Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 6.949 6.956 6.922 6.956 109,831 +0.02(+0.23%)
Jun 27, 2014 6.926 6.945 6.922 6.940 81,205 +0.02(+0.32%)
Jun 26, 2014 6.930 6.937 6.909 6.918 94,176 -0.01(-0.16%)
Jun 25, 2014 6.911 6.930 6.896 6.930 125,783 +0.03(+0.49%)
Jun 24, 2014 6.873 6.918 6.854 6.896 134,540 +0.02(+0.27%)
Jun 23, 2014 6.881 6.896 6.824 6.877 181,108 +0.03(+0.38%)
Jun 20, 2014 6.877 6.881 6.851 6.851 141,266 -0.03(-0.44%)
Jun 19, 2014 6.869 6.888 6.817 6.881 194,567 -0.02(-0.32%)
Jun 18, 2014 6.911 6.930 6.873 6.903 151,624 -0.04(-0.55%)
Jun 17, 2014 6.926 6.949 6.915 6.941 102,229 -0.02(-0.27%)
Jun 16, 2014 6.956 6.982 6.937 6.960 127,786 +0.03(+0.43%)
Jun 13, 2014 6.967 6.971 6.922 6.930 125,351 -0.02(-0.28%)
Jun 12, 2014 6.927 6.953 6.927 6.949 130,675 +0.02(+0.33%)
Jun 11, 2014 6.889 6.927 6.889 6.926 72,899 +0.01(+0.10%)
Jun 10, 2014 6.889 6.938 6.875 6.919 147,092 -0.00(-0.05%)
Jun 06, 2014 6.912 6.934 6.908 6.923 107,988 +0.00(+0.00%)
Jun 05, 2014 6.923 6.949 6.893 6.923 101,148 +0.00(+0.00%)
Jun 04, 2014 6.901 6.934 6.882 6.923 175,909 +0.01(+0.11%)
Jun 03, 2014 6.897 6.931 6.897 6.916 140,134 +0.00(+0.06%)
Jun 02, 2014 6.927 6.938 6.897 6.911 186,764 -0.00(-0.06%)
May 30, 2014 6.893 6.934 6.878 6.916 107,145 +0.02(+0.33%)
May 29, 2014 6.863 6.897 6.863 6.893 156,645 +0.02(+0.29%)
May 28, 2014 6.852 6.887 6.852 6.873 69,137 +0.01(+0.20%)
May 27, 2014 6.867 6.867 6.837 6.860 125,643 +0.02(+0.33%)
May 23, 2014 6.837 6.837 6.837 6.837 95,768 -0.01(-0.22%)
May 22, 2014 6.841 6.852 6.826 6.852 79,212 +0.00(+0.06%)
May 21, 2014 6.867 6.871 6.837 6.848 114,290 -0.00(-0.03%)
May 20, 2014 6.860 6.863 6.822 6.850 120,119 -0.01(-0.19%)
May 19, 2014 6.830 6.871 6.818 6.863 128,329 +0.04(+0.60%)
May 16, 2014 6.822 6.830 6.807 6.822 102,683 +0.02(+0.27%)
May 15, 2014 6.860 6.860 6.800 6.803 188,059 -0.03(-0.50%)
May 14, 2014 6.845 6.853 6.834 6.838 183,939 +0.01(+0.16%)
May 13, 2014 6.827 6.830 6.816 6.827 78,311 +0.00(+0.00%)
May 12, 2014 6.827 6.852 6.801 6.827 158,495 +0.03(+0.38%)
May 09, 2014 6.786 6.816 6.779 6.801 95,620 +0.01(+0.17%)
May 08, 2014 6.782 6.808 6.782 6.789 96,377 +0.00(+0.05%)
May 07, 2014 6.819 6.819 6.760 6.786 135,677 +0.01(+0.11%)
May 06, 2014 6.753 6.803 6.738 6.779 178,222 +0.03(+0.38%)
May 05, 2014 6.734 6.753 6.712 6.753 125,489 +0.01(+0.17%)
May 02, 2014 6.704 6.741 6.678 6.741 207,202 +0.03(+0.44%)
May 01, 2014 6.693 6.730 6.686 6.712 221,810 +0.03(+0.39%)
Apr 30, 2014 6.734 6.734 6.675 6.686 182,683 -0.05(-0.72%)
Apr 29, 2014 6.741 6.741 6.708 6.734 135,688 +0.00(+0.00%)
Apr 28, 2014 6.741 6.741 6.719 6.734 159,859 +0.01(+0.11%)
Apr 25, 2014 6.749 6.749 6.701 6.727 133,489 -0.01(-0.11%)
Apr 24, 2014 6.715 6.745 6.689 6.734 81,879 +0.04(+0.61%)
Apr 23, 2014 6.715 6.727 6.678 6.693 130,119 +0.00(+0.06%)
Apr 22, 2014 6.675 6.726 6.675 6.689 128,473 +0.01(+0.22%)
Apr 21, 2014 6.678 6.689 6.667 6.675 193,981 -0.02(-0.33%)
Apr 17, 2014 6.719 6.697 6.697 6.697 109,697 -0.02(-0.28%)
Apr 16, 2014 6.649 6.730 6.619 6.715 191,254 +0.09(+1.40%)
Apr 15, 2014 6.712 6.734 6.619 6.623 172,357 -0.10(-1.54%)
Apr 14, 2014 6.667 6.745 6.630 6.727 185,497 +0.06(+0.88%)
Apr 11, 2014 6.616 6.672 6.605 6.668 176,092 +0.06(+0.95%)
Apr 10, 2014 6.668 6.668 6.605 6.605 208,994 -0.07(-1.06%)
Apr 09, 2014 6.609 6.701 6.609 6.676 209,295 +0.06(+0.96%)
Apr 08, 2014 6.591 6.624 6.591 6.613 123,742 +0.00(+0.06%)
Apr 07, 2014 6.598 6.627 6.558 6.609 402,118 +0.01(+0.22%)
Apr 04, 2014 6.565 6.627 6.565 6.594 302,412 +0.03(+0.45%)
Apr 03, 2014 6.583 6.583 6.554 6.565 101,433 +0.00(+0.06%)
Apr 02, 2014 6.583 6.598 6.554 6.561 160,158 -0.03(-0.50%)
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.