Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 5.908 5.924 5.845 5.924 189,720 +0.06(+1.07%)
Feb 26, 2015 5.828 5.874 5.812 5.862 234,465 +0.03(+0.57%)
Feb 25, 2015 5.866 5.903 5.812 5.828 311,646 -0.06(-0.99%)
Feb 24, 2015 5.878 5.912 5.791 5.887 411,585 -0.02(-0.28%)
Feb 23, 2015 5.891 5.949 5.858 5.903 339,670 -0.05(-0.77%)
Feb 20, 2015 5.891 5.974 5.891 5.949 223,178 +0.03(+0.56%)
Feb 19, 2015 5.924 5.983 5.858 5.916 353,066 -0.05(-0.84%)
Feb 18, 2015 5.820 6.012 5.820 5.966 289,059 +0.14(+2.36%)
Feb 17, 2015 6.016 6.041 5.828 5.828 441,455 -0.16(-2.75%)
Feb 13, 2015 5.977 5.993 5.993 5.993 238,710 +0.00(+0.00%)
Feb 12, 2015 5.894 5.993 5.877 5.993 211,017 +0.10(+1.69%)
Feb 11, 2015 6.001 6.159 5.861 5.894 404,572 -0.09(-1.52%)
Feb 10, 2015 5.823 5.993 5.823 5.985 314,773 +0.16(+2.77%)
Feb 09, 2015 5.530 5.939 5.530 5.823 725,466 +0.20(+3.61%)
Feb 06, 2015 5.790 5.790 5.530 5.621 1,800,533 -0.21(-3.55%)
Feb 05, 2015 5.993 6.035 5.807 5.828 859,465 -0.19(-3.16%)
Feb 04, 2015 6.001 6.155 5.753 6.018 1,929,666 -0.48(-7.39%)
Feb 03, 2015 7.020 7.048 6.374 6.498 1,574,297 -0.52(-7.43%)
Feb 02, 2015 6.957 7.094 6.908 7.020 154,775 +0.03(+0.47%)
Jan 30, 2015 6.879 6.991 6.875 6.986 172,098 +0.10(+1.38%)
Jan 29, 2015 6.904 6.904 6.871 6.891 129,079 -0.01(-0.18%)
Jan 28, 2015 6.941 6.948 6.891 6.904 128,260 -0.02(-0.24%)
Jan 27, 2015 6.908 6.986 6.891 6.920 219,468 +0.00(+0.06%)
Jan 26, 2015 7.044 7.092 6.900 6.916 185,169 -0.11(-1.53%)
Jan 23, 2015 7.053 7.077 6.999 7.024 103,433 -0.03(-0.41%)
Jan 22, 2015 7.049 7.111 7.036 7.053 186,435 +0.00(+0.06%)
Jan 21, 2015 6.995 7.094 6.986 7.049 192,214 +0.07(+0.95%)
Jan 20, 2015 6.879 7.106 6.862 6.982 992,885 +0.12(+1.69%)
Jan 16, 2015 6.858 6.889 6.858 6.866 123,981 +0.01(+0.18%)
Jan 15, 2015 6.916 6.916 6.751 6.854 292,028 -0.02(-0.36%)
Jan 14, 2015 6.862 6.912 6.862 6.879 259,189 -0.04(-0.54%)
Jan 13, 2015 6.891 6.966 6.854 6.916 219,869 +0.01(+0.12%)
Jan 12, 2015 6.891 6.933 6.875 6.908 369,268 +0.00(+0.06%)
Jan 09, 2015 7.078 7.086 6.875 6.904 766,407 -0.18(-2.51%)
Jan 08, 2015 7.164 7.202 7.078 7.082 503,333 -0.09(-1.28%)
Jan 07, 2015 7.152 7.198 7.098 7.174 210,427 +0.03(+0.48%)
Jan 06, 2015 7.193 7.193 7.078 7.140 400,352 -0.02(-0.23%)
Jan 05, 2015 7.181 7.198 7.131 7.156 320,693 -0.02(-0.29%)
Jan 02, 2015 7.090 7.239 7.044 7.177 332,595 +0.07(+1.05%)
Dec 31, 2014 7.193 7.102 7.102 7.102 336,803 -0.09(-1.21%)
Dec 30, 2014 7.235 7.305 7.177 7.189 212,319 -0.04(-0.52%)
Dec 29, 2014 7.202 7.227 7.123 7.227 235,873 +0.06(+0.85%)
Dec 26, 2014 7.260 7.260 7.145 7.165 203,896 +0.00(+0.06%)
Dec 24, 2014 7.165 7.161 7.161 7.161 169,008 -0.01(-0.11%)
Dec 23, 2014 7.157 7.252 7.157 7.170 322,577 -0.01(-0.11%)
Dec 22, 2014 7.227 7.244 7.145 7.178 176,002 -0.07(-0.91%)
Dec 19, 2014 7.153 7.244 7.134 7.244 390,763 +0.11(+1.50%)
Dec 18, 2014 7.079 7.157 7.030 7.137 266,775 +0.14(+2.06%)
Dec 17, 2014 6.833 7.042 6.829 6.993 307,052 +0.18(+2.59%)
Dec 16, 2014 6.767 6.882 6.738 6.816 185,461 +0.01(+0.18%)
Dec 15, 2014 6.866 6.885 6.788 6.804 498,361 -0.06(-0.84%)
Dec 12, 2014 6.931 6.977 6.837 6.862 497,316 -0.09(-1.24%)
Dec 11, 2014 6.952 7.042 6.919 6.948 308,635 -0.01(-0.18%)
Dec 10, 2014 7.133 7.133 6.940 6.960 492,024 -0.15(-2.09%)
Dec 09, 2014 7.105 7.119 7.064 7.109 294,236 -0.02(-0.34%)
Dec 08, 2014 7.146 7.146 7.113 7.133 176,858 +0.00(+0.00%)
Dec 05, 2014 7.146 7.146 7.111 7.133 123,153 -0.01(-0.17%)
Dec 04, 2014 7.158 7.158 7.101 7.146 175,964 +0.00(+0.06%)
Dec 03, 2014 7.154 7.158 7.101 7.142 192,344 +0.00(+0.00%)
Dec 02, 2014 7.146 7.215 7.142 7.142 201,564 -0.01(-0.11%)
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.