Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 6.374 6.396 6.348 6.370 76,922 +0.05(+0.82%)
Nov 27, 2013 6.255 6.318 6.255 6.318 114,433 +0.04(+0.71%)
Nov 26, 2013 6.374 6.385 6.270 6.274 186,523 -0.09(-1.34%)
Nov 25, 2013 6.363 6.374 6.344 6.359 158,626 +0.03(+0.41%)
Nov 22, 2013 6.259 6.352 6.222 6.333 240,761 +0.04(+0.65%)
Nov 21, 2013 6.326 6.344 6.262 6.292 196,094 -0.04(-0.59%)
Nov 20, 2013 6.358 6.415 6.326 6.329 144,526 -0.03(-0.52%)
Nov 19, 2013 6.307 6.389 6.259 6.363 229,689 +0.04(+0.65%)
Nov 18, 2013 6.541 6.552 6.259 6.322 416,458 -0.24(-3.60%)
Nov 15, 2013 6.504 6.571 6.504 6.558 100,523 +0.06(+0.89%)
Nov 14, 2013 6.533 6.533 6.489 6.500 145,003 -0.00(-0.07%)
Nov 12, 2013 6.497 6.575 6.468 6.505 274,410 +0.02(+0.34%)
Nov 11, 2013 6.494 6.495 6.465 6.483 111,503 +0.00(+0.06%)
Nov 08, 2013 6.464 6.501 6.413 6.479 401,467 +0.00(+0.00%)
Nov 07, 2013 6.468 6.483 6.446 6.479 144,536 +0.03(+0.51%)
Nov 06, 2013 6.435 6.454 6.386 6.446 161,839 +0.01(+0.23%)
Nov 05, 2013 6.398 6.453 6.379 6.431 206,763 +0.02(+0.34%)
Nov 04, 2013 6.402 6.409 6.346 6.409 162,651 +0.05(+0.81%)
Nov 01, 2013 6.368 6.391 6.354 6.357 83,965 -0.01(-0.23%)
Oct 31, 2013 6.365 6.391 6.324 6.372 211,460 +0.01(+0.17%)
Oct 30, 2013 6.365 6.365 6.310 6.361 89,031 -0.02(-0.29%)
Oct 29, 2013 6.391 6.402 6.339 6.379 114,082 -0.03(-0.40%)
Oct 28, 2013 6.391 6.416 6.391 6.405 174,667 +0.02(+0.35%)
Oct 25, 2013 6.350 6.383 6.328 6.383 132,813 +0.03(+0.52%)
Oct 24, 2013 6.317 6.354 6.306 6.350 96,438 +0.02(+0.35%)
Oct 23, 2013 6.321 6.335 6.299 6.328 135,485 +0.02(+0.29%)
Oct 22, 2013 6.225 6.321 6.208 6.309 92,235 +0.11(+1.72%)
Oct 21, 2013 6.258 6.321 6.188 6.203 302,775 -0.04(-0.59%)
Oct 18, 2013 6.265 6.273 6.210 6.239 276,788 -0.02(-0.35%)
Oct 17, 2013 6.210 6.280 6.210 6.262 188,999 +0.05(+0.83%)
Oct 16, 2013 6.236 6.238 6.210 6.210 288,894 -0.05(-0.79%)
Oct 15, 2013 6.262 6.328 6.241 6.260 172,042 -0.04(-0.57%)
Oct 14, 2013 6.230 6.318 6.223 6.296 138,794 +0.05(+0.87%)
Oct 11, 2013 6.193 6.259 6.179 6.241 180,903 +0.01(+0.12%)
Oct 10, 2013 6.197 6.263 6.164 6.234 203,005 +0.07(+1.19%)
Oct 09, 2013 6.197 6.208 6.139 6.160 166,948 -0.04(-0.59%)
Oct 08, 2013 6.212 6.237 6.193 6.197 166,540 -0.01(-0.12%)
Oct 07, 2013 6.197 6.212 6.193 6.204 130,584 +0.00(+0.05%)
Oct 04, 2013 6.212 6.223 6.193 6.201 119,461 -0.01(-0.11%)
Oct 03, 2013 6.237 6.263 6.208 6.208 163,278 -0.04(-0.70%)
Oct 02, 2013 6.208 6.274 6.190 6.252 147,043 +0.05(+0.86%)
Oct 01, 2013 6.164 6.212 6.164 6.199 153,805 +0.00(+0.03%)
Sep 30, 2013 6.208 6.208 6.164 6.197 201,483 -0.01(-0.24%)
Sep 27, 2013 6.179 6.223 6.179 6.212 104,308 -0.00(-0.06%)
Sep 26, 2013 6.182 6.215 6.179 6.215 125,638 +0.01(+0.24%)
Sep 25, 2013 6.128 6.208 6.127 6.201 138,589 +0.07(+1.19%)
Sep 24, 2013 6.131 6.164 6.095 6.127 113,271 +0.00(+0.06%)
Sep 23, 2013 6.117 6.157 6.095 6.124 117,888 +0.02(+0.30%)
Sep 20, 2013 6.149 6.153 6.098 6.106 131,528 -0.04(-0.59%)
Sep 19, 2013 6.164 6.175 6.091 6.142 160,374 -0.02(-0.36%)
Sep 18, 2013 6.142 6.193 6.117 6.164 193,456 +0.04(+0.66%)
Sep 17, 2013 6.142 6.160 6.124 6.124 234,703 -0.02(-0.30%)
Sep 16, 2013 6.182 6.175 6.135 6.142 217,324 -0.01(-0.24%)
Sep 13, 2013 6.164 6.164 6.124 6.157 133,181 +0.00(+0.04%)
Sep 12, 2013 6.103 6.176 6.103 6.154 160,957 +0.04(+0.65%)
Sep 11, 2013 6.107 6.121 6.085 6.114 150,801 +0.03(+0.42%)
Sep 10, 2013 6.096 6.121 6.089 6.089 185,401 +0.00(+0.00%)
Sep 09, 2013 6.089 6.104 6.063 6.089 145,694 +0.02(+0.30%)
Sep 06, 2013 6.089 6.089 6.038 6.071 105,708 +0.00(+0.06%)
Sep 05, 2013 6.078 6.086 6.042 6.067 166,809 +0.01(+0.18%)
Sep 04, 2013 6.013 6.071 6.003 6.056 172,783 +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.