Pioneer High Income Trust (NY: PHT )

8.019 -0.001 (-0.01%)
Streaming Delayed Price Updated: 11:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 6.114 6.138 6.075 6.121 220,144 +0.01(+0.17%)
Oct 30, 2013 6.114 6.114 6.061 6.110 92,687 -0.02(-0.29%)
Oct 29, 2013 6.138 6.149 6.089 6.128 118,767 -0.02(-0.40%)
Oct 28, 2013 6.138 6.163 6.138 6.153 181,840 +0.02(+0.35%)
Oct 25, 2013 6.100 6.131 6.078 6.131 138,267 +0.03(+0.52%)
Oct 24, 2013 6.068 6.103 6.057 6.100 100,398 +0.02(+0.35%)
Oct 23, 2013 6.071 6.085 6.050 6.078 141,048 +0.02(+0.29%)
Oct 22, 2013 5.979 6.071 5.964 6.061 96,023 +0.10(+1.72%)
Oct 21, 2013 6.011 6.071 5.944 5.958 315,209 -0.04(-0.59%)
Oct 18, 2013 6.018 6.025 5.965 5.993 288,154 -0.02(-0.35%)
Oct 17, 2013 5.965 6.032 5.965 6.015 196,760 +0.05(+0.83%)
Oct 16, 2013 5.990 5.992 5.965 5.965 300,757 -0.05(-0.79%)
Oct 15, 2013 6.015 6.078 5.995 6.013 179,106 -0.03(-0.57%)
Oct 14, 2013 5.984 6.068 5.977 6.047 144,498 +0.05(+0.87%)
Oct 11, 2013 5.949 6.012 5.935 5.995 188,337 +0.01(+0.12%)
Oct 10, 2013 5.952 6.016 5.921 5.987 211,347 +0.07(+1.19%)
Oct 09, 2013 5.952 5.963 5.896 5.917 173,808 -0.04(-0.59%)
Oct 08, 2013 5.966 5.991 5.949 5.952 173,384 -0.01(-0.12%)
Oct 07, 2013 5.952 5.966 5.949 5.959 135,950 +0.00(+0.05%)
Oct 04, 2013 5.966 5.977 5.949 5.956 124,370 -0.01(-0.11%)
Oct 03, 2013 5.991 6.016 5.963 5.963 169,987 -0.04(-0.70%)
Oct 02, 2013 5.963 6.026 5.945 6.005 153,085 +0.05(+0.86%)
Oct 01, 2013 5.921 5.966 5.921 5.954 160,126 +0.00(+0.03%)
Sep 30, 2013 5.963 5.963 5.921 5.952 209,763 -0.01(-0.24%)
Sep 27, 2013 5.935 5.977 5.935 5.966 108,594 -0.00(-0.06%)
Sep 26, 2013 5.938 5.970 5.935 5.970 130,801 +0.01(+0.24%)
Sep 25, 2013 5.886 5.963 5.886 5.956 144,284 +0.07(+1.20%)
Sep 24, 2013 5.889 5.921 5.854 5.886 117,925 +0.00(+0.06%)
Sep 23, 2013 5.875 5.914 5.854 5.882 122,732 +0.02(+0.30%)
Sep 20, 2013 5.907 5.910 5.858 5.865 136,933 -0.04(-0.59%)
Sep 19, 2013 5.921 5.931 5.851 5.900 166,964 -0.02(-0.36%)
Sep 18, 2013 5.900 5.949 5.875 5.921 201,406 +0.04(+0.66%)
Sep 17, 2013 5.900 5.917 5.882 5.882 244,348 -0.02(-0.30%)
Sep 16, 2013 5.938 5.931 5.893 5.900 226,255 -0.01(-0.24%)
Sep 13, 2013 5.921 5.921 5.882 5.914 138,654 +0.00(+0.05%)
Sep 12, 2013 5.862 5.932 5.862 5.911 167,577 +0.04(+0.65%)
Sep 11, 2013 5.866 5.880 5.845 5.873 157,003 +0.02(+0.42%)
Sep 10, 2013 5.855 5.880 5.848 5.848 193,025 +0.00(+0.00%)
Sep 09, 2013 5.848 5.863 5.824 5.848 151,685 +0.02(+0.30%)
Sep 06, 2013 5.848 5.848 5.800 5.831 110,055 +0.00(+0.06%)
Sep 05, 2013 5.838 5.846 5.803 5.827 173,670 +0.01(+0.18%)
Sep 04, 2013 5.775 5.831 5.766 5.817 179,889 +0.06(+0.97%)
Sep 03, 2013 5.765 5.779 5.754 5.761 163,681 +0.01(+0.18%)
Aug 30, 2013 5.782 5.786 5.734 5.751 158,876 -0.01(-0.18%)
Aug 29, 2013 5.740 5.768 5.730 5.761 132,264 +0.03(+0.55%)
Aug 28, 2013 5.692 5.765 5.692 5.730 127,047 +0.02(+0.37%)
Aug 27, 2013 5.702 5.733 5.685 5.709 226,454 +0.00(+0.00%)
Aug 26, 2013 5.733 5.740 5.689 5.709 142,068 -0.01(-0.12%)
Aug 23, 2013 5.726 5.744 5.671 5.716 166,824 +0.01(+0.12%)
Aug 22, 2013 5.709 5.750 5.671 5.709 184,686 +0.01(+0.24%)
Aug 21, 2013 5.730 5.740 5.692 5.695 150,867 -0.05(-0.79%)
Aug 20, 2013 5.730 5.772 5.681 5.740 230,358 +0.01(+0.18%)
Aug 19, 2013 5.814 5.814 5.716 5.730 206,150 -0.09(-1.56%)
Aug 16, 2013 5.713 5.914 5.695 5.820 528,740 +0.09(+1.52%)
Aug 15, 2013 5.733 5.737 5.699 5.733 184,120 -0.02(-0.36%)
Aug 14, 2013 5.737 5.786 5.737 5.754 129,132 -0.02(-0.31%)
Aug 13, 2013 5.700 5.796 5.683 5.772 303,110 +0.02(+0.42%)
Aug 12, 2013 5.793 5.854 5.721 5.748 186,858 -0.03(-0.54%)
Aug 09, 2013 5.783 5.807 5.759 5.779 108,440 -0.02(-0.42%)
Aug 08, 2013 5.793 5.814 5.749 5.803 143,833 +0.03(+0.60%)
Aug 07, 2013 5.669 5.803 5.638 5.769 170,747 +0.10(+1.77%)
Aug 06, 2013 5.690 5.717 5.614 5.669 263,731 -0.03(-0.55%)
Aug 05, 2013 5.710 5.752 5.679 5.700 175,306 -0.05(-0.90%)
Aug 02, 2013 5.786 5.797 5.721 5.752 167,462 -0.01(-0.12%)
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.