Pioneer High Income Trust (NY: PHT )

7.498 -0.002 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 6.208 6.208 6.164 6.197 201,483 -0.01(-0.24%)
Sep 27, 2013 6.179 6.223 6.179 6.212 104,308 -0.00(-0.06%)
Sep 26, 2013 6.182 6.215 6.179 6.215 125,638 +0.01(+0.24%)
Sep 25, 2013 6.128 6.208 6.127 6.201 138,589 +0.07(+1.19%)
Sep 24, 2013 6.131 6.164 6.095 6.127 113,271 +0.00(+0.06%)
Sep 23, 2013 6.117 6.157 6.095 6.124 117,888 +0.02(+0.30%)
Sep 20, 2013 6.149 6.153 6.098 6.106 131,528 -0.04(-0.59%)
Sep 19, 2013 6.164 6.175 6.091 6.142 160,374 -0.02(-0.36%)
Sep 18, 2013 6.142 6.193 6.117 6.164 193,456 +0.04(+0.66%)
Sep 17, 2013 6.142 6.160 6.124 6.124 234,703 -0.02(-0.30%)
Sep 16, 2013 6.182 6.175 6.135 6.142 217,324 -0.01(-0.24%)
Sep 13, 2013 6.164 6.164 6.124 6.157 133,181 +0.00(+0.04%)
Sep 12, 2013 6.103 6.176 6.103 6.154 160,957 +0.04(+0.65%)
Sep 11, 2013 6.107 6.121 6.085 6.114 150,801 +0.03(+0.42%)
Sep 10, 2013 6.096 6.121 6.089 6.089 185,401 +0.00(+0.00%)
Sep 09, 2013 6.089 6.104 6.063 6.089 145,694 +0.02(+0.30%)
Sep 06, 2013 6.089 6.089 6.038 6.071 105,708 +0.00(+0.06%)
Sep 05, 2013 6.078 6.086 6.042 6.067 166,809 +0.01(+0.18%)
Sep 04, 2013 6.013 6.071 6.003 6.056 172,783 +0.06(+0.97%)
Sep 03, 2013 6.002 6.016 5.991 5.998 157,216 +0.01(+0.18%)
Aug 30, 2013 6.020 6.024 5.970 5.987 152,600 -0.01(-0.18%)
Aug 29, 2013 5.976 6.005 5.966 5.998 127,039 +0.03(+0.55%)
Aug 28, 2013 5.926 6.002 5.926 5.966 122,028 +0.02(+0.37%)
Aug 27, 2013 5.937 5.969 5.919 5.944 217,509 +0.00(+0.00%)
Aug 26, 2013 5.969 5.976 5.922 5.944 136,456 -0.01(-0.12%)
Aug 23, 2013 5.962 5.980 5.904 5.951 160,234 +0.01(+0.12%)
Aug 22, 2013 5.944 5.986 5.904 5.944 177,391 +0.01(+0.24%)
Aug 21, 2013 5.966 5.976 5.926 5.929 144,907 -0.05(-0.79%)
Aug 20, 2013 5.966 6.009 5.915 5.976 221,259 +0.01(+0.18%)
Aug 19, 2013 6.053 6.053 5.951 5.966 198,007 -0.09(-1.55%)
Aug 16, 2013 5.947 6.158 5.929 6.060 507,854 +0.09(+1.52%)
Aug 15, 2013 5.969 5.973 5.933 5.969 176,847 -0.02(-0.36%)
Aug 14, 2013 5.973 6.024 5.973 5.991 124,032 -0.02(-0.32%)
Aug 13, 2013 5.935 6.035 5.917 6.010 291,128 +0.03(+0.42%)
Aug 12, 2013 6.032 6.095 5.956 5.985 179,471 -0.03(-0.54%)
Aug 09, 2013 6.021 6.046 5.996 6.017 104,153 -0.03(-0.42%)
Aug 08, 2013 6.032 6.053 5.985 6.042 138,147 +0.04(+0.60%)
Aug 07, 2013 5.902 6.042 5.870 6.006 163,997 +0.10(+1.77%)
Aug 06, 2013 5.924 5.953 5.845 5.902 253,306 -0.03(-0.55%)
Aug 05, 2013 5.945 5.988 5.913 5.935 168,376 -0.05(-0.90%)
Aug 02, 2013 6.024 6.035 5.956 5.988 160,843 -0.01(-0.12%)
Aug 01, 2013 6.032 6.050 5.985 5.996 139,682 -0.01(-0.18%)
Jul 31, 2013 5.988 6.046 5.957 6.006 225,820 +0.04(+0.60%)
Jul 30, 2013 5.952 6.003 5.949 5.970 269,901 +0.01(+0.18%)
Jul 29, 2013 6.017 6.031 5.945 5.960 194,255 -0.07(-1.13%)
Jul 26, 2013 5.999 6.050 5.974 6.028 88,354 +0.04(+0.60%)
Jul 25, 2013 5.970 6.047 5.967 5.992 171,156 +0.02(+0.36%)
Jul 24, 2013 5.978 5.992 5.935 5.970 149,381 +0.02(+0.28%)
Jul 23, 2013 5.927 5.978 5.924 5.954 71,136 +0.03(+0.57%)
Jul 22, 2013 5.970 5.984 5.913 5.920 164,309 -0.07(-1.14%)
Jul 19, 2013 5.942 5.995 5.931 5.988 111,509 +0.03(+0.42%)
Jul 18, 2013 5.988 6.006 5.938 5.963 138,611 -0.01(-0.14%)
Jul 17, 2013 5.960 6.003 5.935 5.972 162,147 +0.01(+0.08%)
Jul 16, 2013 5.981 6.014 5.936 5.967 163,950 -0.03(-0.54%)
Jul 15, 2013 6.039 6.068 5.981 5.999 169,539 -0.04(-0.65%)
Jul 12, 2013 6.114 6.114 6.024 6.039 156,158 -0.05(-0.84%)
Jul 11, 2013 5.969 6.122 5.958 6.090 443,716 +0.16(+2.71%)
Jul 10, 2013 5.908 5.972 5.890 5.930 252,240 +0.04(+0.61%)
Jul 09, 2013 5.901 5.915 5.851 5.894 402,573 +0.04(+0.73%)
Jul 08, 2013 5.776 5.919 5.758 5.851 310,186 +0.06(+1.11%)
Jul 05, 2013 5.865 5.865 5.776 5.787 172,208 -0.09(-1.46%)
Jul 03, 2013 5.883 5.919 5.837 5.872 110,728 -0.04(-0.60%)
Jul 02, 2013 5.994 6.012 5.908 5.908 130,164 -0.07(-1.25%)
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.