Pioneer High Income Trust (NY: PHT )

9.050 USD -0.210 (-2.27%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 17.70 17.73 17.59 17.67 67,032 -0.03(-0.17%)
Feb 27, 2014 17.60 17.71 17.55 17.70 66,532 +0.10(+0.57%)
Feb 26, 2014 17.66 17.66 17.55 17.60 39,182 +0.03(+0.17%)
Feb 25, 2014 17.61 17.63 17.56 17.57 38,047 +0.00(+0.00%)
Feb 24, 2014 17.60 17.71 17.51 17.57 68,802 +0.06(+0.34%)
Feb 21, 2014 17.46 17.54 17.41 17.51 107,939 +0.03(+0.17%)
Feb 20, 2014 17.51 17.55 17.46 17.48 54,291 -0.03(-0.17%)
Feb 19, 2014 17.63 17.64 17.50 17.51 73,839 -0.09(-0.51%)
Feb 18, 2014 17.64 17.71 17.56 17.60 63,411 -0.06(-0.32%)
Feb 14, 2014 17.47 17.66 17.66 17.66 77,900 +0.19(+1.06%)
Feb 13, 2014 17.72 17.78 17.40 17.47 82,765 -0.25(-1.41%)
Feb 12, 2014 17.67 17.80 17.60 17.72 83,149 +0.06(+0.34%)
Feb 11, 2014 17.70 17.74 17.65 17.66 105,031 +0.03(+0.17%)
Feb 10, 2014 17.54 17.70 17.54 17.63 54,716 +0.03(+0.17%)
Feb 07, 2014 17.55 17.62 17.50 17.60 41,169 +0.09(+0.51%)
Feb 06, 2014 17.53 17.60 17.47 17.51 48,109 +0.04(+0.23%)
Feb 05, 2014 17.57 17.57 17.47 17.47 42,179 -0.09(-0.51%)
Feb 04, 2014 17.50 17.60 17.50 17.56 75,733 +0.07(+0.37%)
Feb 03, 2014 17.51 17.62 17.45 17.49 70,087 -0.08(-0.43%)
Jan 31, 2014 17.46 17.57 17.42 17.57 43,789 +0.05(+0.26%)
Jan 30, 2014 17.48 17.55 17.38 17.52 37,485 +0.15(+0.89%)
Jan 29, 2014 17.50 17.54 17.31 17.37 64,762 -0.13(-0.74%)
Jan 28, 2014 17.33 17.59 17.33 17.50 64,096 +0.17(+0.98%)
Jan 27, 2014 17.45 17.50 17.30 17.33 95,624 -0.16(-0.91%)
Jan 24, 2014 17.65 17.69 17.43 17.49 110,245 -0.16(-0.91%)
Jan 23, 2014 17.59 17.65 17.43 17.65 86,087 +0.07(+0.40%)
Jan 22, 2014 17.58 17.60 17.54 17.58 60,457 -0.01(-0.06%)
Jan 21, 2014 17.57 17.59 17.41 17.59 67,745 +0.10(+0.57%)
Jan 17, 2014 17.53 17.49 17.49 17.49 54,900 -0.04(-0.23%)
Jan 16, 2014 17.49 17.54 17.45 17.53 60,029 +0.03(+0.16%)
Jan 15, 2014 17.47 17.52 17.46 17.50 70,150 +0.03(+0.18%)
Jan 14, 2014 17.46 17.51 17.44 17.47 43,600 +0.03(+0.17%)
Jan 13, 2014 17.39 17.49 17.38 17.44 46,976 +0.02(+0.11%)
Jan 10, 2014 17.29 17.48 17.29 17.42 54,652 +0.11(+0.64%)
Jan 09, 2014 17.30 17.34 17.21 17.31 46,769 +0.11(+0.64%)
Jan 08, 2014 17.25 17.29 17.15 17.20 126,805 -0.09(-0.51%)
Jan 07, 2014 17.35 17.39 17.25 17.29 122,733 -0.03(-0.18%)
Jan 06, 2014 17.20 17.35 17.11 17.32 139,572 +0.19(+1.11%)
Jan 03, 2014 17.14 17.15 17.05 17.13 65,922 +0.03(+0.18%)
Jan 02, 2014 17.03 17.16 17.03 17.10 104,204 +0.06(+0.35%)
Dec 31, 2013 17.10 17.04 17.04 17.04 157,500 -0.04(-0.23%)
Dec 30, 2013 17.09 17.14 16.92 17.08 80,064 -0.08(-0.47%)
Dec 27, 2013 17.15 17.22 16.98 17.16 127,518 -0.08(-0.46%)
Dec 26, 2013 17.24 17.25 17.12 17.24 93,711 +0.07(+0.41%)
Dec 24, 2013 17.11 17.28 17.11 17.17 83,128 +0.11(+0.64%)
Dec 23, 2013 16.90 17.09 16.85 17.06 91,624 +0.23(+1.37%)
Dec 20, 2013 16.73 16.88 16.65 16.83 118,172 +0.13(+0.78%)
Dec 19, 2013 16.72 16.73 16.62 16.70 91,471 +0.04(+0.24%)
Dec 18, 2013 16.72 16.72 16.58 16.66 82,410 -0.03(-0.18%)
Dec 17, 2013 16.76 16.82 16.66 16.69 58,518 -0.12(-0.71%)
Dec 16, 2013 16.73 16.88 16.68 16.81 59,744 +0.05(+0.30%)
Dec 13, 2013 16.70 16.85 16.70 16.76 61,123 +0.11(+0.66%)
Dec 12, 2013 16.83 16.84 16.61 16.65 78,043 -0.22(-1.30%)
Dec 11, 2013 16.91 16.97 16.83 16.87 78,426 -0.16(-0.94%)
Dec 10, 2013 17.09 17.10 16.94 17.03 72,612 -0.05(-0.29%)
Dec 09, 2013 17.06 17.09 16.94 17.08 79,308 +0.14(+0.83%)
Dec 06, 2013 17.00 17.09 16.94 16.94 97,134 -0.03(-0.18%)
Dec 05, 2013 17.05 17.10 16.95 16.97 62,868 -0.03(-0.18%)
Dec 04, 2013 16.92 17.05 16.91 17.00 78,034 +0.07(+0.41%)
Dec 03, 2013 17.05 17.11 16.92 16.93 96,109 -0.12(-0.70%)
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.