Pioneer High Income Trust (NY: PHT )

7.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 5.909 5.925 5.846 5.925 189,683 +0.06(+1.07%)
Feb 26, 2015 5.829 5.875 5.813 5.863 234,420 +0.03(+0.57%)
Feb 25, 2015 5.867 5.905 5.813 5.829 311,585 -0.06(-0.99%)
Feb 24, 2015 5.880 5.913 5.792 5.888 411,505 -0.02(-0.28%)
Feb 23, 2015 5.892 5.950 5.859 5.905 339,604 -0.05(-0.77%)
Feb 20, 2015 5.892 5.976 5.892 5.950 223,135 +0.03(+0.56%)
Feb 19, 2015 5.925 5.984 5.859 5.917 352,998 -0.05(-0.84%)
Feb 18, 2015 5.821 6.013 5.821 5.967 289,003 +0.14(+2.36%)
Feb 17, 2015 6.017 6.042 5.829 5.829 441,369 -0.16(-2.75%)
Feb 13, 2015 5.978 5.994 5.994 5.994 238,664 +0.00(+0.00%)
Feb 12, 2015 5.895 5.994 5.878 5.994 210,976 +0.10(+1.69%)
Feb 11, 2015 6.003 6.160 5.862 5.895 404,494 -0.09(-1.52%)
Feb 10, 2015 5.825 5.994 5.825 5.986 314,712 +0.16(+2.77%)
Feb 09, 2015 5.531 5.940 5.531 5.825 725,326 +0.20(+3.61%)
Feb 06, 2015 5.791 5.791 5.531 5.622 1,800,183 -0.21(-3.55%)
Feb 05, 2015 5.994 6.036 5.808 5.829 859,299 -0.19(-3.16%)
Feb 04, 2015 6.003 6.156 5.754 6.019 1,929,292 -0.48(-7.39%)
Feb 03, 2015 7.021 7.050 6.375 6.499 1,573,991 -0.52(-7.43%)
Feb 02, 2015 6.959 7.095 6.909 7.021 154,745 +0.03(+0.47%)
Jan 30, 2015 6.880 6.992 6.876 6.988 172,065 +0.10(+1.38%)
Jan 29, 2015 6.905 6.905 6.872 6.893 129,054 -0.01(-0.18%)
Jan 28, 2015 6.942 6.949 6.893 6.905 128,236 -0.02(-0.24%)
Jan 27, 2015 6.909 6.988 6.893 6.922 219,425 +0.00(+0.06%)
Jan 26, 2015 7.046 7.093 6.901 6.917 185,133 -0.11(-1.53%)
Jan 23, 2015 7.054 7.079 7.000 7.025 103,413 -0.03(-0.41%)
Jan 22, 2015 7.050 7.112 7.038 7.054 186,399 +0.00(+0.06%)
Jan 21, 2015 6.996 7.095 6.988 7.050 192,177 +0.07(+0.95%)
Jan 20, 2015 6.880 7.108 6.864 6.984 992,692 +0.12(+1.69%)
Jan 16, 2015 6.859 6.891 6.859 6.868 123,957 +0.01(+0.18%)
Jan 15, 2015 6.917 6.917 6.752 6.855 291,972 -0.02(-0.36%)
Jan 14, 2015 6.864 6.913 6.864 6.880 259,138 -0.04(-0.54%)
Jan 13, 2015 6.893 6.967 6.855 6.917 219,826 +0.01(+0.12%)
Jan 12, 2015 6.893 6.934 6.876 6.909 369,197 +0.00(+0.06%)
Jan 09, 2015 7.079 7.087 6.876 6.905 766,258 -0.18(-2.51%)
Jan 08, 2015 7.166 7.203 7.079 7.083 503,235 -0.09(-1.28%)
Jan 07, 2015 7.153 7.199 7.100 7.175 210,386 +0.03(+0.48%)
Jan 06, 2015 7.195 7.195 7.079 7.141 400,274 -0.02(-0.23%)
Jan 05, 2015 7.182 7.199 7.133 7.158 320,631 -0.02(-0.29%)
Jan 02, 2015 7.091 7.240 7.046 7.178 332,530 +0.07(+1.05%)
Dec 31, 2014 7.195 7.104 7.104 7.104 336,738 -0.09(-1.21%)
Dec 30, 2014 7.236 7.307 7.178 7.191 212,278 -0.04(-0.52%)
Dec 29, 2014 7.203 7.228 7.124 7.228 235,828 +0.06(+0.85%)
Dec 26, 2014 7.261 7.261 7.146 7.167 203,857 +0.00(+0.06%)
Dec 24, 2014 7.167 7.163 7.163 7.163 168,975 -0.01(-0.11%)
Dec 23, 2014 7.159 7.253 7.159 7.171 322,515 -0.01(-0.11%)
Dec 22, 2014 7.228 7.245 7.146 7.179 175,968 -0.07(-0.91%)
Dec 19, 2014 7.155 7.245 7.136 7.245 390,687 +0.11(+1.50%)
Dec 18, 2014 7.081 7.159 7.031 7.138 266,723 +0.14(+2.06%)
Dec 17, 2014 6.834 7.044 6.830 6.994 306,993 +0.18(+2.59%)
Dec 16, 2014 6.768 6.883 6.740 6.818 185,425 +0.01(+0.18%)
Dec 15, 2014 6.867 6.886 6.789 6.805 498,264 -0.06(-0.84%)
Dec 12, 2014 6.933 6.978 6.838 6.863 497,220 -0.09(-1.24%)
Dec 11, 2014 6.953 7.044 6.920 6.949 308,575 -0.01(-0.18%)
Dec 10, 2014 7.134 7.134 6.941 6.962 491,929 -0.15(-2.09%)
Dec 09, 2014 7.106 7.121 7.066 7.110 294,179 -0.02(-0.34%)
Dec 08, 2014 7.147 7.147 7.114 7.135 176,824 +0.00(+0.00%)
Dec 05, 2014 7.147 7.147 7.113 7.135 123,129 -0.01(-0.17%)
Dec 04, 2014 7.159 7.159 7.102 7.147 175,930 +0.00(+0.06%)
Dec 03, 2014 7.155 7.159 7.102 7.143 192,307 +0.00(+0.00%)
Dec 02, 2014 7.147 7.216 7.143 7.143 201,525 -0.01(-0.11%)
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.