Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 6.328 6.367 6.313 6.367 120,830 +0.02(+0.26%)
Jan 30, 2014 6.335 6.360 6.299 6.351 103,435 +0.06(+0.89%)
Jan 29, 2014 6.342 6.356 6.273 6.295 178,702 -0.05(-0.74%)
Jan 28, 2014 6.280 6.375 6.280 6.342 176,865 +0.06(+0.98%)
Jan 27, 2014 6.324 6.342 6.270 6.280 263,862 -0.06(-0.91%)
Jan 24, 2014 6.396 6.411 6.317 6.338 304,207 -0.06(-0.91%)
Jan 23, 2014 6.375 6.396 6.317 6.396 237,546 +0.03(+0.40%)
Jan 22, 2014 6.371 6.378 6.356 6.371 166,823 -0.00(-0.06%)
Jan 21, 2014 6.367 6.375 6.309 6.375 186,934 +0.04(+0.57%)
Jan 17, 2014 6.353 6.338 6.338 6.338 151,489 -0.01(-0.23%)
Jan 16, 2014 6.338 6.356 6.324 6.353 165,642 +0.01(+0.16%)
Jan 15, 2014 6.331 6.349 6.328 6.343 193,570 +0.01(+0.18%)
Jan 14, 2014 6.328 6.346 6.320 6.331 120,308 +0.01(+0.17%)
Jan 13, 2014 6.302 6.338 6.299 6.320 129,624 +0.01(+0.11%)
Jan 10, 2014 6.266 6.335 6.266 6.313 150,805 +0.04(+0.64%)
Jan 09, 2014 6.270 6.284 6.237 6.273 129,053 +0.04(+0.64%)
Jan 08, 2014 6.251 6.266 6.215 6.233 349,902 -0.03(-0.51%)
Jan 07, 2014 6.288 6.300 6.251 6.266 338,666 -0.01(-0.18%)
Jan 06, 2014 6.233 6.287 6.201 6.277 385,131 +0.07(+1.11%)
Jan 03, 2014 6.212 6.215 6.179 6.208 181,903 +0.01(+0.18%)
Jan 02, 2014 6.172 6.219 6.172 6.197 287,538 +0.02(+0.35%)
Dec 31, 2013 6.197 6.175 6.175 6.175 434,602 -0.01(-0.23%)
Dec 30, 2013 6.193 6.212 6.132 6.190 220,926 -0.03(-0.47%)
Dec 27, 2013 6.215 6.241 6.154 6.219 351,870 +0.02(+0.34%)
Dec 26, 2013 6.198 6.201 6.155 6.198 260,670 +0.03(+0.41%)
Dec 24, 2013 6.151 6.212 6.151 6.173 231,232 +0.04(+0.64%)
Dec 23, 2013 6.076 6.144 6.058 6.133 254,865 +0.08(+1.37%)
Dec 20, 2013 6.014 6.068 5.986 6.050 328,712 +0.05(+0.78%)
Dec 19, 2013 6.011 6.014 5.975 6.004 254,439 +0.01(+0.24%)
Dec 18, 2013 6.011 6.011 5.961 5.989 229,235 -0.01(-0.18%)
Dec 17, 2013 6.025 6.047 5.989 6.000 162,776 -0.04(-0.71%)
Dec 16, 2013 6.014 6.068 5.996 6.043 166,186 +0.02(+0.30%)
Dec 13, 2013 6.004 6.058 6.004 6.025 170,022 +0.04(+0.66%)
Dec 12, 2013 6.050 6.056 5.971 5.986 217,087 -0.08(-1.30%)
Dec 11, 2013 6.079 6.101 6.050 6.065 218,153 -0.01(-0.13%)
Dec 10, 2013 6.094 6.098 6.041 6.073 203,630 -0.02(-0.29%)
Dec 09, 2013 6.083 6.094 6.041 6.090 222,408 +0.05(+0.83%)
Dec 06, 2013 6.062 6.094 6.041 6.041 272,399 -0.01(-0.18%)
Dec 05, 2013 6.080 6.097 6.044 6.051 176,305 -0.01(-0.18%)
Dec 04, 2013 6.033 6.080 6.030 6.062 218,836 +0.02(+0.41%)
Dec 03, 2013 6.080 6.101 6.033 6.037 269,525 -0.04(-0.70%)
Dec 02, 2013 6.101 6.103 6.030 6.080 354,960 -0.04(-0.64%)
Nov 29, 2013 6.123 6.144 6.098 6.119 80,078 +0.05(+0.82%)
Nov 27, 2013 6.008 6.069 6.008 6.069 119,129 +0.04(+0.71%)
Nov 26, 2013 6.123 6.133 6.023 6.026 194,177 -0.08(-1.34%)
Nov 25, 2013 6.112 6.123 6.094 6.108 165,135 +0.02(+0.41%)
Nov 22, 2013 6.012 6.101 5.976 6.083 250,640 +0.04(+0.65%)
Nov 21, 2013 6.076 6.094 6.016 6.044 204,141 -0.04(-0.59%)
Nov 20, 2013 6.107 6.162 6.076 6.080 150,457 -0.03(-0.52%)
Nov 19, 2013 6.058 6.137 6.012 6.112 239,114 +0.04(+0.65%)
Nov 18, 2013 6.283 6.294 6.012 6.073 433,547 -0.23(-3.60%)
Nov 15, 2013 6.247 6.312 6.247 6.300 104,647 +0.06(+0.89%)
Nov 14, 2013 6.276 6.276 6.233 6.244 150,953 -0.00(-0.07%)
Nov 12, 2013 6.241 6.315 6.213 6.248 285,678 +0.02(+0.34%)
Nov 11, 2013 6.237 6.239 6.210 6.227 116,082 +0.00(+0.06%)
Nov 08, 2013 6.209 6.245 6.160 6.223 417,953 +0.00(+0.00%)
Nov 07, 2013 6.213 6.227 6.191 6.223 150,472 +0.03(+0.51%)
Nov 06, 2013 6.181 6.199 6.134 6.191 168,485 +0.01(+0.23%)
Nov 05, 2013 6.146 6.198 6.128 6.177 215,254 +0.02(+0.34%)
Nov 04, 2013 6.149 6.156 6.096 6.156 169,330 +0.05(+0.81%)
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.