feb 01, 2012 5.423 5.466 5.419 5.450 338,660 -0.00(-0.06%)
Jan 31, 2012 5.438 5.463 5.345 5.453 200,122 +0.03(+0.57%)
Jan 30, 2012 5.404 5.444 5.385 5.423 262,531 -0.02(-0.45%)
Jan 27, 2012 5.444 5.453 5.432 5.447 182,441 -0.01(-0.23%)
Jan 26, 2012 5.413 5.469 5.410 5.460 206,527 +0.06(+1.14%)
Jan 25, 2012 5.367 5.407 5.358 5.398 263,272 +0.03(+0.58%)
Jan 24, 2012 5.314 5.379 5.299 5.367 316,859 +0.06(+1.05%)
Jan 23, 2012 5.240 5.314 5.240 5.311 329,633 +0.06(+1.24%)
Jan 20, 2012 5.212 5.305 5.212 5.246 388,634 +0.01(+0.18%)
Jan 19, 2012 5.138 5.250 5.098 5.237 619,788 +0.09(+1.74%)
Jan 18, 2012 5.268 5.299 5.049 5.148 2,047,480 -0.16(-2.98%)
Jan 17, 2012 5.558 5.558 5.280 5.306 1,761,927 -0.21(-3.74%)
Jan 13, 2012 5.518 5.534 5.481 5.512 215,945 -0.00(-0.04%)
Jan 12, 2012 5.497 5.524 5.463 5.514 204,475 +0.02(+0.38%)
Jan 11, 2012 5.558 5.562 5.469 5.494 299,686 -0.02(-0.39%)
Jan 10, 2012 5.562 5.562 5.506 5.515 313,787 -0.05(-0.94%)
Jan 09, 2012 5.497 5.586 5.491 5.568 373,847 +0.07(+1.24%)
Jan 06, 2012 5.494 5.521 5.481 5.500 335,918 +0.02(+0.45%)
Jan 05, 2012 5.457 5.481 5.435 5.475 276,263 +0.02(+0.34%)
Jan 04, 2012 5.441 5.460 5.379 5.457 236,759 +0.10(+1.90%)
Dec 30, 2011 5.348 5.358 5.308 5.355 175,275 -0.00(-0.06%)
Dec 29, 2011 5.429 5.435 5.348 5.358 246,394 -0.06(-1.20%)
Dec 28, 2011 5.426 5.481 5.423 5.423 295,699 +0.00(+0.04%)
Dec 27, 2011 5.414 5.457 5.411 5.420 220,987 -0.02(-0.28%)
Dec 23, 2011 5.405 5.503 5.390 5.436 336,271 +0.11(+2.13%)
Dec 21, 2011 5.273 5.322 5.255 5.322 187,403 +0.04(+0.70%)
Dec 20, 2011 5.270 5.285 5.245 5.285 221,992 +0.02(+0.29%)
Dec 19, 2011 5.273 5.275 5.255 5.270 152,916 +0.02(+0.47%)
Dec 16, 2011 5.258 5.258 5.227 5.245 184,751 -0.02(-0.35%)
Dec 15, 2011 5.273 5.273 5.245 5.264 238,791 +0.02(+0.41%)
Dec 14, 2011 5.414 5.414 5.209 5.242 236,664 +0.01(+0.12%)
Dec 13, 2011 5.212 5.248 5.212 5.236 203,996 +0.02(+0.41%)
Dec 12, 2011 5.249 5.249 5.209 5.215 127,731 -0.04(-0.82%)
Dec 09, 2011 5.203 5.264 5.196 5.258 170,070 +0.05(+1.00%)
Dec 08, 2011 5.212 5.221 5.166 5.206 243,657 +0.01(+0.10%)
Dec 07, 2011 5.164 5.212 5.164 5.200 242,137 +0.04(+0.71%)
Dec 06, 2011 5.212 5.246 5.152 5.164 391,784 -0.05(-0.88%)
Dec 05, 2011 5.237 5.246 5.194 5.209 333,276 +0.00(+0.09%)
Dec 02, 2011 5.218 5.246 5.199 5.205 213,348 -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.