Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.460 -0.010 (-0.14%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 26, 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 5.337 5.354 5.287 5.333 308,550 -0.01(-0.19%)
Dec 28, 2012 5.354 5.397 5.303 5.344 272,280 -0.01(-0.13%)
Dec 27, 2012 5.297 5.357 5.253 5.350 279,438 +0.04(+0.74%)
Dec 26, 2012 5.304 5.331 5.278 5.311 225,547 -0.02(-0.44%)
Dec 24, 2012 5.294 5.354 5.271 5.334 137,497 +0.02(+0.31%)
Dec 21, 2012 5.274 5.326 5.254 5.318 252,386 -0.01(-0.12%)
Dec 20, 2012 5.374 5.387 5.314 5.324 252,374 -0.03(-0.62%)
Dec 19, 2012 5.357 5.414 5.327 5.357 282,379 +0.00(+0.06%)
Dec 18, 2012 5.324 5.367 5.304 5.354 336,583 +0.03(+0.50%)
Dec 17, 2012 5.374 5.381 5.252 5.327 560,439 -0.06(-1.05%)
Dec 14, 2012 5.480 5.510 5.371 5.384 327,048 -0.10(-1.88%)
Dec 13, 2012 5.477 5.494 5.447 5.487 255,336 -0.01(-0.12%)
Dec 12, 2012 5.454 5.543 5.444 5.494 239,545 +0.04(+0.73%)
Dec 11, 2012 5.424 5.467 5.424 5.454 267,596 +0.03(+0.60%)
Dec 10, 2012 5.411 5.431 5.405 5.421 329,499 +0.00(+0.06%)
Dec 07, 2012 5.451 5.451 5.385 5.418 123,119 +0.03(+0.61%)
Dec 06, 2012 5.405 5.487 5.378 5.385 153,757 -0.01(-0.23%)
Dec 05, 2012 5.336 5.408 5.336 5.398 290,348 +0.05(+0.97%)
Dec 04, 2012 5.332 5.425 5.234 5.346 321,244 -0.10(-1.76%)
Nov 30, 2012 5.530 5.537 5.421 5.441 320,163 -0.07(-1.26%)
Nov 29, 2012 5.533 5.553 5.504 5.510 137,802 -0.02(-0.30%)
Nov 28, 2012 5.517 5.540 5.474 5.527 250,198 +0.01(+0.12%)
Nov 27, 2012 5.570 5.602 5.517 5.520 250,689 -0.04(-0.71%)
Nov 26, 2012 5.510 5.566 5.494 5.560 181,860 +0.06(+1.08%)
Nov 23, 2012 5.517 5.517 5.484 5.500 59,976 +0.02(+0.36%)
Nov 21, 2012 5.415 5.494 5.362 5.481 155,302 +0.06(+1.03%)
Nov 20, 2012 5.441 5.510 5.418 5.425 235,761 -0.02(-0.30%)
Nov 19, 2012 5.418 5.490 5.339 5.441 480,135 +0.04(+0.79%)
Nov 16, 2012 4.898 5.408 4.898 5.398 923,646 +0.48(+9.71%)
Nov 15, 2012 5.075 5.138 4.779 4.921 1,861,498 -0.24(-4.60%)
Nov 14, 2012 5.530 5.576 5.066 5.158 1,308,504 -0.38(-6.91%)
Nov 13, 2012 5.675 5.675 5.528 5.541 403,944 -0.16(-2.86%)
Nov 12, 2012 5.665 5.717 5.645 5.704 234,250 +0.01(+0.23%)
Nov 09, 2012 5.570 5.717 5.557 5.691 458,460 +0.10(+1.87%)
Nov 08, 2012 5.554 5.609 5.528 5.586 407,936 +0.04(+0.65%)
Nov 07, 2012 5.528 5.551 5.505 5.551 217,540 +0.01(+0.18%)
Nov 06, 2012 5.534 5.560 5.528 5.541 144,276 +0.01(+0.18%)
Nov 05, 2012 5.567 5.580 5.521 5.531 370,298 -0.04(-0.76%)
Nov 02, 2012 5.570 5.590 5.570 5.573 222,003 +0.00(+0.06%)
Nov 01, 2012 5.570 5.606 5.551 5.570 218,149 +0.00(+0.00%)
Oct 31, 2012 5.603 5.603 5.537 5.570 199,643 -0.02(-0.41%)
Oct 26, 2012 5.547 5.593 5.593 5.593 212,125 +0.05(+0.88%)
Oct 25, 2012 5.590 5.600 5.515 5.544 386,301 -0.04(-0.76%)
Oct 24, 2012 5.593 5.600 5.560 5.586 145,316 +0.00(+0.00%)
Oct 23, 2012 5.573 5.600 5.554 5.586 166,860 -0.04(-0.70%)
Oct 19, 2012 5.567 5.635 5.567 5.626 237,164 +0.06(+1.06%)
Oct 18, 2012 5.521 5.609 5.521 5.567 315,990 +0.05(+0.95%)
Oct 17, 2012 5.544 5.586 5.505 5.515 309,244 -0.04(-0.75%)
Oct 16, 2012 5.488 5.626 5.486 5.556 576,786 +0.07(+1.35%)
Oct 15, 2012 5.629 5.639 5.446 5.482 680,700 -0.16(-2.78%)
Oct 12, 2012 5.583 5.668 5.583 5.639 551,242 +0.10(+1.81%)
Oct 11, 2012 5.328 5.584 5.321 5.538 1,099,148 +0.22(+4.08%)
Oct 10, 2012 5.551 5.590 5.211 5.321 3,175,801 -0.33(-5.85%)
Oct 09, 2012 5.969 5.979 5.567 5.652 1,826,419 -0.32(-5.42%)
Oct 08, 2012 6.092 6.092 5.930 5.976 678,571 -0.12(-2.02%)
Oct 05, 2012 6.073 6.099 6.063 6.099 141,197 +0.04(+0.70%)
Oct 04, 2012 6.076 6.076 6.054 6.057 166,935 -0.02(-0.27%)
Oct 03, 2012 6.066 6.089 6.047 6.073 181,577 +0.03(+0.43%)
Oct 02, 2012 6.063 6.089 6.034 6.047 271,803 -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.