Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 6.549 6.592 6.514 6.534 232,783 +0.01(+0.18%)
Sep 29, 2014 6.472 6.557 6.457 6.522 212,434 -0.05(-0.70%)
Sep 26, 2014 6.491 6.603 6.460 6.568 288,388 +0.01(+0.12%)
Sep 25, 2014 6.572 6.576 6.511 6.561 270,472 +0.01(+0.12%)
Sep 24, 2014 6.576 6.583 6.538 6.553 154,868 -0.05(-0.76%)
Sep 23, 2014 6.541 6.624 6.514 6.603 152,203 +0.05(+0.76%)
Sep 22, 2014 6.622 6.622 6.534 6.553 215,272 -0.10(-1.45%)
Sep 19, 2014 6.699 6.699 6.630 6.649 217,355 -0.04(-0.63%)
Sep 18, 2014 6.730 6.742 6.676 6.692 159,553 -0.02(-0.29%)
Sep 17, 2014 6.719 6.765 6.696 6.711 106,924 +0.02(+0.35%)
Sep 16, 2014 6.592 6.715 6.592 6.688 146,519 +0.09(+1.34%)
Sep 15, 2014 6.804 6.807 6.592 6.599 322,938 -0.15(-2.24%)
Sep 12, 2014 6.766 6.842 6.716 6.750 170,997 -0.02(-0.23%)
Sep 11, 2014 6.769 6.785 6.766 6.766 101,368 +0.00(+0.06%)
Sep 10, 2014 6.731 6.762 6.712 6.762 102,728 +0.02(+0.34%)
Sep 09, 2014 6.754 6.777 6.731 6.739 142,505 -0.00(-0.06%)
Sep 08, 2014 6.792 6.808 6.739 6.743 154,519 -0.03(-0.51%)
Sep 05, 2014 6.781 6.810 6.773 6.777 97,195 -0.03(-0.40%)
Sep 04, 2014 6.834 6.841 6.762 6.804 128,427 -0.01(-0.10%)
Sep 03, 2014 6.808 6.842 6.804 6.812 107,497 -0.00(-0.00%)
Sep 02, 2014 6.819 6.861 6.802 6.812 111,372 +0.01(+0.11%)
Aug 29, 2014 6.769 6.804 6.804 6.804 117,660 +0.03(+0.51%)
Aug 28, 2014 6.747 6.769 6.742 6.769 83,243 +0.00(+0.00%)
Aug 27, 2014 6.750 6.769 6.727 6.769 132,538 +0.00(+0.06%)
Aug 26, 2014 6.750 6.766 6.727 6.766 128,694 +0.03(+0.40%)
Aug 25, 2014 6.735 6.766 6.712 6.739 368,620 +0.03(+0.51%)
Aug 22, 2014 6.743 6.747 6.722 6.704 182,245 -0.06(-0.85%)
Aug 21, 2014 6.769 6.773 6.750 6.762 78,079 -0.01(-0.11%)
Aug 20, 2014 6.739 6.786 6.727 6.769 184,745 +0.02(+0.28%)
Aug 19, 2014 6.739 6.762 6.708 6.750 102,105 +0.03(+0.40%)
Aug 18, 2014 6.727 6.735 6.696 6.724 152,292 +0.02(+0.34%)
Aug 15, 2014 6.720 6.720 6.643 6.701 225,934 -0.02(-0.28%)
Aug 14, 2014 6.819 6.819 6.708 6.720 252,753 +0.00(+0.05%)
Aug 13, 2014 6.603 6.751 6.557 6.717 294,441 +0.02(+0.34%)
Aug 12, 2014 6.762 6.779 6.673 6.694 167,979 -0.06(-0.84%)
Aug 11, 2014 6.713 6.762 6.698 6.751 212,235 +0.09(+1.31%)
Aug 08, 2014 6.527 6.675 6.527 6.664 255,326 +0.17(+2.57%)
Aug 07, 2014 6.341 6.519 6.341 6.497 321,623 +0.17(+2.64%)
Aug 06, 2014 6.387 6.387 6.110 6.330 1,116,626 -0.10(-1.53%)
Aug 05, 2014 6.645 6.656 6.413 6.428 611,309 -0.23(-3.48%)
Aug 04, 2014 6.686 6.686 6.607 6.660 330,296 +0.02(+0.23%)
Aug 01, 2014 6.618 6.709 6.546 6.645 450,779 +0.00(+0.00%)
Jul 31, 2014 6.910 6.910 6.538 6.645 1,701,752 -0.29(-4.16%)
Jul 30, 2014 6.956 6.956 6.929 6.933 156,334 -0.03(-0.44%)
Jul 29, 2014 6.944 6.982 6.933 6.963 147,174 +0.01(+0.11%)
Jul 28, 2014 6.982 6.982 6.948 6.956 110,473 -0.01(-0.11%)
Jul 25, 2014 7.001 7.001 6.944 6.963 107,583 -0.02(-0.27%)
Jul 24, 2014 6.971 7.001 6.960 6.982 165,905 +0.03(+0.49%)
Jul 23, 2014 6.929 6.971 6.910 6.948 102,133 +0.02(+0.22%)
Jul 22, 2014 6.944 6.971 6.929 6.933 106,389 +0.01(+0.11%)
Jul 21, 2014 6.956 6.967 6.922 6.925 199,510 -0.03(-0.46%)
Jul 18, 2014 6.941 6.960 6.922 6.957 98,449 +0.02(+0.24%)
Jul 17, 2014 6.925 6.971 6.896 6.941 159,952 +0.03(+0.37%)
Jul 16, 2014 6.899 6.922 6.880 6.915 105,066 +0.04(+0.51%)
Jul 15, 2014 6.899 6.899 6.857 6.880 158,153 -0.02(-0.27%)
Jul 14, 2014 6.891 6.937 6.887 6.899 216,128 +0.00(+0.04%)
Jul 11, 2014 6.888 6.930 6.862 6.896 207,063 +0.01(+0.16%)
Jul 10, 2014 6.881 6.899 6.862 6.885 151,959 -0.04(-0.54%)
Jul 09, 2014 6.900 6.933 6.892 6.922 128,617 -0.01(-0.10%)
Jul 08, 2014 6.866 6.952 6.862 6.929 160,049 +0.06(+0.93%)
Jul 07, 2014 6.809 6.876 6.798 6.866 168,944 +0.03(+0.44%)
Jul 03, 2014 6.873 6.836 6.836 6.836 288,889 -0.05(-0.77%)
Jul 02, 2014 6.945 6.945 6.885 6.888 227,036 -0.06(-0.92%)
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.