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

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 29, 2012 5.341 5.341 5.292 5.329 164,632 +0.03(+0.63%)
Feb 28, 2012 5.262 5.326 5.262 5.295 179,073 +0.04(+0.69%)
Feb 27, 2012 5.265 5.279 5.259 5.259 151,396 -0.02(-0.46%)
Feb 24, 2012 5.259 5.289 5.250 5.283 259,502 +0.02(+0.40%)
Feb 23, 2012 5.277 5.289 5.256 5.262 234,926 -0.03(-0.57%)
Feb 22, 2012 5.247 5.305 5.244 5.292 294,895 +0.04(+0.75%)
Feb 21, 2012 5.280 5.335 5.244 5.253 376,495 -0.03(-0.51%)
Feb 17, 2012 5.262 5.311 5.250 5.280 180,531 +0.01(+0.23%)
Feb 16, 2012 5.265 5.311 5.235 5.268 250,841 -0.01(-0.17%)
Feb 15, 2012 5.320 5.347 5.268 5.277 232,017 -0.04(-0.80%)
Feb 14, 2012 5.341 5.353 5.277 5.320 190,058 -0.02(-0.45%)
Feb 13, 2012 5.389 5.392 5.341 5.344 133,429 +0.00(+0.05%)
Feb 10, 2012 5.305 5.359 5.305 5.341 182,829 +0.01(+0.17%)
Feb 09, 2012 5.296 5.347 5.296 5.332 169,085 +0.02(+0.45%)
Feb 08, 2012 5.362 5.377 5.305 5.308 345,521 -0.02(-0.39%)
Feb 07, 2012 5.261 5.335 5.237 5.329 187,332 +0.07(+1.25%)
Feb 06, 2012 5.204 5.267 5.183 5.264 358,284 +0.04(+0.86%)
Feb 03, 2012 5.276 5.317 5.186 5.219 322,265 -0.04(-0.80%)
Feb 02, 2012 5.267 5.302 5.252 5.261 241,541 -0.01(-0.23%)
Feb 01, 2012 5.246 5.287 5.243 5.273 350,081 -0.00(-0.06%)
Jan 31, 2012 5.261 5.284 5.171 5.276 206,870 +0.03(+0.57%)
Jan 30, 2012 5.228 5.267 5.210 5.246 271,384 -0.02(-0.45%)
Jan 27, 2012 5.267 5.276 5.254 5.270 188,593 -0.01(-0.23%)
Jan 26, 2012 5.237 5.290 5.234 5.282 213,492 +0.06(+1.14%)
Jan 25, 2012 5.192 5.231 5.183 5.222 272,151 +0.03(+0.58%)
Jan 24, 2012 5.141 5.204 5.126 5.192 327,544 +0.05(+1.05%)
Jan 23, 2012 5.069 5.141 5.069 5.138 340,750 +0.06(+1.24%)
Jan 20, 2012 5.042 5.132 5.042 5.075 401,741 +0.01(+0.18%)
Jan 19, 2012 4.971 5.078 4.932 5.066 640,690 +0.09(+1.74%)
Jan 18, 2012 5.096 5.126 4.884 4.980 2,116,529 -0.15(-2.98%)
Jan 17, 2012 5.377 5.377 5.108 5.133 1,821,346 -0.20(-3.74%)
Jan 13, 2012 5.338 5.353 5.303 5.332 223,227 -0.00(-0.04%)
Jan 12, 2012 5.317 5.343 5.284 5.334 211,370 +0.02(+0.38%)
Jan 11, 2012 5.377 5.380 5.290 5.314 309,792 -0.02(-0.39%)
Jan 10, 2012 5.380 5.380 5.326 5.335 324,369 -0.05(-0.94%)
Jan 09, 2012 5.317 5.404 5.311 5.386 386,454 +0.07(+1.24%)
Jan 06, 2012 5.314 5.341 5.302 5.320 347,247 +0.02(+0.45%)
Jan 05, 2012 5.279 5.302 5.258 5.296 285,580 +0.02(+0.34%)
Jan 04, 2012 5.264 5.282 5.204 5.279 244,743 +0.10(+1.90%)
Dec 30, 2011 5.174 5.183 5.135 5.180 181,186 -0.00(-0.06%)
Dec 29, 2011 5.252 5.258 5.174 5.183 254,703 -0.06(-1.20%)
Dec 28, 2011 5.249 5.302 5.246 5.246 305,671 +0.00(+0.05%)
Dec 27, 2011 5.237 5.279 5.234 5.243 228,446 -0.01(-0.28%)
Dec 23, 2011 5.228 5.323 5.214 5.258 347,621 +0.11(+2.13%)
Dec 21, 2011 5.101 5.148 5.083 5.148 193,729 +0.04(+0.70%)
Dec 20, 2011 5.098 5.113 5.074 5.113 229,485 +0.01(+0.29%)
Dec 19, 2011 5.101 5.103 5.083 5.098 158,077 +0.02(+0.47%)
Dec 16, 2011 5.086 5.086 5.056 5.074 190,987 -0.02(-0.35%)
Dec 15, 2011 5.101 5.101 5.074 5.092 246,850 +0.02(+0.41%)
Dec 14, 2011 5.237 5.237 5.039 5.071 244,652 +0.01(+0.12%)
Dec 13, 2011 5.042 5.077 5.042 5.065 210,882 +0.02(+0.41%)
Dec 12, 2011 5.077 5.077 5.039 5.045 132,042 -0.04(-0.82%)
Dec 09, 2011 5.033 5.092 5.027 5.086 175,810 +0.05(+1.00%)
Dec 08, 2011 5.042 5.050 4.997 5.036 251,881 +0.01(+0.11%)
Dec 07, 2011 4.995 5.042 4.995 5.030 250,317 +0.04(+0.71%)
Dec 06, 2011 5.042 5.074 4.983 4.995 405,020 -0.04(-0.88%)
Dec 05, 2011 5.066 5.074 5.024 5.039 344,535 +0.00(+0.09%)
Dec 02, 2011 5.048 5.074 5.029 5.035 220,556 -0.01(-0.20%)
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.