Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 7.091 7.091 7.038 7.051 138,061 +0.01(+0.11%)
Oct 30, 2014 7.059 7.075 7.022 7.043 53,856 -0.01(-0.18%)
Oct 29, 2014 7.055 7.083 7.043 7.055 77,080 -0.03(-0.39%)
Oct 28, 2014 7.071 7.103 7.046 7.083 155,101 +0.04(+0.57%)
Oct 27, 2014 6.998 7.047 7.018 7.043 149,014 +0.02(+0.35%)
Oct 24, 2014 7.038 7.038 6.997 7.018 103,387 -0.02(-0.34%)
Oct 23, 2014 7.022 7.055 6.986 7.043 127,054 +0.05(+0.69%)
Oct 22, 2014 6.998 7.026 6.986 6.994 164,763 -0.00(-0.06%)
Oct 21, 2014 6.937 7.014 6.937 6.998 200,335 +0.06(+0.93%)
Oct 20, 2014 6.897 6.945 6.885 6.933 144,507 +0.05(+0.70%)
Oct 17, 2014 6.877 6.941 6.845 6.885 162,020 +0.08(+1.13%)
Oct 16, 2014 6.650 6.881 6.633 6.808 304,662 +0.13(+1.94%)
Oct 15, 2014 6.751 6.752 6.671 6.679 456,580 -0.07(-1.08%)
Oct 14, 2014 6.848 6.876 6.671 6.751 388,154 -0.09(-1.31%)
Oct 13, 2014 6.930 6.935 6.741 6.841 252,138 -0.06(-0.87%)
Oct 10, 2014 6.934 6.934 6.837 6.902 224,124 -0.03(-0.41%)
Oct 09, 2014 6.964 6.970 6.898 6.930 193,681 -0.00(-0.06%)
Oct 08, 2014 6.902 6.970 6.877 6.934 208,701 +0.02(+0.23%)
Oct 07, 2014 6.914 6.953 6.845 6.918 159,922 +0.00(+0.00%)
Oct 06, 2014 6.910 6.926 6.881 6.918 130,365 +0.04(+0.52%)
Oct 03, 2014 6.829 6.910 6.829 6.881 147,763 +0.05(+0.76%)
Oct 02, 2014 6.857 6.857 6.801 6.829 94,404 -0.03(-0.47%)
Oct 01, 2014 6.797 6.873 6.797 6.861 249,527 +0.06(+0.94%)
Sep 30, 2014 6.813 6.857 6.777 6.797 223,757 +0.01(+0.18%)
Sep 29, 2014 6.733 6.821 6.717 6.785 204,197 -0.05(-0.70%)
Sep 26, 2014 6.753 6.869 6.721 6.833 277,206 +0.01(+0.12%)
Sep 25, 2014 6.837 6.841 6.773 6.825 259,985 +0.01(+0.12%)
Sep 24, 2014 6.841 6.849 6.801 6.817 148,863 -0.05(-0.76%)
Sep 23, 2014 6.805 6.891 6.777 6.869 146,302 +0.05(+0.76%)
Sep 22, 2014 6.889 6.889 6.798 6.817 206,925 -0.10(-1.45%)
Sep 19, 2014 6.970 6.970 6.898 6.918 208,928 -0.04(-0.63%)
Sep 18, 2014 7.002 7.014 6.946 6.962 153,367 -0.02(-0.29%)
Sep 17, 2014 6.990 7.038 6.966 6.982 102,778 +0.02(+0.35%)
Sep 16, 2014 6.857 6.986 6.857 6.958 140,838 +0.09(+1.34%)
Sep 15, 2014 7.078 7.082 6.857 6.865 310,417 -0.16(-2.24%)
Sep 12, 2014 7.039 7.118 6.987 7.023 164,362 -0.02(-0.23%)
Sep 11, 2014 7.043 7.059 7.039 7.039 97,435 +0.00(+0.06%)
Sep 10, 2014 7.003 7.035 6.983 7.035 98,742 +0.02(+0.34%)
Sep 09, 2014 7.027 7.051 7.003 7.011 136,976 -0.00(-0.06%)
Sep 08, 2014 7.067 7.082 7.011 7.015 148,524 -0.04(-0.51%)
Sep 05, 2014 7.055 7.085 7.047 7.051 93,424 -0.03(-0.40%)
Sep 04, 2014 7.110 7.118 7.035 7.079 123,444 -0.01(-0.10%)
Sep 03, 2014 7.083 7.118 7.079 7.086 103,326 -0.00(-0.00%)
Sep 02, 2014 7.094 7.138 7.077 7.087 107,051 +0.01(+0.11%)
Aug 29, 2014 7.043 7.079 7.079 7.079 113,095 +0.04(+0.51%)
Aug 28, 2014 7.019 7.043 7.014 7.043 80,013 +0.00(+0.00%)
Aug 27, 2014 7.023 7.043 6.999 7.043 127,395 +0.00(+0.06%)
Aug 26, 2014 7.023 7.039 6.999 7.039 123,701 +0.03(+0.40%)
Aug 25, 2014 7.007 7.039 6.983 7.011 354,318 +0.04(+0.51%)
Aug 22, 2014 7.015 7.019 6.993 6.975 175,174 -0.06(-0.85%)
Aug 21, 2014 7.043 7.047 7.023 7.035 75,050 -0.01(-0.11%)
Aug 20, 2014 7.011 7.059 6.999 7.043 177,577 +0.02(+0.28%)
Aug 19, 2014 7.011 7.035 6.979 7.023 98,144 +0.03(+0.40%)
Aug 18, 2014 6.999 7.007 6.967 6.995 146,383 +0.02(+0.34%)
Aug 15, 2014 6.991 6.991 6.911 6.971 217,168 -0.02(-0.28%)
Aug 14, 2014 7.094 7.094 6.979 6.991 242,946 +0.00(+0.04%)
Aug 13, 2014 6.870 7.024 6.822 6.988 283,009 +0.02(+0.34%)
Aug 12, 2014 7.035 7.053 6.943 6.964 161,457 -0.06(-0.84%)
Aug 11, 2014 6.984 7.035 6.968 7.024 203,995 +0.09(+1.31%)
Aug 08, 2014 6.791 6.944 6.791 6.933 245,413 +0.17(+2.57%)
Aug 07, 2014 6.597 6.783 6.597 6.759 309,136 +0.17(+2.64%)
Aug 06, 2014 6.645 6.645 6.356 6.585 1,073,271 -0.10(-1.53%)
Aug 05, 2014 6.913 6.925 6.672 6.688 587,573 -0.24(-3.48%)
Aug 04, 2014 6.956 6.956 6.874 6.929 317,472 +0.02(+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.