Pioneer High Income Trust (NY: PHT )

7.670 +0.080 (+1.05%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 6.730 6.741 6.688 6.718 176,302 -0.01(-0.17%)
Feb 27, 2014 6.692 6.735 6.674 6.730 174,987 +0.04(+0.57%)
Feb 26, 2014 6.715 6.715 6.673 6.692 103,053 +0.01(+0.17%)
Feb 25, 2014 6.696 6.704 6.676 6.680 100,068 +0.00(+0.00%)
Feb 24, 2014 6.692 6.734 6.657 6.680 180,957 +0.02(+0.34%)
Feb 21, 2014 6.638 6.669 6.619 6.657 283,893 +0.01(+0.17%)
Feb 20, 2014 6.657 6.673 6.638 6.646 142,792 -0.01(-0.17%)
Feb 19, 2014 6.703 6.707 6.654 6.657 194,205 -0.03(-0.51%)
Feb 18, 2014 6.707 6.734 6.676 6.692 166,778 +0.03(+0.47%)
Feb 14, 2014 6.591 6.661 6.661 6.661 206,494 +0.07(+1.06%)
Feb 13, 2014 6.685 6.707 6.564 6.591 219,390 -0.09(-1.41%)
Feb 12, 2014 6.666 6.715 6.640 6.685 220,408 +0.02(+0.34%)
Feb 11, 2014 6.677 6.692 6.658 6.662 278,412 +0.01(+0.17%)
Feb 10, 2014 6.617 6.677 6.617 6.651 145,039 +0.01(+0.17%)
Feb 07, 2014 6.621 6.647 6.602 6.640 109,129 +0.03(+0.51%)
Feb 06, 2014 6.613 6.640 6.591 6.606 127,525 +0.02(+0.23%)
Feb 05, 2014 6.628 6.628 6.591 6.591 111,806 -0.03(-0.51%)
Feb 04, 2014 6.602 6.640 6.602 6.624 200,750 +0.02(+0.37%)
Feb 03, 2014 6.606 6.647 6.583 6.600 185,784 -0.03(-0.43%)
Jan 31, 2014 6.587 6.628 6.572 6.628 116,074 +0.02(+0.26%)
Jan 30, 2014 6.594 6.621 6.557 6.611 99,364 +0.06(+0.89%)
Jan 29, 2014 6.602 6.617 6.530 6.553 171,669 -0.05(-0.74%)
Jan 28, 2014 6.538 6.636 6.538 6.602 169,903 +0.06(+0.98%)
Jan 27, 2014 6.583 6.602 6.526 6.538 253,477 -0.06(-0.91%)
Jan 24, 2014 6.658 6.674 6.575 6.598 292,233 -0.06(-0.91%)
Jan 23, 2014 6.636 6.658 6.575 6.658 228,196 +0.03(+0.40%)
Jan 22, 2014 6.632 6.640 6.617 6.632 160,257 -0.00(-0.06%)
Jan 21, 2014 6.628 6.636 6.568 6.636 179,576 +0.04(+0.57%)
Jan 17, 2014 6.613 6.598 6.598 6.598 145,527 -0.02(-0.23%)
Jan 16, 2014 6.598 6.617 6.583 6.613 159,122 +0.01(+0.16%)
Jan 15, 2014 6.591 6.609 6.587 6.603 185,951 +0.01(+0.18%)
Jan 14, 2014 6.587 6.606 6.579 6.591 115,573 +0.01(+0.17%)
Jan 13, 2014 6.560 6.598 6.557 6.579 124,522 +0.01(+0.11%)
Jan 10, 2014 6.523 6.594 6.523 6.572 144,869 +0.04(+0.64%)
Jan 09, 2014 6.526 6.542 6.492 6.530 123,973 +0.04(+0.64%)
Jan 08, 2014 6.508 6.523 6.470 6.489 336,130 -0.03(-0.51%)
Jan 07, 2014 6.545 6.559 6.508 6.522 325,336 -0.01(-0.18%)
Jan 06, 2014 6.489 6.545 6.455 6.534 369,973 +0.07(+1.11%)
Jan 03, 2014 6.466 6.470 6.432 6.462 174,743 +0.01(+0.18%)
Jan 02, 2014 6.425 6.474 6.425 6.451 276,220 +0.02(+0.35%)
Dec 31, 2013 6.451 6.428 6.428 6.428 417,496 -0.02(-0.23%)
Dec 30, 2013 6.447 6.466 6.383 6.443 212,231 -0.03(-0.47%)
Dec 27, 2013 6.470 6.496 6.406 6.474 338,020 +0.02(+0.34%)
Dec 26, 2013 6.452 6.456 6.407 6.452 250,403 +0.03(+0.41%)
Dec 24, 2013 6.403 6.467 6.403 6.426 222,124 +0.04(+0.64%)
Dec 23, 2013 6.325 6.396 6.306 6.385 244,826 +0.09(+1.37%)
Dec 20, 2013 6.261 6.317 6.231 6.298 315,765 +0.05(+0.78%)
Dec 19, 2013 6.257 6.261 6.220 6.250 244,417 +0.01(+0.24%)
Dec 18, 2013 6.257 6.257 6.205 6.235 220,206 -0.01(-0.18%)
Dec 17, 2013 6.272 6.295 6.235 6.246 156,364 -0.04(-0.71%)
Dec 16, 2013 6.261 6.317 6.242 6.291 159,640 +0.02(+0.30%)
Dec 13, 2013 6.250 6.306 6.250 6.272 163,325 +0.04(+0.66%)
Dec 12, 2013 6.298 6.304 6.216 6.231 208,537 -0.08(-1.30%)
Dec 11, 2013 6.328 6.351 6.298 6.313 209,560 -0.01(-0.13%)
Dec 10, 2013 6.344 6.348 6.288 6.322 195,604 -0.02(-0.29%)
Dec 09, 2013 6.333 6.344 6.288 6.340 213,642 +0.05(+0.83%)
Dec 06, 2013 6.311 6.344 6.288 6.288 261,662 -0.01(-0.18%)
Dec 05, 2013 6.329 6.347 6.292 6.300 169,355 -0.01(-0.18%)
Dec 04, 2013 6.281 6.329 6.277 6.311 210,210 +0.03(+0.41%)
Dec 03, 2013 6.329 6.352 6.281 6.285 258,901 -0.04(-0.70%)
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.