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

Pioneer High Income Trust (NY: PHT )

7.980 +0.060 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 5.123 5.132 5.102 5.131 252,748 +0.01(+0.28%)
Apr 27, 2012 5.099 5.123 5.080 5.117 159,515 +0.01(+0.18%)
Apr 26, 2012 5.096 5.126 5.074 5.108 162,533 +0.00(+0.06%)
Apr 25, 2012 5.129 5.132 5.087 5.105 228,326 -0.00(-0.06%)
Apr 24, 2012 5.123 5.132 5.083 5.108 238,238 -0.01(-0.24%)
Apr 23, 2012 5.087 5.129 5.047 5.120 290,906 +0.02(+0.30%)
Apr 20, 2012 5.041 5.105 5.038 5.105 181,021 +0.06(+1.26%)
Apr 19, 2012 5.071 5.077 5.011 5.041 146,861 -0.03(-0.60%)
Apr 18, 2012 5.068 5.080 5.040 5.071 163,040 +0.01(+0.24%)
Apr 17, 2012 5.017 5.062 5.014 5.059 215,993 +0.04(+0.87%)
Apr 16, 2012 5.017 5.036 5.011 5.016 103,640 +0.00(+0.04%)
Apr 13, 2012 5.041 5.050 5.011 5.014 258,382 -0.06(-1.19%)
Apr 12, 2012 5.062 5.080 5.017 5.074 241,958 +0.02(+0.41%)
Apr 11, 2012 5.093 5.093 5.000 5.054 269,567 +0.01(+0.30%)
Apr 10, 2012 5.090 5.138 4.997 5.039 384,062 -0.04(-0.88%)
Apr 09, 2012 5.090 5.102 5.075 5.084 256,311 -0.02(-0.47%)
Apr 05, 2012 5.033 5.111 5.015 5.108 306,350 +0.09(+1.85%)
Apr 04, 2012 5.042 5.060 5.009 5.015 203,609 -0.03(-0.65%)
Apr 03, 2012 5.033 5.072 5.030 5.048 253,134 +0.01(+0.30%)
Apr 02, 2012 4.988 5.069 4.979 5.033 184,601 +0.04(+0.90%)
Mar 30, 2012 4.994 4.997 4.970 4.988 177,453 +0.00(+0.00%)
Mar 29, 2012 4.973 4.997 4.946 4.988 174,558 +0.03(+0.60%)
Mar 28, 2012 4.925 4.976 4.925 4.958 181,715 +0.03(+0.67%)
Mar 27, 2012 4.925 4.955 4.889 4.925 381,604 -0.04(-0.84%)
Mar 26, 2012 4.907 5.000 4.886 4.967 291,467 +0.06(+1.22%)
Mar 23, 2012 4.967 4.967 4.856 4.907 577,798 -0.07(-1.50%)
Mar 22, 2012 5.030 5.042 4.961 4.982 318,682 -0.05(-0.95%)
Mar 21, 2012 5.063 5.102 5.012 5.030 217,203 -0.02(-0.41%)
Mar 20, 2012 4.964 5.060 4.964 5.051 300,532 +0.09(+1.75%)
Mar 19, 2012 5.072 5.081 4.961 4.964 462,428 -0.08(-1.66%)
Mar 16, 2012 5.171 5.189 4.970 5.048 1,115,370 -0.14(-2.77%)
Mar 15, 2012 5.231 5.237 5.186 5.192 283,628 -0.06(-1.20%)
Mar 14, 2012 5.266 5.271 5.225 5.255 135,406 -0.00(-0.06%)
Mar 13, 2012 5.252 5.275 5.195 5.258 227,032 -0.00(-0.06%)
Mar 12, 2012 5.272 5.284 5.240 5.260 166,922 -0.02(-0.47%)
Mar 09, 2012 5.273 5.309 5.238 5.285 289,895 +0.01(+0.23%)
Mar 08, 2012 5.217 5.273 5.217 5.273 214,016 +0.07(+1.37%)
Mar 07, 2012 5.136 5.273 5.136 5.202 180,810 +0.07(+1.45%)
Mar 06, 2012 5.217 5.229 5.128 5.128 379,188 -0.10(-1.93%)
Mar 05, 2012 5.238 5.246 5.226 5.229 168,998 -0.02(-0.34%)
Mar 02, 2012 5.238 5.258 5.232 5.246 259,122 -0.01(-0.17%)
Mar 01, 2012 5.258 5.273 5.232 5.255 127,662 -0.00(-0.01%)
Feb 29, 2012 5.267 5.267 5.220 5.256 166,928 +0.03(+0.63%)
Feb 28, 2012 5.190 5.252 5.190 5.223 181,571 +0.04(+0.69%)
Feb 27, 2012 5.193 5.207 5.187 5.187 153,507 -0.02(-0.46%)
Feb 24, 2012 5.187 5.217 5.178 5.211 263,121 +0.02(+0.40%)
Feb 23, 2012 5.205 5.217 5.184 5.190 238,202 -0.03(-0.57%)
Feb 22, 2012 5.175 5.232 5.172 5.220 299,007 +0.04(+0.75%)
Feb 21, 2012 5.208 5.261 5.172 5.181 381,746 -0.03(-0.51%)
Feb 17, 2012 5.190 5.238 5.178 5.208 183,048 +0.01(+0.23%)
Feb 16, 2012 5.193 5.238 5.163 5.196 254,339 -0.01(-0.17%)
Feb 15, 2012 5.246 5.273 5.196 5.205 235,253 -0.04(-0.80%)
Feb 14, 2012 5.267 5.279 5.205 5.246 192,709 -0.02(-0.45%)
Feb 13, 2012 5.315 5.318 5.267 5.270 135,290 +0.00(+0.05%)
Feb 10, 2012 5.232 5.285 5.232 5.268 185,378 +0.01(+0.17%)
Feb 09, 2012 5.224 5.274 5.224 5.259 171,443 +0.02(+0.45%)
Feb 08, 2012 5.288 5.303 5.232 5.235 350,339 -0.02(-0.39%)
Feb 07, 2012 5.188 5.262 5.165 5.256 189,945 +0.06(+1.25%)
Feb 06, 2012 5.132 5.194 5.112 5.191 363,281 +0.04(+0.86%)
Feb 03, 2012 5.203 5.244 5.115 5.147 326,759 -0.04(-0.80%)
Feb 02, 2012 5.194 5.229 5.179 5.188 244,910 -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.