Pioneer High Income Trust (NY: PHT )

7.659 +0.069 (+0.90%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 6.827 6.869 6.796 6.831 220,382 +0.01(+0.11%)
Mar 28, 2014 6.766 6.835 6.766 6.823 108,335 +0.05(+0.74%)
Mar 27, 2014 6.735 6.792 6.727 6.773 89,849 +0.03(+0.46%)
Mar 26, 2014 6.743 6.766 6.727 6.742 154,243 +0.02(+0.22%)
Mar 25, 2014 6.720 6.743 6.708 6.727 153,223 -0.02(-0.23%)
Mar 24, 2014 6.747 6.747 6.719 6.743 178,568 +0.00(+0.00%)
Mar 21, 2014 6.743 6.792 6.731 6.743 184,462 +0.02(+0.23%)
Mar 20, 2014 6.762 6.800 6.712 6.727 281,568 -0.05(-0.79%)
Mar 19, 2014 6.796 6.812 6.770 6.781 118,441 +0.00(+0.00%)
Mar 18, 2014 6.789 6.808 6.770 6.781 95,991 +0.00(+0.00%)
Mar 17, 2014 6.770 6.815 6.754 6.781 91,681 +0.03(+0.40%)
Mar 14, 2014 6.750 6.762 6.727 6.754 170,132 +0.01(+0.21%)
Mar 13, 2014 6.793 6.797 6.736 6.740 225,653 -0.03(-0.51%)
Mar 12, 2014 6.770 6.804 6.763 6.774 110,168 +0.01(+0.17%)
Mar 11, 2014 6.778 6.793 6.755 6.763 180,198 -0.02(-0.22%)
Mar 10, 2014 6.728 6.782 6.728 6.778 142,772 +0.04(+0.62%)
Mar 07, 2014 6.759 6.766 6.721 6.736 301,897 -0.02(-0.34%)
Mar 06, 2014 6.736 6.763 6.728 6.759 95,652 +0.02(+0.34%)
Mar 05, 2014 6.713 6.763 6.713 6.736 157,525 +0.02(+0.23%)
Mar 04, 2014 6.717 6.736 6.713 6.721 94,371 +0.02(+0.23%)
Mar 03, 2014 6.717 6.732 6.694 6.706 191,936 -0.01(-0.17%)
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%)
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.