Pioneer High Income Trust (NY: PHT )

7.600 +0.010 (+0.13%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 7.195 7.104 7.104 7.104 336,738 -0.09(-1.21%)
Dec 30, 2014 7.236 7.307 7.178 7.191 212,278 -0.04(-0.52%)
Dec 29, 2014 7.203 7.228 7.124 7.228 235,828 +0.06(+0.85%)
Dec 26, 2014 7.261 7.261 7.146 7.167 203,857 +0.00(+0.06%)
Dec 24, 2014 7.167 7.163 7.163 7.163 168,975 -0.01(-0.11%)
Dec 23, 2014 7.159 7.253 7.159 7.171 322,515 -0.01(-0.11%)
Dec 22, 2014 7.228 7.245 7.146 7.179 175,968 -0.07(-0.91%)
Dec 19, 2014 7.155 7.245 7.136 7.245 390,687 +0.11(+1.50%)
Dec 18, 2014 7.081 7.159 7.031 7.138 266,723 +0.14(+2.06%)
Dec 17, 2014 6.834 7.044 6.830 6.994 306,993 +0.18(+2.59%)
Dec 16, 2014 6.768 6.883 6.740 6.818 185,425 +0.01(+0.18%)
Dec 15, 2014 6.867 6.886 6.789 6.805 498,264 -0.06(-0.84%)
Dec 12, 2014 6.933 6.978 6.838 6.863 497,220 -0.09(-1.24%)
Dec 11, 2014 6.953 7.044 6.920 6.949 308,575 -0.01(-0.18%)
Dec 10, 2014 7.134 7.134 6.941 6.962 491,929 -0.15(-2.09%)
Dec 09, 2014 7.106 7.121 7.066 7.110 294,179 -0.02(-0.34%)
Dec 08, 2014 7.147 7.147 7.114 7.135 176,824 +0.00(+0.00%)
Dec 05, 2014 7.147 7.147 7.113 7.135 123,129 -0.01(-0.17%)
Dec 04, 2014 7.159 7.159 7.102 7.147 175,930 +0.00(+0.06%)
Dec 03, 2014 7.155 7.159 7.102 7.143 192,307 +0.00(+0.00%)
Dec 02, 2014 7.147 7.216 7.143 7.143 201,525 -0.01(-0.11%)
Dec 01, 2014 7.163 7.224 7.143 7.151 144,510 -0.01(-0.18%)
Nov 28, 2014 7.131 7.184 7.131 7.163 86,773 +0.06(+0.80%)
Nov 26, 2014 7.098 7.107 7.107 7.107 127,370 -0.01(-0.16%)
Nov 25, 2014 7.090 7.135 7.074 7.118 128,339 +0.04(+0.57%)
Nov 24, 2014 7.094 7.151 7.070 7.078 155,713 +0.01(+0.12%)
Nov 21, 2014 7.114 7.172 7.070 7.070 132,725 -0.03(-0.40%)
Nov 20, 2014 7.102 7.131 7.061 7.098 171,331 -0.01(-0.17%)
Nov 19, 2014 7.119 7.180 7.082 7.110 176,669 +0.00(+0.00%)
Nov 18, 2014 7.131 7.167 7.098 7.110 166,001 +0.01(+0.17%)
Nov 17, 2014 7.163 7.180 7.098 7.098 184,782 -0.08(-1.13%)
Nov 14, 2014 7.224 7.245 7.163 7.179 126,781 -0.06(-0.79%)
Nov 13, 2014 7.282 7.314 7.216 7.237 133,743 -0.03(-0.41%)
Nov 12, 2014 7.262 7.278 7.242 7.266 121,586 +0.01(+0.11%)
Nov 11, 2014 7.226 7.270 7.173 7.258 228,482 +0.05(+0.67%)
Nov 10, 2014 7.137 7.210 7.121 7.210 269,211 +0.08(+1.13%)
Nov 07, 2014 7.100 7.153 7.088 7.129 85,125 +0.02(+0.34%)
Nov 06, 2014 7.056 7.105 7.044 7.105 123,149 +0.04(+0.57%)
Nov 05, 2014 7.060 7.084 7.012 7.064 115,737 +0.00(+0.06%)
Nov 04, 2014 7.076 7.076 7.036 7.060 86,886 -0.02(-0.23%)
Nov 03, 2014 7.072 7.117 7.040 7.076 163,749 +0.02(+0.34%)
Oct 31, 2014 7.092 7.092 7.040 7.052 138,034 +0.01(+0.11%)
Oct 30, 2014 7.060 7.076 7.024 7.044 53,846 -0.01(-0.18%)
Oct 29, 2014 7.056 7.084 7.044 7.057 77,065 -0.03(-0.39%)
Oct 28, 2014 7.072 7.105 7.047 7.084 155,071 +0.04(+0.57%)
Oct 27, 2014 6.999 7.048 7.020 7.044 148,985 +0.02(+0.35%)
Oct 24, 2014 7.040 7.040 6.999 7.020 103,367 -0.02(-0.34%)
Oct 23, 2014 7.024 7.056 6.987 7.044 127,029 +0.05(+0.69%)
Oct 22, 2014 6.999 7.028 6.987 6.995 164,731 -0.00(-0.06%)
Oct 21, 2014 6.939 7.016 6.939 6.999 200,296 +0.06(+0.93%)
Oct 20, 2014 6.898 6.947 6.886 6.935 144,479 +0.05(+0.70%)
Oct 17, 2014 6.878 6.943 6.846 6.886 161,988 +0.08(+1.13%)
Oct 16, 2014 6.652 6.882 6.634 6.809 304,603 +0.13(+1.94%)
Oct 15, 2014 6.753 6.753 6.672 6.680 456,492 -0.07(-1.08%)
Oct 14, 2014 6.850 6.877 6.672 6.753 388,079 -0.09(-1.31%)
Oct 13, 2014 6.931 6.937 6.742 6.843 252,089 -0.06(-0.87%)
Oct 10, 2014 6.935 6.935 6.839 6.903 224,081 -0.03(-0.41%)
Oct 09, 2014 6.965 6.971 6.899 6.931 193,644 -0.00(-0.06%)
Oct 08, 2014 6.903 6.971 6.879 6.935 208,660 +0.02(+0.23%)
Oct 07, 2014 6.915 6.955 6.847 6.919 159,891 +0.00(+0.00%)
Oct 06, 2014 6.911 6.927 6.883 6.919 130,340 +0.04(+0.52%)
Oct 03, 2014 6.831 6.911 6.831 6.883 147,735 +0.05(+0.76%)
Oct 02, 2014 6.859 6.859 6.803 6.831 94,386 -0.03(-0.47%)
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.