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

Pioneer High Income Trust (NY: PHT )

7.425 -0.045 (-0.60%)
Streaming Delayed Price Updated: 2:21 PM 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 (%)
Feb 29, 2012 5.440 5.440 5.391 5.428 161,623 +0.03(+0.63%)
Feb 28, 2012 5.360 5.425 5.360 5.394 175,801 +0.04(+0.69%)
Feb 27, 2012 5.363 5.378 5.357 5.357 148,629 -0.02(-0.46%)
Feb 24, 2012 5.357 5.388 5.348 5.382 254,760 +0.02(+0.40%)
Feb 23, 2012 5.376 5.388 5.354 5.360 230,632 -0.03(-0.57%)
Feb 22, 2012 5.345 5.403 5.342 5.391 289,505 +0.04(+0.75%)
Feb 21, 2012 5.379 5.434 5.342 5.351 369,615 -0.03(-0.51%)
Feb 17, 2012 5.360 5.409 5.348 5.379 177,231 +0.01(+0.23%)
Feb 16, 2012 5.363 5.409 5.333 5.366 246,257 -0.01(-0.17%)
Feb 15, 2012 5.419 5.446 5.366 5.375 227,777 -0.04(-0.80%)
Feb 14, 2012 5.440 5.452 5.376 5.419 186,585 -0.02(-0.45%)
Feb 13, 2012 5.489 5.492 5.440 5.443 130,991 +0.00(+0.04%)
Feb 10, 2012 5.404 5.459 5.404 5.441 179,483 +0.01(+0.17%)
Feb 09, 2012 5.395 5.447 5.395 5.432 165,990 +0.02(+0.45%)
Feb 08, 2012 5.462 5.477 5.404 5.407 339,197 -0.02(-0.39%)
Feb 07, 2012 5.359 5.435 5.334 5.429 183,903 +0.07(+1.25%)
Feb 06, 2012 5.301 5.365 5.279 5.362 351,727 +0.05(+0.86%)
Feb 03, 2012 5.374 5.417 5.283 5.316 316,367 -0.04(-0.80%)
Feb 02, 2012 5.365 5.401 5.350 5.359 237,121 -0.01(-0.23%)
Feb 01, 2012 5.343 5.386 5.340 5.371 343,674 -0.00(-0.06%)
Jan 31, 2012 5.359 5.383 5.267 5.374 203,084 +0.03(+0.57%)
Jan 30, 2012 5.325 5.365 5.307 5.343 266,418 -0.02(-0.45%)
Jan 27, 2012 5.365 5.374 5.352 5.368 185,142 -0.01(-0.23%)
Jan 26, 2012 5.334 5.389 5.331 5.380 209,584 +0.06(+1.14%)
Jan 25, 2012 5.289 5.328 5.279 5.319 267,170 +0.03(+0.58%)
Jan 24, 2012 5.237 5.301 5.222 5.289 321,550 +0.05(+1.05%)
Jan 23, 2012 5.164 5.237 5.164 5.234 334,513 +0.06(+1.24%)
Jan 20, 2012 5.136 5.228 5.136 5.170 394,388 +0.01(+0.18%)
Jan 19, 2012 5.063 5.173 5.024 5.161 628,964 +0.09(+1.74%)
Jan 18, 2012 5.191 5.222 4.975 5.072 2,077,792 -0.16(-2.98%)
Jan 17, 2012 5.477 5.477 5.203 5.228 1,788,012 -0.20(-3.74%)
Jan 13, 2012 5.438 5.453 5.401 5.432 219,142 -0.00(-0.04%)
Jan 12, 2012 5.417 5.443 5.383 5.434 207,502 +0.02(+0.38%)
Jan 11, 2012 5.477 5.480 5.389 5.413 304,123 -0.02(-0.39%)
Jan 10, 2012 5.480 5.480 5.426 5.435 318,433 -0.05(-0.94%)
Jan 09, 2012 5.417 5.505 5.410 5.487 379,382 +0.07(+1.24%)
Jan 06, 2012 5.413 5.441 5.401 5.420 340,892 +0.02(+0.45%)
Jan 05, 2012 5.377 5.401 5.356 5.395 280,353 +0.02(+0.34%)
Jan 04, 2012 5.362 5.380 5.301 5.377 240,264 +0.10(+1.90%)
Dec 30, 2011 5.270 5.279 5.231 5.276 177,870 -0.00(-0.06%)
Dec 29, 2011 5.350 5.356 5.270 5.279 250,042 -0.06(-1.20%)
Dec 28, 2011 5.346 5.401 5.343 5.343 300,076 +0.00(+0.04%)
Dec 27, 2011 5.335 5.377 5.332 5.341 224,259 -0.02(-0.28%)
Dec 23, 2011 5.326 5.423 5.312 5.356 341,250 +0.11(+2.13%)
Dec 21, 2011 5.196 5.244 5.178 5.244 190,178 +0.04(+0.70%)
Dec 20, 2011 5.193 5.208 5.169 5.208 225,279 +0.02(+0.29%)
Dec 19, 2011 5.196 5.198 5.178 5.193 155,179 +0.02(+0.47%)
Dec 16, 2011 5.181 5.181 5.151 5.169 187,487 -0.02(-0.35%)
Dec 15, 2011 5.196 5.196 5.169 5.187 242,326 +0.02(+0.41%)
Dec 14, 2011 5.335 5.335 5.133 5.166 240,168 +0.01(+0.12%)
Dec 13, 2011 5.136 5.172 5.136 5.160 207,016 +0.02(+0.41%)
Dec 12, 2011 5.172 5.172 5.133 5.139 129,622 -0.04(-0.82%)
Dec 09, 2011 5.127 5.187 5.121 5.181 172,588 +0.05(+1.00%)
Dec 08, 2011 5.136 5.145 5.090 5.130 247,265 +0.01(+0.10%)
Dec 07, 2011 5.088 5.136 5.088 5.124 245,722 +0.04(+0.71%)
Dec 06, 2011 5.136 5.169 5.076 5.088 397,585 -0.04(-0.88%)
Dec 05, 2011 5.160 5.169 5.118 5.133 338,210 +0.00(+0.09%)
Dec 02, 2011 5.142 5.169 5.123 5.129 216,506 -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.