Pioneer High Income Trust (NY: PHT )

7.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 6.373 6.395 6.347 6.369 76,937 +0.05(+0.82%)
Nov 27, 2013 6.254 6.317 6.254 6.317 114,456 +0.04(+0.71%)
Nov 26, 2013 6.373 6.384 6.269 6.272 186,559 -0.09(-1.34%)
Nov 25, 2013 6.361 6.373 6.343 6.358 158,657 +0.03(+0.41%)
Nov 22, 2013 6.258 6.350 6.220 6.332 240,807 +0.04(+0.65%)
Nov 21, 2013 6.324 6.343 6.261 6.291 196,132 -0.04(-0.59%)
Nov 20, 2013 6.357 6.413 6.324 6.328 144,554 -0.03(-0.52%)
Nov 19, 2013 6.306 6.387 6.258 6.361 229,734 +0.04(+0.65%)
Nov 18, 2013 6.540 6.551 6.258 6.321 416,539 -0.24(-3.60%)
Nov 15, 2013 6.502 6.569 6.502 6.557 100,542 +0.06(+0.89%)
Nov 14, 2013 6.532 6.532 6.488 6.499 145,031 -0.00(-0.07%)
Nov 12, 2013 6.496 6.573 6.467 6.503 274,463 +0.02(+0.34%)
Nov 11, 2013 6.492 6.494 6.463 6.481 111,525 +0.00(+0.06%)
Nov 08, 2013 6.463 6.500 6.411 6.478 401,545 +0.00(+0.00%)
Nov 07, 2013 6.467 6.481 6.444 6.478 144,564 +0.03(+0.51%)
Nov 06, 2013 6.433 6.453 6.384 6.444 161,870 +0.01(+0.23%)
Nov 05, 2013 6.397 6.451 6.378 6.430 206,803 +0.02(+0.34%)
Nov 04, 2013 6.400 6.408 6.345 6.408 162,682 +0.05(+0.81%)
Nov 01, 2013 6.367 6.389 6.352 6.356 83,982 -0.01(-0.23%)
Oct 31, 2013 6.363 6.389 6.323 6.371 211,501 +0.01(+0.17%)
Oct 30, 2013 6.363 6.363 6.309 6.360 89,049 -0.02(-0.29%)
Oct 29, 2013 6.389 6.400 6.338 6.378 114,105 -0.03(-0.40%)
Oct 28, 2013 6.389 6.415 6.389 6.404 174,701 +0.02(+0.35%)
Oct 25, 2013 6.349 6.382 6.327 6.382 132,839 +0.03(+0.52%)
Oct 24, 2013 6.316 6.352 6.305 6.349 96,457 +0.02(+0.35%)
Oct 23, 2013 6.319 6.334 6.298 6.327 135,511 +0.02(+0.29%)
Oct 22, 2013 6.224 6.319 6.207 6.308 92,253 +0.11(+1.72%)
Oct 21, 2013 6.257 6.319 6.187 6.201 302,834 -0.04(-0.59%)
Oct 18, 2013 6.264 6.271 6.209 6.238 276,841 -0.02(-0.35%)
Oct 17, 2013 6.209 6.279 6.209 6.260 189,036 +0.05(+0.83%)
Oct 16, 2013 6.235 6.237 6.209 6.209 288,950 -0.05(-0.79%)
Oct 15, 2013 6.260 6.327 6.240 6.259 172,075 -0.04(-0.57%)
Oct 14, 2013 6.229 6.316 6.221 6.294 138,821 +0.05(+0.87%)
Oct 11, 2013 6.192 6.258 6.178 6.240 180,938 +0.01(+0.12%)
Oct 10, 2013 6.196 6.262 6.163 6.232 203,044 +0.07(+1.19%)
Oct 09, 2013 6.196 6.206 6.137 6.159 166,980 -0.04(-0.59%)
Oct 08, 2013 6.210 6.236 6.192 6.196 166,572 -0.01(-0.12%)
Oct 07, 2013 6.196 6.210 6.192 6.203 130,609 +0.00(+0.05%)
Oct 04, 2013 6.210 6.221 6.192 6.200 119,484 -0.01(-0.11%)
Oct 03, 2013 6.236 6.262 6.207 6.207 163,309 -0.04(-0.70%)
Oct 02, 2013 6.207 6.273 6.188 6.251 147,071 +0.05(+0.86%)
Oct 01, 2013 6.163 6.210 6.163 6.198 153,835 +0.00(+0.03%)
Sep 30, 2013 6.207 6.207 6.163 6.196 201,523 -0.01(-0.24%)
Sep 27, 2013 6.178 6.221 6.178 6.210 104,328 -0.00(-0.06%)
Sep 26, 2013 6.181 6.214 6.178 6.214 125,663 +0.01(+0.24%)
Sep 25, 2013 6.126 6.207 6.126 6.199 138,616 +0.07(+1.20%)
Sep 24, 2013 6.130 6.163 6.094 6.126 113,293 +0.00(+0.06%)
Sep 23, 2013 6.115 6.156 6.094 6.123 117,910 +0.02(+0.30%)
Sep 20, 2013 6.148 6.152 6.097 6.104 131,553 -0.04(-0.59%)
Sep 19, 2013 6.163 6.174 6.090 6.141 160,405 -0.02(-0.36%)
Sep 18, 2013 6.141 6.192 6.115 6.163 193,494 +0.04(+0.66%)
Sep 17, 2013 6.141 6.159 6.123 6.123 234,748 -0.02(-0.30%)
Sep 16, 2013 6.181 6.174 6.134 6.141 217,366 -0.01(-0.24%)
Sep 13, 2013 6.163 6.163 6.123 6.156 133,207 +0.00(+0.04%)
Sep 12, 2013 6.102 6.175 6.102 6.153 160,989 +0.04(+0.65%)
Sep 11, 2013 6.106 6.120 6.084 6.113 150,830 +0.03(+0.42%)
Sep 10, 2013 6.095 6.120 6.088 6.088 185,437 +0.00(+0.00%)
Sep 09, 2013 6.088 6.103 6.062 6.088 145,722 +0.02(+0.30%)
Sep 06, 2013 6.088 6.088 6.037 6.070 105,729 +0.00(+0.06%)
Sep 05, 2013 6.077 6.085 6.041 6.066 166,842 +0.01(+0.18%)
Sep 04, 2013 6.012 6.070 6.002 6.055 172,817 +0.06(+0.97%)
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.