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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2012 5.329 5.338 5.307 5.337 242,979 +0.02(+0.28%)
Apr 27, 2012 5.304 5.329 5.285 5.322 153,350 +0.01(+0.18%)
Apr 26, 2012 5.300 5.332 5.278 5.313 156,251 +0.00(+0.06%)
Apr 25, 2012 5.335 5.338 5.291 5.310 219,502 -0.00(-0.06%)
Apr 24, 2012 5.329 5.338 5.288 5.313 229,030 -0.01(-0.24%)
Apr 23, 2012 5.291 5.335 5.250 5.326 279,663 +0.02(+0.30%)
Apr 20, 2012 5.244 5.310 5.241 5.310 174,025 +0.07(+1.26%)
Apr 19, 2012 5.275 5.282 5.213 5.244 141,185 -0.03(-0.60%)
Apr 18, 2012 5.272 5.285 5.243 5.275 156,739 +0.01(+0.24%)
Apr 17, 2012 5.219 5.266 5.216 5.263 207,645 +0.05(+0.87%)
Apr 16, 2012 5.219 5.239 5.213 5.218 99,635 +0.00(+0.04%)
Apr 13, 2012 5.244 5.253 5.213 5.216 248,396 -0.06(-1.19%)
Apr 12, 2012 5.266 5.285 5.219 5.278 232,607 +0.02(+0.40%)
Apr 11, 2012 5.298 5.298 5.201 5.257 259,141 +0.02(+0.30%)
Apr 10, 2012 5.295 5.344 5.198 5.242 369,207 -0.05(-0.88%)
Apr 09, 2012 5.295 5.307 5.279 5.288 246,397 -0.02(-0.47%)
Apr 05, 2012 5.235 5.316 5.217 5.313 294,501 +0.10(+1.85%)
Apr 04, 2012 5.245 5.263 5.211 5.217 195,734 -0.03(-0.65%)
Apr 03, 2012 5.235 5.276 5.232 5.251 243,343 +0.02(+0.30%)
Apr 02, 2012 5.189 5.273 5.179 5.235 177,461 +0.05(+0.90%)
Mar 30, 2012 5.195 5.198 5.170 5.189 170,590 +0.00(+0.00%)
Mar 29, 2012 5.173 5.198 5.145 5.189 167,806 +0.03(+0.60%)
Mar 28, 2012 5.123 5.176 5.123 5.158 174,687 +0.03(+0.67%)
Mar 27, 2012 5.123 5.154 5.086 5.123 366,844 -0.04(-0.84%)
Mar 26, 2012 5.105 5.201 5.083 5.167 280,194 +0.06(+1.22%)
Mar 23, 2012 5.167 5.167 5.052 5.105 555,450 -0.08(-1.50%)
Mar 22, 2012 5.232 5.245 5.161 5.183 306,356 -0.05(-0.95%)
Mar 21, 2012 5.267 5.307 5.214 5.232 208,802 -0.02(-0.41%)
Mar 20, 2012 5.164 5.263 5.164 5.254 288,908 +0.09(+1.75%)
Mar 19, 2012 5.276 5.285 5.161 5.164 444,542 -0.09(-1.66%)
Mar 16, 2012 5.379 5.397 5.170 5.251 1,072,230 -0.15(-2.77%)
Mar 15, 2012 5.441 5.447 5.394 5.401 272,658 -0.07(-1.20%)
Mar 14, 2012 5.478 5.483 5.435 5.466 130,169 -0.00(-0.06%)
Mar 13, 2012 5.463 5.488 5.404 5.469 218,251 -0.00(-0.06%)
Mar 12, 2012 5.485 5.497 5.450 5.472 160,466 -0.03(-0.47%)
Mar 09, 2012 5.485 5.523 5.448 5.498 278,675 +0.01(+0.23%)
Mar 08, 2012 5.427 5.485 5.427 5.485 205,733 +0.07(+1.37%)
Mar 07, 2012 5.343 5.485 5.343 5.411 173,811 +0.08(+1.45%)
Mar 06, 2012 5.427 5.439 5.334 5.334 364,511 -0.11(-1.93%)
Mar 05, 2012 5.448 5.458 5.436 5.439 162,457 -0.02(-0.34%)
Mar 02, 2012 5.448 5.470 5.442 5.458 249,093 -0.01(-0.17%)
Mar 01, 2012 5.470 5.485 5.442 5.467 122,721 -0.00(-0.01%)
Feb 29, 2012 5.479 5.479 5.430 5.467 160,467 +0.03(+0.63%)
Feb 28, 2012 5.399 5.464 5.399 5.433 174,543 +0.04(+0.69%)
Feb 27, 2012 5.402 5.416 5.396 5.396 147,566 -0.02(-0.46%)
Feb 24, 2012 5.396 5.427 5.387 5.421 252,937 +0.02(+0.40%)
Feb 23, 2012 5.414 5.427 5.393 5.399 228,982 -0.03(-0.57%)
Feb 22, 2012 5.383 5.442 5.380 5.430 287,434 +0.04(+0.75%)
Feb 21, 2012 5.417 5.473 5.380 5.390 366,970 -0.03(-0.51%)
Feb 17, 2012 5.399 5.448 5.387 5.417 175,963 +0.01(+0.23%)
Feb 16, 2012 5.402 5.448 5.371 5.405 244,495 -0.01(-0.17%)
Feb 15, 2012 5.458 5.485 5.405 5.414 226,147 -0.04(-0.80%)
Feb 14, 2012 5.479 5.492 5.414 5.458 185,250 -0.02(-0.45%)
Feb 13, 2012 5.529 5.532 5.479 5.482 130,053 +0.00(+0.04%)
Feb 10, 2012 5.443 5.498 5.443 5.480 178,198 +0.01(+0.17%)
Feb 09, 2012 5.434 5.486 5.434 5.471 164,803 +0.02(+0.45%)
Feb 08, 2012 5.502 5.517 5.443 5.446 336,770 -0.02(-0.39%)
Feb 07, 2012 5.397 5.474 5.373 5.468 182,588 +0.07(+1.25%)
Feb 06, 2012 5.339 5.403 5.318 5.400 349,210 +0.05(+0.86%)
Feb 03, 2012 5.413 5.456 5.321 5.354 314,103 -0.04(-0.80%)
Feb 02, 2012 5.403 5.440 5.388 5.397 235,424 -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.