Pioneer High Income Trust (NY: PHT )

7.600 +0.010 (+0.13%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 5.987 6.045 5.956 6.005 225,864 +0.04(+0.60%)
Jul 30, 2013 5.951 6.002 5.948 5.969 269,953 +0.01(+0.18%)
Jul 29, 2013 6.016 6.030 5.944 5.959 194,292 -0.07(-1.13%)
Jul 26, 2013 5.998 6.048 5.973 6.027 88,371 +0.04(+0.60%)
Jul 25, 2013 5.969 6.045 5.966 5.991 171,189 +0.02(+0.36%)
Jul 24, 2013 5.976 5.991 5.933 5.969 149,410 +0.02(+0.28%)
Jul 23, 2013 5.926 5.976 5.923 5.952 71,150 +0.03(+0.57%)
Jul 22, 2013 5.969 5.983 5.912 5.919 164,341 -0.07(-1.14%)
Jul 19, 2013 5.941 5.994 5.930 5.987 111,530 +0.03(+0.42%)
Jul 18, 2013 5.987 6.005 5.937 5.962 138,638 -0.01(-0.14%)
Jul 17, 2013 5.959 6.002 5.933 5.971 162,179 +0.01(+0.08%)
Jul 16, 2013 5.980 6.012 5.935 5.966 163,982 -0.03(-0.54%)
Jul 15, 2013 6.038 6.066 5.980 5.998 169,572 -0.04(-0.65%)
Jul 12, 2013 6.113 6.113 6.023 6.038 156,188 -0.05(-0.84%)
Jul 11, 2013 5.968 6.120 5.957 6.089 443,802 +0.16(+2.71%)
Jul 10, 2013 5.907 5.971 5.889 5.928 252,289 +0.04(+0.60%)
Jul 09, 2013 5.900 5.914 5.850 5.893 402,651 +0.04(+0.73%)
Jul 08, 2013 5.775 5.918 5.757 5.850 310,246 +0.06(+1.11%)
Jul 05, 2013 5.864 5.864 5.775 5.786 172,241 -0.09(-1.46%)
Jul 03, 2013 5.882 5.918 5.836 5.871 110,750 -0.04(-0.60%)
Jul 02, 2013 5.993 6.010 5.907 5.907 130,189 -0.07(-1.25%)
Jul 01, 2013 5.975 6.017 5.969 5.982 156,109 +0.04(+0.60%)
Jun 28, 2013 5.982 6.024 5.935 5.946 225,248 -0.03(-0.48%)
Jun 27, 2013 5.882 6.032 5.882 5.975 283,502 +0.09(+1.52%)
Jun 26, 2013 5.757 5.892 5.739 5.885 314,291 +0.15(+2.67%)
Jun 25, 2013 5.661 5.743 5.633 5.732 260,441 +0.15(+2.68%)
Jun 24, 2013 5.533 5.615 5.319 5.583 1,151,926 -0.04(-0.76%)
Jun 21, 2013 5.665 5.782 5.600 5.625 554,236 +0.02(+0.45%)
Jun 20, 2013 5.807 5.843 5.600 5.600 763,001 -0.29(-4.85%)
Jun 19, 2013 5.861 5.925 5.793 5.886 386,165 +0.03(+0.55%)
Jun 18, 2013 5.857 5.864 5.775 5.854 209,269 -0.01(-0.18%)
Jun 17, 2013 5.846 5.943 5.830 5.864 415,210 +0.07(+1.17%)
Jun 14, 2013 5.896 5.932 5.793 5.796 169,694 -0.07(-1.28%)
Jun 13, 2013 5.611 5.896 5.560 5.871 440,246 +0.22(+3.90%)
Jun 12, 2013 5.839 5.867 5.619 5.651 635,267 -0.19(-3.21%)
Jun 11, 2013 5.814 5.881 5.771 5.839 336,708 -0.09(-1.49%)
Jun 10, 2013 6.008 6.008 5.860 5.927 353,889 -0.11(-1.76%)
Jun 07, 2013 5.916 6.040 5.913 6.033 188,865 +0.11(+1.85%)
Jun 06, 2013 5.920 5.952 5.853 5.923 210,202 +0.00(+0.06%)
Jun 05, 2013 5.831 5.952 5.831 5.920 386,878 +0.05(+0.78%)
Jun 04, 2013 5.778 5.881 5.750 5.874 581,702 +0.08(+1.47%)
Jun 03, 2013 5.870 5.948 5.768 5.789 590,802 -0.11(-1.80%)
May 31, 2013 6.022 6.097 5.895 5.895 517,942 -0.11(-1.88%)
May 30, 2013 5.916 6.079 5.916 6.008 412,100 +0.09(+1.55%)
May 29, 2013 6.019 6.029 5.764 5.916 1,441,147 -0.17(-2.79%)
May 28, 2013 6.234 6.312 6.079 6.086 672,848 -0.14(-2.27%)
May 24, 2013 6.294 6.294 6.213 6.227 236,618 -0.07(-1.07%)
May 23, 2013 6.241 6.294 6.206 6.294 179,612 -0.00(-0.06%)
May 22, 2013 6.362 6.393 6.277 6.298 225,258 -0.05(-0.83%)
May 21, 2013 6.319 6.351 6.301 6.351 118,860 +0.03(+0.50%)
May 20, 2013 6.287 6.333 6.287 6.319 138,548 +0.04(+0.68%)
May 17, 2013 6.362 6.362 6.277 6.277 223,846 -0.06(-1.00%)
May 16, 2013 6.340 6.379 6.312 6.340 161,224 +0.01(+0.17%)
May 15, 2013 6.400 6.408 6.326 6.330 245,718 -0.03(-0.46%)
May 13, 2013 6.348 6.391 6.345 6.359 280,742 +0.01(+0.17%)
May 10, 2013 6.341 6.394 6.333 6.348 214,309 +0.02(+0.28%)
May 09, 2013 6.366 6.376 6.331 6.331 172,808 -0.03(-0.44%)
May 08, 2013 6.348 6.391 6.338 6.359 251,342 +0.03(+0.44%)
May 07, 2013 6.398 6.398 6.254 6.331 389,238 -0.05(-0.82%)
May 06, 2013 6.306 6.383 6.268 6.383 308,090 +0.08(+1.34%)
May 03, 2013 6.299 6.327 6.278 6.299 141,044 +0.01(+0.17%)
May 02, 2013 6.261 6.303 6.240 6.289 176,332 +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.