Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 5.964 5.964 5.922 5.954 209,723 -0.01(-0.24%)
Sep 27, 2013 5.936 5.978 5.936 5.968 108,573 -0.00(-0.06%)
Sep 26, 2013 5.939 5.971 5.936 5.971 130,776 +0.01(+0.24%)
Sep 25, 2013 5.887 5.964 5.887 5.957 144,256 +0.07(+1.20%)
Sep 24, 2013 5.890 5.922 5.856 5.887 117,903 +0.00(+0.06%)
Sep 23, 2013 5.876 5.915 5.855 5.883 122,708 +0.02(+0.30%)
Sep 20, 2013 5.908 5.911 5.859 5.866 136,906 -0.04(-0.59%)
Sep 19, 2013 5.922 5.932 5.852 5.901 166,932 -0.02(-0.36%)
Sep 18, 2013 5.901 5.950 5.876 5.922 201,367 +0.04(+0.66%)
Sep 17, 2013 5.901 5.918 5.883 5.883 244,300 -0.02(-0.30%)
Sep 16, 2013 5.939 5.932 5.894 5.901 226,211 -0.01(-0.24%)
Sep 13, 2013 5.922 5.922 5.883 5.915 138,627 +0.00(+0.05%)
Sep 12, 2013 5.863 5.933 5.863 5.912 167,544 +0.04(+0.65%)
Sep 11, 2013 5.867 5.881 5.846 5.874 156,972 +0.02(+0.42%)
Sep 10, 2013 5.856 5.881 5.849 5.849 192,988 +0.00(+0.00%)
Sep 09, 2013 5.849 5.864 5.825 5.849 151,656 +0.02(+0.30%)
Sep 06, 2013 5.849 5.849 5.801 5.832 110,034 +0.00(+0.06%)
Sep 05, 2013 5.839 5.847 5.804 5.829 173,636 +0.01(+0.18%)
Sep 04, 2013 5.776 5.832 5.767 5.818 179,854 +0.06(+0.97%)
Sep 03, 2013 5.766 5.780 5.755 5.762 163,650 +0.01(+0.18%)
Aug 30, 2013 5.783 5.787 5.735 5.752 158,845 -0.01(-0.18%)
Aug 29, 2013 5.742 5.769 5.731 5.762 132,238 +0.03(+0.55%)
Aug 28, 2013 5.693 5.766 5.693 5.731 127,022 +0.02(+0.37%)
Aug 27, 2013 5.703 5.735 5.686 5.710 226,410 +0.00(+0.00%)
Aug 26, 2013 5.735 5.742 5.690 5.710 142,040 -0.01(-0.12%)
Aug 23, 2013 5.728 5.745 5.672 5.717 166,792 +0.01(+0.12%)
Aug 22, 2013 5.710 5.751 5.672 5.710 184,650 +0.01(+0.24%)
Aug 21, 2013 5.731 5.742 5.693 5.696 150,837 -0.05(-0.79%)
Aug 20, 2013 5.731 5.773 5.682 5.742 230,313 +0.01(+0.18%)
Aug 19, 2013 5.815 5.815 5.717 5.731 206,110 -0.09(-1.56%)
Aug 16, 2013 5.714 5.916 5.696 5.822 528,637 +0.09(+1.52%)
Aug 15, 2013 5.735 5.738 5.700 5.735 184,084 -0.02(-0.36%)
Aug 14, 2013 5.738 5.787 5.738 5.755 129,107 -0.02(-0.31%)
Aug 13, 2013 5.701 5.797 5.684 5.774 303,051 +0.02(+0.42%)
Aug 12, 2013 5.794 5.856 5.722 5.749 186,821 -0.03(-0.54%)
Aug 09, 2013 5.784 5.808 5.760 5.780 108,419 -0.02(-0.42%)
Aug 08, 2013 5.794 5.815 5.750 5.805 143,805 +0.03(+0.60%)
Aug 07, 2013 5.670 5.805 5.639 5.770 170,714 +0.10(+1.77%)
Aug 06, 2013 5.691 5.718 5.615 5.670 263,680 -0.03(-0.55%)
Aug 05, 2013 5.711 5.753 5.680 5.701 175,272 -0.05(-0.90%)
Aug 02, 2013 5.787 5.798 5.722 5.753 167,430 -0.01(-0.12%)
Aug 01, 2013 5.794 5.812 5.749 5.760 145,403 -0.01(-0.18%)
Jul 31, 2013 5.753 5.808 5.723 5.770 235,068 +0.03(+0.60%)
Jul 30, 2013 5.718 5.767 5.715 5.736 280,955 +0.01(+0.18%)
Jul 29, 2013 5.780 5.794 5.711 5.725 202,211 -0.07(-1.13%)
Jul 26, 2013 5.763 5.812 5.739 5.791 91,973 +0.03(+0.60%)
Jul 25, 2013 5.736 5.809 5.732 5.756 178,165 +0.02(+0.36%)
Jul 24, 2013 5.742 5.756 5.701 5.736 155,499 +0.02(+0.28%)
Jul 23, 2013 5.694 5.742 5.691 5.719 74,049 +0.03(+0.57%)
Jul 22, 2013 5.736 5.749 5.680 5.687 171,038 -0.07(-1.14%)
Jul 19, 2013 5.708 5.759 5.698 5.753 116,076 +0.02(+0.42%)
Jul 18, 2013 5.753 5.770 5.704 5.729 144,288 -0.01(-0.14%)
Jul 17, 2013 5.725 5.767 5.701 5.737 168,788 +0.00(+0.08%)
Jul 16, 2013 5.746 5.777 5.702 5.732 170,665 -0.03(-0.54%)
Jul 15, 2013 5.801 5.829 5.746 5.763 176,483 -0.04(-0.65%)
Jul 12, 2013 5.874 5.874 5.787 5.801 162,553 -0.05(-0.84%)
Jul 11, 2013 5.734 5.881 5.723 5.850 461,902 +0.15(+2.71%)
Jul 10, 2013 5.676 5.737 5.658 5.696 262,579 +0.03(+0.60%)
Jul 09, 2013 5.669 5.682 5.621 5.662 419,073 +0.04(+0.73%)
Jul 08, 2013 5.549 5.686 5.532 5.621 322,899 +0.06(+1.11%)
Jul 05, 2013 5.634 5.634 5.549 5.559 179,266 -0.08(-1.46%)
Jul 03, 2013 5.652 5.686 5.607 5.641 115,266 -0.03(-0.60%)
Jul 02, 2013 5.758 5.775 5.676 5.676 135,499 -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.