Pioneer High Income Trust (NY: PHT )

7.670 +0.080 (+1.05%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 7.043 7.079 7.079 7.079 113,095 +0.04(+0.51%)
Aug 28, 2014 7.019 7.043 7.014 7.043 80,013 +0.00(+0.00%)
Aug 27, 2014 7.023 7.043 6.999 7.043 127,395 +0.00(+0.06%)
Aug 26, 2014 7.023 7.039 6.999 7.039 123,701 +0.03(+0.40%)
Aug 25, 2014 7.007 7.039 6.983 7.011 354,318 +0.04(+0.51%)
Aug 22, 2014 7.015 7.019 6.993 6.975 175,174 -0.06(-0.85%)
Aug 21, 2014 7.043 7.047 7.023 7.035 75,050 -0.01(-0.11%)
Aug 20, 2014 7.011 7.059 6.999 7.043 177,577 +0.02(+0.28%)
Aug 19, 2014 7.011 7.035 6.979 7.023 98,144 +0.03(+0.40%)
Aug 18, 2014 6.999 7.007 6.967 6.995 146,383 +0.02(+0.34%)
Aug 15, 2014 6.991 6.991 6.911 6.971 217,168 -0.02(-0.28%)
Aug 14, 2014 7.094 7.094 6.979 6.991 242,946 +0.00(+0.04%)
Aug 13, 2014 6.870 7.024 6.822 6.988 283,009 +0.02(+0.34%)
Aug 12, 2014 7.035 7.053 6.943 6.964 161,457 -0.06(-0.84%)
Aug 11, 2014 6.984 7.035 6.968 7.024 203,995 +0.09(+1.31%)
Aug 08, 2014 6.791 6.944 6.791 6.933 245,413 +0.17(+2.57%)
Aug 07, 2014 6.597 6.783 6.597 6.759 309,136 +0.17(+2.64%)
Aug 06, 2014 6.645 6.645 6.356 6.585 1,073,271 -0.10(-1.53%)
Aug 05, 2014 6.913 6.925 6.672 6.688 587,573 -0.24(-3.48%)
Aug 04, 2014 6.956 6.956 6.874 6.929 317,472 +0.02(+0.23%)
Aug 01, 2014 6.885 6.980 6.810 6.913 433,276 +0.00(+0.00%)
Jul 31, 2014 7.189 7.189 6.802 6.913 1,635,678 -0.30(-4.16%)
Jul 30, 2014 7.237 7.237 7.209 7.213 150,264 -0.03(-0.44%)
Jul 29, 2014 7.225 7.264 7.213 7.245 141,460 +0.01(+0.11%)
Jul 28, 2014 7.264 7.264 7.229 7.237 106,184 -0.01(-0.11%)
Jul 25, 2014 7.284 7.284 7.225 7.245 103,405 -0.02(-0.27%)
Jul 24, 2014 7.253 7.284 7.241 7.264 159,464 +0.04(+0.49%)
Jul 23, 2014 7.209 7.253 7.189 7.229 98,167 +0.02(+0.22%)
Jul 22, 2014 7.225 7.253 7.209 7.213 102,258 +0.01(+0.11%)
Jul 21, 2014 7.237 7.249 7.201 7.205 191,763 -0.03(-0.46%)
Jul 18, 2014 7.221 7.241 7.201 7.238 94,626 +0.02(+0.24%)
Jul 17, 2014 7.205 7.253 7.174 7.221 153,742 +0.03(+0.37%)
Jul 16, 2014 7.178 7.201 7.158 7.194 100,987 +0.04(+0.51%)
Jul 15, 2014 7.178 7.178 7.134 7.158 152,012 -0.02(-0.28%)
Jul 14, 2014 7.170 7.217 7.166 7.178 207,736 +0.00(+0.04%)
Jul 11, 2014 7.167 7.210 7.139 7.175 199,018 +0.01(+0.16%)
Jul 10, 2014 7.159 7.178 7.139 7.163 146,055 -0.04(-0.54%)
Jul 09, 2014 7.178 7.214 7.171 7.202 123,619 -0.01(-0.10%)
Jul 08, 2014 7.143 7.233 7.139 7.209 153,831 +0.07(+0.93%)
Jul 07, 2014 7.084 7.154 7.073 7.143 162,380 +0.03(+0.44%)
Jul 03, 2014 7.151 7.112 7.112 7.112 277,665 -0.05(-0.77%)
Jul 02, 2014 7.226 7.226 7.163 7.167 218,215 -0.07(-0.92%)
Jul 01, 2014 7.233 7.237 7.206 7.233 110,987 -0.00(-0.05%)
Jun 30, 2014 7.229 7.237 7.202 7.237 105,563 +0.02(+0.23%)
Jun 27, 2014 7.206 7.226 7.202 7.221 78,050 +0.02(+0.32%)
Jun 26, 2014 7.210 7.218 7.189 7.198 90,516 -0.01(-0.16%)
Jun 25, 2014 7.190 7.210 7.175 7.210 120,896 +0.04(+0.49%)
Jun 24, 2014 7.151 7.198 7.131 7.175 129,313 +0.02(+0.27%)
Jun 23, 2014 7.159 7.175 7.100 7.155 174,071 +0.03(+0.38%)
Jun 20, 2014 7.155 7.159 7.128 7.128 135,777 -0.03(-0.44%)
Jun 19, 2014 7.147 7.167 7.092 7.159 187,008 -0.02(-0.32%)
Jun 18, 2014 7.190 7.210 7.151 7.182 145,733 -0.04(-0.55%)
Jun 17, 2014 7.206 7.229 7.194 7.222 98,257 -0.02(-0.27%)
Jun 16, 2014 7.237 7.265 7.218 7.241 122,821 +0.03(+0.43%)
Jun 13, 2014 7.249 7.253 7.202 7.210 120,480 -0.02(-0.28%)
Jun 12, 2014 7.207 7.234 7.207 7.230 125,595 +0.02(+0.33%)
Jun 11, 2014 7.168 7.207 7.168 7.206 70,064 +0.01(+0.10%)
Jun 10, 2014 7.168 7.219 7.153 7.199 141,373 -0.00(-0.05%)
Jun 06, 2014 7.191 7.215 7.188 7.203 103,789 +0.00(+0.00%)
Jun 05, 2014 7.203 7.230 7.172 7.203 97,215 +0.00(+0.00%)
Jun 04, 2014 7.180 7.215 7.160 7.203 169,069 +0.01(+0.11%)
Jun 03, 2014 7.176 7.211 7.176 7.195 134,686 +0.00(+0.06%)
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.