Pioneer High Income Trust (NY: PHT )

8.020 +0.040 (+0.50%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 6.329 6.369 6.314 6.369 120,807 +0.02(+0.26%)
Jan 30, 2014 6.336 6.361 6.300 6.352 103,415 +0.06(+0.89%)
Jan 29, 2014 6.343 6.358 6.274 6.296 178,668 -0.05(-0.74%)
Jan 28, 2014 6.282 6.376 6.282 6.343 176,830 +0.06(+0.98%)
Jan 27, 2014 6.325 6.343 6.271 6.282 263,811 -0.06(-0.91%)
Jan 24, 2014 6.398 6.412 6.318 6.340 304,148 -0.06(-0.91%)
Jan 23, 2014 6.376 6.398 6.318 6.398 237,500 +0.03(+0.40%)
Jan 22, 2014 6.372 6.379 6.358 6.372 166,791 -0.00(-0.06%)
Jan 21, 2014 6.369 6.376 6.311 6.376 186,897 +0.04(+0.57%)
Jan 17, 2014 6.354 6.340 6.340 6.340 151,460 -0.01(-0.23%)
Jan 16, 2014 6.340 6.358 6.325 6.354 165,610 +0.01(+0.16%)
Jan 15, 2014 6.332 6.350 6.329 6.344 193,532 +0.01(+0.18%)
Jan 14, 2014 6.329 6.347 6.321 6.332 120,285 +0.01(+0.17%)
Jan 13, 2014 6.303 6.340 6.300 6.321 129,599 +0.01(+0.11%)
Jan 10, 2014 6.267 6.336 6.267 6.314 150,776 +0.04(+0.64%)
Jan 09, 2014 6.271 6.285 6.238 6.274 129,028 +0.04(+0.64%)
Jan 08, 2014 6.253 6.267 6.216 6.234 349,835 -0.03(-0.51%)
Jan 07, 2014 6.289 6.302 6.253 6.267 338,601 -0.01(-0.18%)
Jan 06, 2014 6.234 6.288 6.202 6.278 385,057 +0.07(+1.11%)
Jan 03, 2014 6.213 6.216 6.180 6.209 181,868 +0.01(+0.18%)
Jan 02, 2014 6.173 6.220 6.173 6.198 287,482 +0.02(+0.35%)
Dec 31, 2013 6.198 6.176 6.176 6.176 434,517 -0.01(-0.23%)
Dec 30, 2013 6.195 6.213 6.133 6.191 220,884 -0.03(-0.47%)
Dec 27, 2013 6.216 6.242 6.155 6.220 351,802 +0.02(+0.34%)
Dec 26, 2013 6.199 6.203 6.156 6.199 260,620 +0.03(+0.41%)
Dec 24, 2013 6.152 6.213 6.152 6.174 231,187 +0.04(+0.64%)
Dec 23, 2013 6.077 6.145 6.059 6.134 254,815 +0.08(+1.37%)
Dec 20, 2013 6.016 6.070 5.987 6.052 328,648 +0.05(+0.78%)
Dec 19, 2013 6.012 6.016 5.976 6.005 254,390 +0.01(+0.24%)
Dec 18, 2013 6.012 6.012 5.962 5.990 229,190 -0.01(-0.18%)
Dec 17, 2013 6.026 6.048 5.990 6.001 162,744 -0.04(-0.71%)
Dec 16, 2013 6.016 6.070 5.998 6.044 166,154 +0.02(+0.30%)
Dec 13, 2013 6.005 6.059 6.005 6.026 169,989 +0.04(+0.66%)
Dec 12, 2013 6.052 6.057 5.972 5.987 217,045 -0.08(-1.30%)
Dec 11, 2013 6.080 6.102 6.052 6.066 218,110 -0.01(-0.13%)
Dec 10, 2013 6.095 6.099 6.042 6.074 203,591 -0.02(-0.29%)
Dec 09, 2013 6.085 6.095 6.042 6.092 222,365 +0.05(+0.83%)
Dec 06, 2013 6.063 6.095 6.042 6.042 272,346 -0.01(-0.18%)
Dec 05, 2013 6.081 6.098 6.045 6.052 176,270 -0.01(-0.18%)
Dec 04, 2013 6.035 6.081 6.031 6.063 218,793 +0.02(+0.41%)
Dec 03, 2013 6.081 6.102 6.035 6.038 269,472 -0.04(-0.70%)
Dec 02, 2013 6.102 6.104 6.031 6.081 354,891 -0.04(-0.64%)
Nov 29, 2013 6.124 6.145 6.099 6.120 80,063 +0.05(+0.82%)
Nov 27, 2013 6.010 6.070 6.010 6.070 119,106 +0.04(+0.71%)
Nov 26, 2013 6.124 6.134 6.024 6.027 194,139 -0.08(-1.34%)
Nov 25, 2013 6.113 6.124 6.095 6.110 165,103 +0.02(+0.41%)
Nov 22, 2013 6.013 6.102 5.978 6.085 250,591 +0.04(+0.65%)
Nov 21, 2013 6.077 6.095 6.017 6.045 204,101 -0.04(-0.59%)
Nov 20, 2013 6.108 6.163 6.077 6.081 150,428 -0.03(-0.52%)
Nov 19, 2013 6.060 6.138 6.013 6.113 239,068 +0.04(+0.65%)
Nov 18, 2013 6.284 6.295 6.013 6.074 433,463 -0.23(-3.60%)
Nov 15, 2013 6.249 6.313 6.249 6.301 104,627 +0.06(+0.89%)
Nov 14, 2013 6.277 6.277 6.234 6.245 150,924 -0.00(-0.07%)
Nov 12, 2013 6.242 6.317 6.214 6.249 285,622 +0.02(+0.34%)
Nov 11, 2013 6.239 6.240 6.211 6.228 116,060 +0.00(+0.06%)
Nov 08, 2013 6.210 6.246 6.161 6.225 417,872 +0.00(+0.00%)
Nov 07, 2013 6.214 6.228 6.193 6.225 150,442 +0.03(+0.51%)
Nov 06, 2013 6.182 6.200 6.135 6.193 168,452 +0.01(+0.23%)
Nov 05, 2013 6.147 6.199 6.129 6.179 215,212 +0.02(+0.34%)
Nov 04, 2013 6.150 6.157 6.097 6.157 169,297 +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.