Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 6.451 6.428 6.428 6.428 417,496 -0.02(-0.23%)
Dec 30, 2013 6.447 6.466 6.383 6.443 212,231 -0.03(-0.47%)
Dec 27, 2013 6.470 6.496 6.406 6.474 338,020 +0.02(+0.34%)
Dec 26, 2013 6.452 6.456 6.407 6.452 250,403 +0.03(+0.41%)
Dec 24, 2013 6.403 6.467 6.403 6.426 222,124 +0.04(+0.64%)
Dec 23, 2013 6.325 6.396 6.306 6.385 244,826 +0.09(+1.37%)
Dec 20, 2013 6.261 6.317 6.231 6.298 315,765 +0.05(+0.78%)
Dec 19, 2013 6.257 6.261 6.220 6.250 244,417 +0.01(+0.24%)
Dec 18, 2013 6.257 6.257 6.205 6.235 220,206 -0.01(-0.18%)
Dec 17, 2013 6.272 6.295 6.235 6.246 156,364 -0.04(-0.71%)
Dec 16, 2013 6.261 6.317 6.242 6.291 159,640 +0.02(+0.30%)
Dec 13, 2013 6.250 6.306 6.250 6.272 163,325 +0.04(+0.66%)
Dec 12, 2013 6.298 6.304 6.216 6.231 208,537 -0.08(-1.30%)
Dec 11, 2013 6.328 6.351 6.298 6.313 209,560 -0.01(-0.13%)
Dec 10, 2013 6.344 6.348 6.288 6.322 195,604 -0.02(-0.29%)
Dec 09, 2013 6.333 6.344 6.288 6.340 213,642 +0.05(+0.83%)
Dec 06, 2013 6.311 6.344 6.288 6.288 261,662 -0.01(-0.18%)
Dec 05, 2013 6.329 6.347 6.292 6.300 169,355 -0.01(-0.18%)
Dec 04, 2013 6.281 6.329 6.277 6.311 210,210 +0.03(+0.41%)
Dec 03, 2013 6.329 6.352 6.281 6.285 258,901 -0.04(-0.70%)
Dec 02, 2013 6.352 6.353 6.277 6.329 340,969 -0.04(-0.64%)
Nov 29, 2013 6.374 6.396 6.348 6.370 76,922 +0.05(+0.82%)
Nov 27, 2013 6.255 6.318 6.255 6.318 114,433 +0.04(+0.71%)
Nov 26, 2013 6.374 6.385 6.270 6.274 186,523 -0.09(-1.34%)
Nov 25, 2013 6.363 6.374 6.344 6.359 158,626 +0.03(+0.41%)
Nov 22, 2013 6.259 6.352 6.222 6.333 240,761 +0.04(+0.65%)
Nov 21, 2013 6.326 6.344 6.262 6.292 196,094 -0.04(-0.59%)
Nov 20, 2013 6.358 6.415 6.326 6.329 144,526 -0.03(-0.52%)
Nov 19, 2013 6.307 6.389 6.259 6.363 229,689 +0.04(+0.65%)
Nov 18, 2013 6.541 6.552 6.259 6.322 416,458 -0.24(-3.60%)
Nov 15, 2013 6.504 6.571 6.504 6.558 100,523 +0.06(+0.89%)
Nov 14, 2013 6.533 6.533 6.489 6.500 145,003 -0.00(-0.07%)
Nov 12, 2013 6.497 6.575 6.468 6.505 274,410 +0.02(+0.34%)
Nov 11, 2013 6.494 6.495 6.465 6.483 111,503 +0.00(+0.06%)
Nov 08, 2013 6.464 6.501 6.413 6.479 401,467 +0.00(+0.00%)
Nov 07, 2013 6.468 6.483 6.446 6.479 144,536 +0.03(+0.51%)
Nov 06, 2013 6.435 6.454 6.386 6.446 161,839 +0.01(+0.23%)
Nov 05, 2013 6.398 6.453 6.379 6.431 206,763 +0.02(+0.34%)
Nov 04, 2013 6.402 6.409 6.346 6.409 162,651 +0.05(+0.81%)
Nov 01, 2013 6.368 6.391 6.354 6.357 83,965 -0.01(-0.23%)
Oct 31, 2013 6.365 6.391 6.324 6.372 211,460 +0.01(+0.17%)
Oct 30, 2013 6.365 6.365 6.310 6.361 89,031 -0.02(-0.29%)
Oct 29, 2013 6.391 6.402 6.339 6.379 114,082 -0.03(-0.40%)
Oct 28, 2013 6.391 6.416 6.391 6.405 174,667 +0.02(+0.35%)
Oct 25, 2013 6.350 6.383 6.328 6.383 132,813 +0.03(+0.52%)
Oct 24, 2013 6.317 6.354 6.306 6.350 96,438 +0.02(+0.35%)
Oct 23, 2013 6.321 6.335 6.299 6.328 135,485 +0.02(+0.29%)
Oct 22, 2013 6.225 6.321 6.208 6.309 92,235 +0.11(+1.72%)
Oct 21, 2013 6.258 6.321 6.188 6.203 302,775 -0.04(-0.59%)
Oct 18, 2013 6.265 6.273 6.210 6.239 276,788 -0.02(-0.35%)
Oct 17, 2013 6.210 6.280 6.210 6.262 188,999 +0.05(+0.83%)
Oct 16, 2013 6.236 6.238 6.210 6.210 288,894 -0.05(-0.79%)
Oct 15, 2013 6.262 6.328 6.241 6.260 172,042 -0.04(-0.57%)
Oct 14, 2013 6.230 6.318 6.223 6.296 138,794 +0.05(+0.87%)
Oct 11, 2013 6.193 6.259 6.179 6.241 180,903 +0.01(+0.12%)
Oct 10, 2013 6.197 6.263 6.164 6.234 203,005 +0.07(+1.19%)
Oct 09, 2013 6.197 6.208 6.139 6.160 166,948 -0.04(-0.59%)
Oct 08, 2013 6.212 6.237 6.193 6.197 166,540 -0.01(-0.12%)
Oct 07, 2013 6.197 6.212 6.193 6.204 130,584 +0.00(+0.05%)
Oct 04, 2013 6.212 6.223 6.193 6.201 119,461 -0.01(-0.11%)
Oct 03, 2013 6.237 6.263 6.208 6.208 163,278 -0.04(-0.70%)
Oct 02, 2013 6.208 6.274 6.190 6.252 147,043 +0.05(+0.86%)
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.