Pioneer High Income Trust (NY: PHT )

7.605 +0.015 (+0.20%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 6.728 6.740 6.687 6.717 176,336 -0.01(-0.17%)
Feb 27, 2014 6.690 6.734 6.673 6.728 175,021 +0.04(+0.57%)
Feb 26, 2014 6.713 6.713 6.671 6.690 103,073 +0.01(+0.17%)
Feb 25, 2014 6.694 6.703 6.675 6.679 100,087 +0.00(+0.00%)
Feb 24, 2014 6.690 6.732 6.656 6.679 180,993 +0.02(+0.34%)
Feb 21, 2014 6.637 6.668 6.618 6.656 283,948 +0.01(+0.17%)
Feb 20, 2014 6.656 6.671 6.637 6.645 142,819 -0.01(-0.17%)
Feb 19, 2014 6.702 6.706 6.652 6.656 194,243 -0.03(-0.51%)
Feb 18, 2014 6.706 6.732 6.675 6.690 166,811 +0.03(+0.47%)
Feb 14, 2014 6.589 6.659 6.659 6.659 206,534 +0.07(+1.06%)
Feb 13, 2014 6.684 6.706 6.563 6.589 219,433 -0.09(-1.41%)
Feb 12, 2014 6.665 6.714 6.638 6.684 220,451 +0.02(+0.34%)
Feb 11, 2014 6.676 6.691 6.657 6.661 278,466 +0.01(+0.17%)
Feb 10, 2014 6.616 6.676 6.616 6.650 145,067 +0.01(+0.17%)
Feb 07, 2014 6.619 6.646 6.601 6.638 109,150 +0.03(+0.51%)
Feb 06, 2014 6.612 6.638 6.589 6.604 127,550 +0.02(+0.23%)
Feb 05, 2014 6.627 6.627 6.589 6.589 111,828 -0.03(-0.51%)
Feb 04, 2014 6.601 6.638 6.601 6.623 200,789 +0.02(+0.37%)
Feb 03, 2014 6.604 6.646 6.582 6.599 185,820 -0.03(-0.43%)
Jan 31, 2014 6.585 6.627 6.570 6.627 116,097 +0.02(+0.26%)
Jan 30, 2014 6.593 6.619 6.555 6.610 99,383 +0.06(+0.89%)
Jan 29, 2014 6.601 6.616 6.529 6.552 171,702 -0.05(-0.74%)
Jan 28, 2014 6.536 6.635 6.536 6.601 169,936 +0.06(+0.98%)
Jan 27, 2014 6.582 6.601 6.525 6.536 253,526 -0.06(-0.91%)
Jan 24, 2014 6.657 6.672 6.574 6.597 292,290 -0.06(-0.91%)
Jan 23, 2014 6.635 6.657 6.574 6.657 228,240 +0.03(+0.40%)
Jan 22, 2014 6.631 6.638 6.616 6.631 160,288 -0.00(-0.06%)
Jan 21, 2014 6.627 6.635 6.567 6.635 179,611 +0.04(+0.57%)
Jan 17, 2014 6.612 6.597 6.597 6.597 145,555 -0.02(-0.23%)
Jan 16, 2014 6.597 6.616 6.582 6.612 159,153 +0.01(+0.16%)
Jan 15, 2014 6.589 6.608 6.585 6.601 185,987 +0.01(+0.18%)
Jan 14, 2014 6.585 6.604 6.578 6.589 115,595 +0.01(+0.17%)
Jan 13, 2014 6.559 6.597 6.556 6.578 124,546 +0.01(+0.11%)
Jan 10, 2014 6.521 6.593 6.521 6.570 144,897 +0.04(+0.64%)
Jan 09, 2014 6.525 6.540 6.491 6.529 123,997 +0.04(+0.64%)
Jan 08, 2014 6.506 6.521 6.469 6.487 336,195 -0.03(-0.51%)
Jan 07, 2014 6.544 6.557 6.506 6.521 325,399 -0.01(-0.18%)
Jan 06, 2014 6.487 6.544 6.453 6.533 370,044 +0.07(+1.11%)
Jan 03, 2014 6.465 6.469 6.431 6.461 174,777 +0.01(+0.18%)
Jan 02, 2014 6.423 6.472 6.423 6.450 276,274 +0.02(+0.35%)
Dec 31, 2013 6.450 6.427 6.427 6.427 417,576 -0.02(-0.23%)
Dec 30, 2013 6.446 6.465 6.382 6.442 212,272 -0.03(-0.47%)
Dec 27, 2013 6.469 6.495 6.404 6.472 338,086 +0.02(+0.34%)
Dec 26, 2013 6.451 6.454 6.406 6.451 250,451 +0.03(+0.41%)
Dec 24, 2013 6.402 6.466 6.402 6.424 222,167 +0.04(+0.64%)
Dec 23, 2013 6.323 6.395 6.305 6.383 244,874 +0.09(+1.37%)
Dec 20, 2013 6.260 6.316 6.230 6.297 315,826 +0.05(+0.78%)
Dec 19, 2013 6.256 6.260 6.219 6.249 244,465 +0.01(+0.24%)
Dec 18, 2013 6.256 6.256 6.204 6.234 220,248 -0.01(-0.18%)
Dec 17, 2013 6.271 6.293 6.234 6.245 156,395 -0.04(-0.71%)
Dec 16, 2013 6.260 6.316 6.241 6.290 159,671 +0.02(+0.30%)
Dec 13, 2013 6.249 6.305 6.249 6.271 163,357 +0.04(+0.66%)
Dec 12, 2013 6.297 6.303 6.215 6.230 208,577 -0.08(-1.30%)
Dec 11, 2013 6.327 6.350 6.297 6.312 209,601 -0.01(-0.13%)
Dec 10, 2013 6.343 6.347 6.287 6.321 195,642 -0.02(-0.29%)
Dec 09, 2013 6.332 6.343 6.287 6.339 213,683 +0.05(+0.83%)
Dec 06, 2013 6.309 6.343 6.287 6.287 261,713 -0.01(-0.18%)
Dec 05, 2013 6.328 6.346 6.291 6.298 169,388 -0.01(-0.18%)
Dec 04, 2013 6.280 6.328 6.276 6.309 210,251 +0.03(+0.41%)
Dec 03, 2013 6.328 6.350 6.280 6.284 258,951 -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.