Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 6.734 6.734 6.675 6.686 182,683 -0.05(-0.72%)
Apr 29, 2014 6.741 6.741 6.708 6.734 135,688 +0.00(+0.00%)
Apr 28, 2014 6.741 6.741 6.719 6.734 159,859 +0.01(+0.11%)
Apr 25, 2014 6.749 6.749 6.701 6.727 133,489 -0.01(-0.11%)
Apr 24, 2014 6.715 6.745 6.689 6.734 81,879 +0.04(+0.61%)
Apr 23, 2014 6.715 6.727 6.678 6.693 130,119 +0.00(+0.06%)
Apr 22, 2014 6.675 6.726 6.675 6.689 128,473 +0.01(+0.22%)
Apr 21, 2014 6.678 6.689 6.667 6.675 193,981 -0.02(-0.33%)
Apr 17, 2014 6.719 6.697 6.697 6.697 109,697 -0.02(-0.28%)
Apr 16, 2014 6.649 6.730 6.619 6.715 191,254 +0.09(+1.40%)
Apr 15, 2014 6.712 6.734 6.619 6.623 172,357 -0.10(-1.54%)
Apr 14, 2014 6.667 6.745 6.630 6.727 185,497 +0.06(+0.88%)
Apr 11, 2014 6.616 6.672 6.605 6.668 176,092 +0.06(+0.95%)
Apr 10, 2014 6.668 6.668 6.605 6.605 208,994 -0.07(-1.06%)
Apr 09, 2014 6.609 6.701 6.609 6.676 209,295 +0.06(+0.96%)
Apr 08, 2014 6.591 6.624 6.591 6.613 123,742 +0.00(+0.06%)
Apr 07, 2014 6.598 6.627 6.558 6.609 402,118 +0.01(+0.22%)
Apr 04, 2014 6.565 6.627 6.565 6.594 302,412 +0.03(+0.45%)
Apr 03, 2014 6.583 6.583 6.554 6.565 101,433 +0.00(+0.06%)
Apr 02, 2014 6.583 6.598 6.554 6.561 160,158 -0.03(-0.50%)
Apr 01, 2014 6.587 6.598 6.565 6.594 163,268 +0.03(+0.45%)
Mar 31, 2014 6.561 6.602 6.532 6.565 229,309 +0.01(+0.11%)
Mar 28, 2014 6.502 6.569 6.502 6.558 112,723 +0.05(+0.74%)
Mar 27, 2014 6.473 6.528 6.465 6.510 93,489 +0.03(+0.46%)
Mar 26, 2014 6.480 6.502 6.465 6.480 160,492 +0.01(+0.22%)
Mar 25, 2014 6.458 6.480 6.447 6.465 159,430 -0.01(-0.23%)
Mar 24, 2014 6.484 6.484 6.458 6.480 185,802 +0.00(+0.00%)
Mar 21, 2014 6.480 6.528 6.469 6.480 191,935 +0.01(+0.23%)
Mar 20, 2014 6.499 6.535 6.451 6.465 292,974 -0.05(-0.79%)
Mar 19, 2014 6.532 6.546 6.506 6.517 123,240 +0.00(+0.00%)
Mar 18, 2014 6.524 6.543 6.506 6.517 99,879 +0.00(+0.00%)
Mar 17, 2014 6.506 6.550 6.491 6.517 95,395 +0.03(+0.40%)
Mar 14, 2014 6.488 6.499 6.465 6.491 177,024 +0.01(+0.22%)
Mar 13, 2014 6.528 6.532 6.474 6.477 234,801 -0.03(-0.51%)
Mar 12, 2014 6.506 6.539 6.499 6.510 114,634 +0.01(+0.17%)
Mar 11, 2014 6.514 6.528 6.492 6.499 187,503 -0.01(-0.22%)
Mar 10, 2014 6.466 6.517 6.466 6.514 148,560 +0.04(+0.62%)
Mar 07, 2014 6.495 6.503 6.459 6.474 314,135 -0.02(-0.34%)
Mar 06, 2014 6.474 6.499 6.466 6.495 99,530 +0.02(+0.34%)
Mar 05, 2014 6.452 6.499 6.452 6.474 163,911 +0.01(+0.23%)
Mar 04, 2014 6.455 6.474 6.452 6.459 98,197 +0.01(+0.23%)
Mar 03, 2014 6.455 6.470 6.433 6.444 199,717 -0.01(-0.17%)
Feb 28, 2014 6.466 6.477 6.426 6.455 183,485 -0.01(-0.17%)
Feb 27, 2014 6.430 6.471 6.413 6.466 182,116 +0.04(+0.57%)
Feb 26, 2014 6.452 6.452 6.411 6.430 107,252 +0.01(+0.17%)
Feb 25, 2014 6.433 6.442 6.415 6.419 104,145 +0.00(+0.00%)
Feb 24, 2014 6.430 6.470 6.397 6.419 188,330 +0.02(+0.34%)
Feb 21, 2014 6.379 6.408 6.360 6.397 295,459 +0.01(+0.17%)
Feb 20, 2014 6.397 6.411 6.379 6.386 148,609 -0.01(-0.17%)
Feb 19, 2014 6.441 6.444 6.393 6.397 202,118 -0.03(-0.51%)
Feb 18, 2014 6.444 6.470 6.415 6.430 173,573 +0.03(+0.47%)
Feb 14, 2014 6.332 6.400 6.400 6.400 214,913 +0.07(+1.06%)
Feb 13, 2014 6.423 6.445 6.307 6.332 228,335 -0.09(-1.41%)
Feb 12, 2014 6.405 6.452 6.379 6.423 229,395 +0.02(+0.34%)
Feb 11, 2014 6.416 6.430 6.398 6.401 289,764 +0.01(+0.17%)
Feb 10, 2014 6.358 6.416 6.358 6.390 150,952 +0.01(+0.17%)
Feb 07, 2014 6.361 6.387 6.343 6.379 113,578 +0.03(+0.51%)
Feb 06, 2014 6.354 6.379 6.332 6.347 132,725 +0.01(+0.23%)
Feb 05, 2014 6.369 6.369 6.332 6.332 116,365 -0.03(-0.51%)
Feb 04, 2014 6.343 6.379 6.343 6.365 208,935 +0.02(+0.37%)
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.