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 (%)
Apr 30, 2012 5.290 5.299 5.268 5.298 244,778 +0.01(+0.28%)
Apr 27, 2012 5.265 5.290 5.246 5.283 154,485 +0.01(+0.18%)
Apr 26, 2012 5.261 5.293 5.240 5.274 157,408 +0.00(+0.06%)
Apr 25, 2012 5.296 5.299 5.252 5.271 221,127 -0.00(-0.06%)
Apr 24, 2012 5.290 5.299 5.249 5.274 230,726 -0.01(-0.24%)
Apr 23, 2012 5.252 5.296 5.212 5.286 281,733 +0.02(+0.30%)
Apr 20, 2012 5.205 5.271 5.202 5.271 175,313 +0.07(+1.26%)
Apr 19, 2012 5.237 5.243 5.174 5.205 142,230 -0.03(-0.60%)
Apr 18, 2012 5.233 5.246 5.204 5.237 157,899 +0.01(+0.24%)
Apr 17, 2012 5.180 5.227 5.177 5.224 209,182 +0.04(+0.87%)
Apr 16, 2012 5.180 5.200 5.174 5.179 100,372 +0.00(+0.04%)
Apr 13, 2012 5.205 5.215 5.174 5.177 250,235 -0.06(-1.19%)
Apr 12, 2012 5.227 5.246 5.180 5.240 234,328 +0.02(+0.40%)
Apr 11, 2012 5.259 5.259 5.163 5.219 261,059 +0.02(+0.30%)
Apr 10, 2012 5.256 5.305 5.160 5.203 371,940 -0.05(-0.88%)
Apr 09, 2012 5.256 5.268 5.240 5.250 248,221 -0.02(-0.47%)
Apr 05, 2012 5.197 5.277 5.178 5.274 296,681 +0.10(+1.85%)
Apr 04, 2012 5.206 5.225 5.172 5.178 197,182 -0.03(-0.65%)
Apr 03, 2012 5.197 5.237 5.194 5.212 245,145 +0.02(+0.30%)
Apr 02, 2012 5.151 5.234 5.141 5.197 178,775 +0.05(+0.90%)
Mar 30, 2012 5.157 5.160 5.132 5.151 171,853 +0.00(+0.00%)
Mar 29, 2012 5.135 5.160 5.107 5.151 169,048 +0.03(+0.60%)
Mar 28, 2012 5.086 5.138 5.086 5.120 175,980 +0.03(+0.67%)
Mar 27, 2012 5.086 5.117 5.049 5.086 369,560 -0.04(-0.84%)
Mar 26, 2012 5.067 5.163 5.045 5.129 282,268 +0.06(+1.22%)
Mar 23, 2012 5.129 5.129 5.015 5.067 559,562 -0.08(-1.50%)
Mar 22, 2012 5.194 5.206 5.123 5.144 308,623 -0.05(-0.95%)
Mar 21, 2012 5.228 5.268 5.175 5.194 210,347 -0.02(-0.41%)
Mar 20, 2012 5.126 5.225 5.126 5.216 291,047 +0.09(+1.75%)
Mar 19, 2012 5.237 5.246 5.123 5.126 447,833 -0.09(-1.66%)
Mar 16, 2012 5.339 5.358 5.132 5.212 1,080,167 -0.15(-2.77%)
Mar 15, 2012 5.401 5.407 5.355 5.361 274,676 -0.06(-1.20%)
Mar 14, 2012 5.438 5.443 5.395 5.426 131,132 -0.00(-0.06%)
Mar 13, 2012 5.423 5.447 5.364 5.429 219,867 -0.00(-0.06%)
Mar 12, 2012 5.444 5.457 5.410 5.432 161,654 -0.03(-0.47%)
Mar 09, 2012 5.445 5.482 5.408 5.457 280,737 +0.01(+0.23%)
Mar 08, 2012 5.387 5.445 5.387 5.445 207,256 +0.07(+1.37%)
Mar 07, 2012 5.304 5.445 5.304 5.372 175,098 +0.08(+1.45%)
Mar 06, 2012 5.387 5.399 5.295 5.295 367,209 -0.10(-1.93%)
Mar 05, 2012 5.408 5.418 5.396 5.399 163,660 -0.02(-0.34%)
Mar 02, 2012 5.408 5.430 5.402 5.418 250,937 -0.01(-0.17%)
Mar 01, 2012 5.430 5.445 5.402 5.427 123,630 -0.00(-0.01%)
Feb 29, 2012 5.439 5.439 5.390 5.427 161,655 +0.03(+0.63%)
Feb 28, 2012 5.359 5.424 5.359 5.393 175,835 +0.04(+0.69%)
Feb 27, 2012 5.362 5.376 5.356 5.356 148,658 -0.02(-0.46%)
Feb 24, 2012 5.356 5.387 5.347 5.381 254,809 +0.02(+0.40%)
Feb 23, 2012 5.375 5.387 5.353 5.359 230,677 -0.03(-0.57%)
Feb 22, 2012 5.344 5.402 5.341 5.390 289,562 +0.04(+0.75%)
Feb 21, 2012 5.378 5.433 5.341 5.350 369,687 -0.03(-0.51%)
Feb 17, 2012 5.359 5.408 5.347 5.378 177,266 +0.01(+0.23%)
Feb 16, 2012 5.362 5.408 5.332 5.365 246,304 -0.01(-0.17%)
Feb 15, 2012 5.418 5.445 5.365 5.374 227,822 -0.04(-0.80%)
Feb 14, 2012 5.439 5.451 5.375 5.418 186,621 -0.02(-0.45%)
Feb 13, 2012 5.488 5.491 5.439 5.442 131,016 +0.00(+0.04%)
Feb 10, 2012 5.403 5.458 5.403 5.440 179,517 +0.01(+0.17%)
Feb 09, 2012 5.394 5.446 5.394 5.431 166,022 +0.02(+0.45%)
Feb 08, 2012 5.461 5.476 5.403 5.406 339,263 -0.02(-0.39%)
Feb 07, 2012 5.358 5.434 5.333 5.428 183,939 +0.07(+1.25%)
Feb 06, 2012 5.300 5.364 5.278 5.361 351,795 +0.05(+0.86%)
Feb 03, 2012 5.373 5.415 5.282 5.315 316,428 -0.04(-0.80%)
Feb 02, 2012 5.364 5.400 5.349 5.358 237,167 -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.