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 (%)
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%)
Dec 01, 2014 7.162 7.223 7.142 7.149 144,538 -0.01(-0.18%)
Nov 28, 2014 7.129 7.182 7.129 7.162 86,790 +0.06(+0.80%)
Nov 26, 2014 7.097 7.105 7.105 7.105 127,395 -0.01(-0.16%)
Nov 25, 2014 7.089 7.133 7.072 7.117 128,364 +0.04(+0.57%)
Nov 24, 2014 7.093 7.150 7.068 7.076 155,743 +0.01(+0.12%)
Nov 21, 2014 7.113 7.170 7.068 7.068 132,751 -0.03(-0.40%)
Nov 20, 2014 7.101 7.129 7.060 7.097 171,364 -0.01(-0.17%)
Nov 19, 2014 7.117 7.178 7.080 7.109 176,703 +0.00(+0.00%)
Nov 18, 2014 7.129 7.166 7.097 7.109 166,033 +0.01(+0.17%)
Nov 17, 2014 7.162 7.178 7.097 7.097 184,818 -0.08(-1.13%)
Nov 14, 2014 7.223 7.243 7.162 7.178 126,806 -0.06(-0.79%)
Nov 13, 2014 7.280 7.313 7.215 7.235 133,769 -0.03(-0.41%)
Nov 12, 2014 7.261 7.277 7.241 7.265 121,609 +0.01(+0.11%)
Nov 11, 2014 7.224 7.269 7.172 7.257 228,526 +0.05(+0.67%)
Nov 10, 2014 7.135 7.208 7.119 7.208 269,263 +0.08(+1.13%)
Nov 07, 2014 7.099 7.152 7.087 7.127 85,142 +0.02(+0.34%)
Nov 06, 2014 7.055 7.103 7.043 7.103 123,173 +0.04(+0.57%)
Nov 05, 2014 7.059 7.083 7.010 7.063 115,759 +0.00(+0.06%)
Nov 04, 2014 7.075 7.075 7.034 7.059 86,903 -0.02(-0.23%)
Nov 03, 2014 7.071 7.115 7.039 7.075 163,781 +0.02(+0.34%)
Oct 31, 2014 7.091 7.091 7.038 7.051 138,061 +0.01(+0.11%)
Oct 30, 2014 7.059 7.075 7.022 7.043 53,856 -0.01(-0.18%)
Oct 29, 2014 7.055 7.083 7.043 7.055 77,080 -0.03(-0.39%)
Oct 28, 2014 7.071 7.103 7.046 7.083 155,101 +0.04(+0.57%)
Oct 27, 2014 6.998 7.047 7.018 7.043 149,014 +0.02(+0.35%)
Oct 24, 2014 7.038 7.038 6.997 7.018 103,387 -0.02(-0.34%)
Oct 23, 2014 7.022 7.055 6.986 7.043 127,054 +0.05(+0.69%)
Oct 22, 2014 6.998 7.026 6.986 6.994 164,763 -0.00(-0.06%)
Oct 21, 2014 6.937 7.014 6.937 6.998 200,335 +0.06(+0.93%)
Oct 20, 2014 6.897 6.945 6.885 6.933 144,507 +0.05(+0.70%)
Oct 17, 2014 6.877 6.941 6.845 6.885 162,020 +0.08(+1.13%)
Oct 16, 2014 6.650 6.881 6.633 6.808 304,662 +0.13(+1.94%)
Oct 15, 2014 6.751 6.752 6.671 6.679 456,580 -0.07(-1.08%)
Oct 14, 2014 6.848 6.876 6.671 6.751 388,154 -0.09(-1.31%)
Oct 13, 2014 6.930 6.935 6.741 6.841 252,138 -0.06(-0.87%)
Oct 10, 2014 6.934 6.934 6.837 6.902 224,124 -0.03(-0.41%)
Oct 09, 2014 6.964 6.970 6.898 6.930 193,681 -0.00(-0.06%)
Oct 08, 2014 6.902 6.970 6.877 6.934 208,701 +0.02(+0.23%)
Oct 07, 2014 6.914 6.953 6.845 6.918 159,922 +0.00(+0.00%)
Oct 06, 2014 6.910 6.926 6.881 6.918 130,365 +0.04(+0.52%)
Oct 03, 2014 6.829 6.910 6.829 6.881 147,763 +0.05(+0.76%)
Oct 02, 2014 6.857 6.857 6.801 6.829 94,404 -0.03(-0.47%)
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.