Pioneer High Income Trust (NY: PHT )

7.190 +0.070 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 18.44 18.55 18.40 18.50 40,053 +0.06(+0.33%)
May 29, 2014 18.36 18.45 18.36 18.44 58,557 +0.05(+0.29%)
May 28, 2014 18.33 18.42 18.33 18.39 25,845 +0.04(+0.20%)
May 27, 2014 18.37 18.37 18.29 18.35 46,968 +0.06(+0.33%)
May 23, 2014 18.29 18.29 18.29 18.29 35,800 -0.04(-0.22%)
May 22, 2014 18.30 18.33 18.26 18.33 29,611 +0.01(+0.06%)
May 21, 2014 18.37 18.38 18.29 18.32 42,724 -0.01(-0.03%)
May 20, 2014 18.35 18.36 18.25 18.33 44,903 -0.03(-0.19%)
May 19, 2014 18.27 18.38 18.24 18.36 47,972 +0.11(+0.60%)
May 16, 2014 18.25 18.27 18.21 18.25 38,385 +0.05(+0.27%)
May 15, 2014 18.35 18.35 18.19 18.20 70,300 -0.23(-1.25%)
May 14, 2014 18.45 18.47 18.42 18.43 68,245 +0.03(+0.16%)
May 13, 2014 18.40 18.41 18.37 18.40 29,055 +0.00(+0.00%)
May 12, 2014 18.40 18.47 18.33 18.40 58,805 +0.07(+0.38%)
May 09, 2014 18.29 18.37 18.27 18.33 35,477 +0.03(+0.17%)
May 08, 2014 18.28 18.35 18.28 18.30 35,758 +0.01(+0.05%)
May 07, 2014 18.38 18.38 18.22 18.29 50,339 +0.02(+0.11%)
May 06, 2014 18.20 18.34 18.16 18.27 66,124 +0.07(+0.38%)
May 05, 2014 18.15 18.20 18.09 18.20 46,559 +0.03(+0.17%)
May 02, 2014 18.07 18.17 18.00 18.17 76,876 +0.08(+0.44%)
May 01, 2014 18.04 18.14 18.02 18.09 82,296 +0.07(+0.39%)
Apr 30, 2014 18.15 18.15 17.99 18.02 67,779 -0.13(-0.72%)
Apr 29, 2014 18.17 18.17 18.08 18.15 50,343 +0.00(+0.00%)
Apr 28, 2014 18.17 18.17 18.11 18.15 59,311 +0.02(+0.11%)
Apr 25, 2014 18.19 18.19 18.06 18.13 49,527 -0.02(-0.11%)
Apr 24, 2014 18.10 18.18 18.03 18.15 30,379 +0.11(+0.61%)
Apr 23, 2014 18.10 18.13 18.00 18.04 48,277 +0.01(+0.06%)
Apr 22, 2014 17.99 18.13 17.99 18.03 47,666 +0.04(+0.22%)
Apr 21, 2014 18.00 18.03 17.97 17.99 71,971 -0.06(-0.33%)
Apr 17, 2014 18.11 18.05 18.05 18.05 40,700 -0.05(-0.28%)
Apr 16, 2014 17.92 18.14 17.84 18.10 70,959 +0.25(+1.40%)
Apr 15, 2014 18.09 18.15 17.84 17.85 63,948 -0.28(-1.54%)
Apr 14, 2014 17.97 18.18 17.87 18.13 68,823 +0.02(+0.11%)
Apr 11, 2014 17.97 18.12 17.94 18.11 64,836 +0.17(+0.95%)
Apr 10, 2014 18.11 18.11 17.94 17.94 76,950 -0.19(-1.06%)
Apr 09, 2014 17.95 18.20 17.95 18.13 77,061 +0.17(+0.96%)
Apr 08, 2014 17.90 17.99 17.90 17.96 45,561 +0.01(+0.06%)
Apr 07, 2014 17.92 18.00 17.81 17.95 148,057 +0.04(+0.22%)
Apr 04, 2014 17.83 18.00 17.83 17.91 111,346 +0.08(+0.45%)
Apr 03, 2014 17.88 17.88 17.80 17.83 37,347 +0.01(+0.06%)
Apr 02, 2014 17.88 17.92 17.80 17.82 58,969 -0.09(-0.50%)
Apr 01, 2014 17.89 17.92 17.83 17.91 60,114 +0.08(+0.45%)
Mar 31, 2014 17.82 17.93 17.74 17.83 84,430 +0.02(+0.11%)
Mar 28, 2014 17.66 17.84 17.66 17.81 41,504 +0.13(+0.74%)
Mar 27, 2014 17.58 17.73 17.56 17.68 34,422 +0.08(+0.46%)
Mar 26, 2014 17.60 17.66 17.56 17.60 59,092 +0.04(+0.22%)
Mar 25, 2014 17.54 17.60 17.51 17.56 58,701 -0.04(-0.23%)
Mar 24, 2014 17.61 17.61 17.54 17.60 68,411 +0.00(+0.00%)
Mar 21, 2014 17.60 17.73 17.57 17.60 70,669 +0.04(+0.23%)
Mar 20, 2014 17.65 17.75 17.52 17.56 107,871 -0.14(-0.79%)
Mar 19, 2014 17.74 17.78 17.67 17.70 45,376 +0.00(+0.00%)
Mar 18, 2014 17.72 17.77 17.67 17.70 36,775 +0.00(+0.00%)
Mar 17, 2014 17.67 17.79 17.63 17.70 35,124 +0.07(+0.40%)
Mar 14, 2014 17.62 17.65 17.56 17.63 65,179 -0.10(-0.56%)
Mar 13, 2014 17.87 17.88 17.72 17.73 85,779 -0.09(-0.51%)
Mar 12, 2014 17.81 17.90 17.79 17.82 41,879 +0.03(+0.17%)
Mar 11, 2014 17.83 17.87 17.77 17.79 68,500 -0.04(-0.22%)
Mar 10, 2014 17.70 17.84 17.70 17.83 54,273 +0.11(+0.62%)
Mar 07, 2014 17.78 17.80 17.68 17.72 114,762 -0.06(-0.34%)
Mar 06, 2014 17.72 17.79 17.70 17.78 36,361 +0.06(+0.34%)
Mar 05, 2014 17.66 17.79 17.66 17.72 59,881 +0.04(+0.23%)
Mar 04, 2014 17.67 17.72 17.66 17.68 35,874 +0.04(+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.