Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 6.853 6.904 6.853 6.885 90,286 +0.05(+0.80%)
Nov 26, 2014 6.822 6.830 6.830 6.830 132,526 -0.01(-0.16%)
Nov 25, 2014 6.814 6.857 6.799 6.841 133,534 +0.04(+0.57%)
Nov 24, 2014 6.818 6.873 6.795 6.802 162,016 +0.01(+0.12%)
Nov 21, 2014 6.838 6.893 6.795 6.795 138,097 -0.03(-0.40%)
Nov 20, 2014 6.826 6.853 6.787 6.822 178,266 -0.01(-0.17%)
Nov 19, 2014 6.842 6.900 6.806 6.834 183,820 +0.00(+0.00%)
Nov 18, 2014 6.853 6.889 6.822 6.834 172,720 +0.01(+0.17%)
Nov 17, 2014 6.885 6.900 6.822 6.822 192,262 -0.08(-1.13%)
Nov 14, 2014 6.943 6.963 6.885 6.900 131,913 -0.06(-0.79%)
Nov 13, 2014 6.998 7.030 6.936 6.955 139,157 -0.03(-0.40%)
Nov 12, 2014 6.979 6.995 6.960 6.983 126,511 +0.01(+0.11%)
Nov 11, 2014 6.945 6.987 6.894 6.976 237,737 +0.05(+0.67%)
Nov 10, 2014 6.859 6.929 6.843 6.929 280,116 +0.08(+1.13%)
Nov 07, 2014 6.824 6.875 6.812 6.851 88,573 +0.02(+0.34%)
Nov 06, 2014 6.781 6.828 6.770 6.828 128,137 +0.04(+0.57%)
Nov 05, 2014 6.785 6.809 6.739 6.789 120,425 +0.00(+0.06%)
Nov 04, 2014 6.801 6.801 6.762 6.785 90,406 -0.02(-0.23%)
Nov 03, 2014 6.797 6.840 6.766 6.801 170,382 +0.02(+0.34%)
Oct 31, 2014 6.816 6.816 6.766 6.777 143,626 +0.01(+0.11%)
Oct 30, 2014 6.785 6.801 6.750 6.770 56,027 -0.01(-0.18%)
Oct 29, 2014 6.781 6.809 6.770 6.782 80,187 -0.03(-0.39%)
Oct 28, 2014 6.797 6.828 6.773 6.809 161,353 +0.04(+0.57%)
Oct 27, 2014 6.727 6.774 6.746 6.770 155,020 +0.02(+0.35%)
Oct 24, 2014 6.766 6.766 6.726 6.746 107,554 -0.02(-0.34%)
Oct 23, 2014 6.750 6.781 6.715 6.770 132,175 +0.05(+0.69%)
Oct 22, 2014 6.727 6.754 6.715 6.723 171,404 -0.00(-0.06%)
Oct 21, 2014 6.669 6.742 6.669 6.727 208,410 +0.06(+0.93%)
Oct 20, 2014 6.630 6.676 6.618 6.665 150,331 +0.05(+0.70%)
Oct 17, 2014 6.610 6.672 6.580 6.618 168,550 +0.07(+1.13%)
Oct 16, 2014 6.393 6.614 6.376 6.544 316,942 +0.12(+1.94%)
Oct 15, 2014 6.490 6.490 6.412 6.420 474,983 -0.07(-1.08%)
Oct 14, 2014 6.583 6.610 6.412 6.490 403,799 -0.09(-1.31%)
Oct 13, 2014 6.661 6.666 6.480 6.576 262,308 -0.06(-0.87%)
Oct 10, 2014 6.665 6.665 6.572 6.634 233,164 -0.03(-0.41%)
Oct 09, 2014 6.694 6.699 6.630 6.661 201,494 -0.00(-0.06%)
Oct 08, 2014 6.634 6.699 6.611 6.665 217,119 +0.02(+0.23%)
Oct 07, 2014 6.646 6.684 6.580 6.649 166,373 +0.00(+0.00%)
Oct 06, 2014 6.642 6.657 6.615 6.649 135,624 +0.03(+0.52%)
Oct 03, 2014 6.565 6.642 6.565 6.615 153,724 +0.05(+0.76%)
Oct 02, 2014 6.592 6.592 6.538 6.565 98,212 -0.03(-0.47%)
Oct 01, 2014 6.534 6.607 6.534 6.595 259,592 +0.06(+0.94%)
Sep 30, 2014 6.549 6.592 6.514 6.534 232,783 +0.01(+0.18%)
Sep 29, 2014 6.472 6.557 6.457 6.522 212,434 -0.05(-0.70%)
Sep 26, 2014 6.491 6.603 6.460 6.568 288,388 +0.01(+0.12%)
Sep 25, 2014 6.572 6.576 6.511 6.561 270,472 +0.01(+0.12%)
Sep 24, 2014 6.576 6.583 6.538 6.553 154,868 -0.05(-0.76%)
Sep 23, 2014 6.541 6.624 6.514 6.603 152,203 +0.05(+0.76%)
Sep 22, 2014 6.622 6.622 6.534 6.553 215,272 -0.10(-1.45%)
Sep 19, 2014 6.699 6.699 6.630 6.649 217,355 -0.04(-0.63%)
Sep 18, 2014 6.730 6.742 6.676 6.692 159,553 -0.02(-0.29%)
Sep 17, 2014 6.719 6.765 6.696 6.711 106,924 +0.02(+0.35%)
Sep 16, 2014 6.592 6.715 6.592 6.688 146,519 +0.09(+1.34%)
Sep 15, 2014 6.804 6.807 6.592 6.599 322,938 -0.15(-2.24%)
Sep 12, 2014 6.766 6.842 6.716 6.750 170,997 -0.02(-0.23%)
Sep 11, 2014 6.769 6.785 6.766 6.766 101,368 +0.00(+0.06%)
Sep 10, 2014 6.731 6.762 6.712 6.762 102,728 +0.02(+0.34%)
Sep 09, 2014 6.754 6.777 6.731 6.739 142,505 -0.00(-0.06%)
Sep 08, 2014 6.792 6.808 6.739 6.743 154,519 -0.03(-0.51%)
Sep 05, 2014 6.781 6.810 6.773 6.777 97,195 -0.03(-0.40%)
Sep 04, 2014 6.834 6.841 6.762 6.804 128,427 -0.01(-0.10%)
Sep 03, 2014 6.808 6.842 6.804 6.812 107,497 -0.00(-0.00%)
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.