Pioneer High Income Trust Historical Stock Prices

PHT 
$12.59
*  
unch
unch
Get PHT Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading PHT now
Exchange: NYSE

Community Rating:
View:    PHT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.54  12.70  12.53  12.59 81,774
05/28/2015 12.54 12.63 12.51 12.59 84,980
05/27/2015 12.74 12.75 12.54 12.54 79,484
05/26/2015 12.88 12.88 12.672 12.71 84,204
05/22/2015 12.9 12.9 12.79 12.84 63,680
05/21/2015 12.82 12.94 12.76 12.87 137,839
05/20/2015 12.86 12.86 12.778 12.86 78,548
05/19/2015 12.72 12.85 12.71 12.8 81,327
05/18/2015 12.83 12.88 12.77 12.79 101,315
05/15/2015 12.71 12.86 12.6701 12.8 94,748
05/14/2015 12.75 12.8299 12.75 12.79 100,365
05/13/2015 12.6 12.87 12.6 12.7 123,399
05/12/2015 12.5 12.65 12.45 12.6 173,222
05/11/2015 12.72 12.7595 12.55 12.56 315,299
05/08/2015 12.66 12.85 12.65 12.77 222,161
05/07/2015 13.01 13.01 12.81 12.81 165,819
05/06/2015 12.82 13.04 12.82 12.98 71,090
05/05/2015 13.03 13.05 12.84 12.888 195,342
05/04/2015 12.97 13.09 12.9501 13.05 103,939
05/01/2015 12.93 13.05 12.9 13.02 68,355
04/30/2015 12.99 13 12.9001 12.94 148,910
04/29/2015 12.95 13 12.91 12.96 151,214
04/28/2015 13.01 13.1 13 13.0101 53,576
04/27/2015 13.02 13.09 13 13 61,201
04/24/2015 12.89 13.08 12.85 13.03 82,037
04/23/2015 12.89 12.94 12.88 12.91 53,202
04/22/2015 12.9 12.9699 12.89 12.89 85,968
04/21/2015 12.89 12.96 12.88 12.91 62,384
04/20/2015 12.81 12.9 12.81 12.88 60,703
04/17/2015 12.8 12.8 12.76 12.79 75,041
04/16/2015 12.8 12.81 12.75 12.8 74,466
04/15/2015 12.72 12.83 12.72 12.81 104,949
04/14/2015 12.64 12.75 12.64 12.71 109,196
04/13/2015 12.84 12.914 12.6 12.64 196,510
04/10/2015 12.87 13.01 12.85 12.96 135,550
04/09/2015 13.03 13.07 12.86 12.95 141,079
04/08/2015 13.06 13.09 13.01 13.04 75,135
04/07/2015 13.17 13.2 13.06 13.06 167,518
04/06/2015 13.06 13.2199 13.06 13.16 101,119
04/02/2015 12.95 13.1 12.91 13.09 145,783
04/01/2015 12.93 13 12.83 12.98 120,885
03/31/2015 12.78 12.8701 12.7701 12.8701 156,565
03/30/2015 12.64 12.93 12.6301 12.83 183,077
03/27/2015 12.45 12.65 12.45 12.57 204,694
03/26/2015 12.7 12.74 12.3 12.52 392,047
03/25/2015 13.04 13.04 12.68 12.73 309,737
03/24/2015 13.21 13.29 12.82 13.0899 171,761
03/23/2015 13.32 13.3699 13.13 13.26 246,761
03/20/2015 13.25 13.5 13.25 13.39 100,362
03/19/2015 13.45 13.476 13.13 13.2 188,304
03/18/2015 13.61 13.69 13.36 13.52 250,534
03/17/2015 13.89 13.93 13.65 13.69 138,706
03/16/2015 14.01 14.05 13.78 13.98 150,675
03/13/2015 14.01 14.0399 13.96 14.01 57,307
03/12/2015 14.05 14.11 14.03 14.09 62,594
03/11/2015 14.07 14.12 14.046 14.06 81,564
03/10/2015 14.11 14.1999 14 14.08 97,882
03/09/2015 14.04 14.28 14.03 14.28 95,047
03/06/2015 14.22 14.24 14 14.05 178,376
03/05/2015 14.17 14.37 14.17 14.34 97,621
03/04/2015 14.06 14.25 14.05 14.23 99,929
03/03/2015 14.14 14.25 14.07 14.13 79,645
03/02/2015 14.14 14.2 14 14.2 175,252
02/27/2015 14.16 14.2 14.0101 14.2 79,152
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?