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

Pioneer High Income Trust (NY: PHT )

7.485 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2012 5.395 5.395 5.320 5.364 218,194 +0.02(+0.29%)
May 30, 2012 5.373 5.398 5.335 5.348 155,915 -0.02(-0.41%)
May 29, 2012 5.361 5.376 5.354 5.370 131,384 +0.01(+0.18%)
May 25, 2012 5.373 5.373 5.323 5.361 180,968 -0.01(-0.12%)
May 24, 2012 5.335 5.370 5.332 5.367 161,004 +0.03(+0.59%)
May 23, 2012 5.304 5.335 5.287 5.335 204,497 +0.03(+0.59%)
May 22, 2012 5.273 5.318 5.273 5.304 130,324 +0.03(+0.54%)
May 21, 2012 5.247 5.304 5.228 5.276 213,105 +0.02(+0.42%)
May 18, 2012 5.273 5.281 5.235 5.254 183,368 -0.01(-0.24%)
May 17, 2012 5.348 5.360 5.219 5.266 358,118 -0.09(-1.64%)
May 16, 2012 5.298 5.364 5.288 5.354 146,103 +0.05(+1.01%)
May 15, 2012 5.401 5.401 5.298 5.301 384,981 -0.05(-0.95%)
May 14, 2012 5.330 5.371 5.330 5.352 243,081 -0.02(-0.41%)
May 11, 2012 5.352 5.377 5.330 5.374 241,030 +0.02(+0.41%)
May 10, 2012 5.318 5.358 5.318 5.352 202,403 +0.04(+0.76%)
May 09, 2012 5.261 5.324 5.261 5.311 135,675 +0.01(+0.24%)
May 08, 2012 5.305 5.318 5.268 5.299 269,452 -0.02(-0.35%)
May 07, 2012 5.352 5.352 5.308 5.318 196,455 -0.04(-0.70%)
May 04, 2012 5.355 5.355 5.343 5.355 158,165 +0.00(+0.06%)
May 03, 2012 5.371 5.371 5.343 5.352 216,006 -0.02(-0.41%)
May 02, 2012 5.358 5.377 5.318 5.374 166,006 +0.01(+0.12%)
May 01, 2012 5.280 5.367 5.280 5.367 297,887 +0.07(+1.31%)
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%)
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.