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

Pioneer High Income Trust (NY: PHT )

7.455 +0.025 (+0.34%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 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 (%)
Apr 30, 2012 5.291 5.300 5.269 5.299 244,730 +0.01(+0.28%)
Apr 27, 2012 5.266 5.291 5.247 5.284 154,455 +0.01(+0.18%)
Apr 26, 2012 5.262 5.294 5.241 5.275 157,377 +0.00(+0.06%)
Apr 25, 2012 5.297 5.300 5.253 5.272 221,084 -0.00(-0.06%)
Apr 24, 2012 5.291 5.300 5.250 5.275 230,681 -0.01(-0.24%)
Apr 23, 2012 5.253 5.297 5.213 5.287 281,679 +0.02(+0.30%)
Apr 20, 2012 5.206 5.272 5.203 5.272 175,279 +0.07(+1.26%)
Apr 19, 2012 5.238 5.244 5.175 5.206 142,202 -0.03(-0.60%)
Apr 18, 2012 5.234 5.247 5.205 5.238 157,868 +0.01(+0.24%)
Apr 17, 2012 5.181 5.228 5.178 5.225 209,142 +0.04(+0.87%)
Apr 16, 2012 5.181 5.201 5.175 5.180 100,353 +0.00(+0.04%)
Apr 13, 2012 5.206 5.216 5.175 5.178 250,186 -0.06(-1.19%)
Apr 12, 2012 5.228 5.247 5.181 5.241 234,283 +0.02(+0.40%)
Apr 11, 2012 5.260 5.260 5.164 5.220 261,008 +0.02(+0.30%)
Apr 10, 2012 5.257 5.306 5.161 5.204 371,868 -0.05(-0.88%)
Apr 09, 2012 5.257 5.269 5.241 5.251 248,173 -0.02(-0.47%)
Apr 05, 2012 5.198 5.278 5.179 5.275 296,624 +0.10(+1.85%)
Apr 04, 2012 5.207 5.226 5.173 5.179 197,144 -0.03(-0.65%)
Apr 03, 2012 5.198 5.238 5.195 5.213 245,097 +0.02(+0.30%)
Apr 02, 2012 5.152 5.235 5.142 5.198 178,740 +0.05(+0.90%)
Mar 30, 2012 5.158 5.161 5.133 5.152 171,819 +0.00(+0.00%)
Mar 29, 2012 5.136 5.161 5.108 5.152 169,015 +0.03(+0.60%)
Mar 28, 2012 5.087 5.139 5.087 5.121 175,946 +0.03(+0.67%)
Mar 27, 2012 5.087 5.118 5.050 5.087 369,488 -0.04(-0.84%)
Mar 26, 2012 5.068 5.164 5.046 5.130 282,213 +0.06(+1.22%)
Mar 23, 2012 5.130 5.130 5.016 5.068 559,453 -0.08(-1.50%)
Mar 22, 2012 5.195 5.207 5.124 5.145 308,564 -0.05(-0.95%)
Mar 21, 2012 5.229 5.269 5.176 5.195 210,306 -0.02(-0.41%)
Mar 20, 2012 5.127 5.226 5.127 5.217 290,990 +0.09(+1.75%)
Mar 19, 2012 5.238 5.247 5.124 5.127 447,746 -0.09(-1.66%)
Mar 16, 2012 5.340 5.359 5.133 5.213 1,079,957 -0.15(-2.77%)
Mar 15, 2012 5.402 5.408 5.356 5.362 274,623 -0.06(-1.20%)
Mar 14, 2012 5.439 5.444 5.396 5.427 131,107 -0.00(-0.06%)
Mar 13, 2012 5.424 5.448 5.365 5.430 219,824 -0.00(-0.06%)
Mar 12, 2012 5.445 5.458 5.411 5.433 161,623 -0.03(-0.47%)
Mar 09, 2012 5.446 5.483 5.409 5.458 280,683 +0.01(+0.23%)
Mar 08, 2012 5.388 5.446 5.388 5.446 207,215 +0.07(+1.37%)
Mar 07, 2012 5.305 5.446 5.305 5.373 175,064 +0.08(+1.45%)
Mar 06, 2012 5.388 5.400 5.296 5.296 367,138 -0.10(-1.93%)
Mar 05, 2012 5.409 5.419 5.397 5.400 163,628 -0.02(-0.34%)
Mar 02, 2012 5.409 5.431 5.403 5.419 250,888 -0.01(-0.17%)
Mar 01, 2012 5.431 5.446 5.403 5.428 123,606 -0.00(-0.01%)
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%)
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.