Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 7.189 7.189 6.802 6.913 1,635,678 -0.30(-4.16%)
Jul 30, 2014 7.237 7.237 7.209 7.213 150,264 -0.03(-0.44%)
Jul 29, 2014 7.225 7.264 7.213 7.245 141,460 +0.01(+0.11%)
Jul 28, 2014 7.264 7.264 7.229 7.237 106,184 -0.01(-0.11%)
Jul 25, 2014 7.284 7.284 7.225 7.245 103,405 -0.02(-0.27%)
Jul 24, 2014 7.253 7.284 7.241 7.264 159,464 +0.04(+0.49%)
Jul 23, 2014 7.209 7.253 7.189 7.229 98,167 +0.02(+0.22%)
Jul 22, 2014 7.225 7.253 7.209 7.213 102,258 +0.01(+0.11%)
Jul 21, 2014 7.237 7.249 7.201 7.205 191,763 -0.03(-0.46%)
Jul 18, 2014 7.221 7.241 7.201 7.238 94,626 +0.02(+0.24%)
Jul 17, 2014 7.205 7.253 7.174 7.221 153,742 +0.03(+0.37%)
Jul 16, 2014 7.178 7.201 7.158 7.194 100,987 +0.04(+0.51%)
Jul 15, 2014 7.178 7.178 7.134 7.158 152,012 -0.02(-0.28%)
Jul 14, 2014 7.170 7.217 7.166 7.178 207,736 +0.00(+0.04%)
Jul 11, 2014 7.167 7.210 7.139 7.175 199,018 +0.01(+0.16%)
Jul 10, 2014 7.159 7.178 7.139 7.163 146,055 -0.04(-0.54%)
Jul 09, 2014 7.178 7.214 7.171 7.202 123,619 -0.01(-0.10%)
Jul 08, 2014 7.143 7.233 7.139 7.209 153,831 +0.07(+0.93%)
Jul 07, 2014 7.084 7.154 7.073 7.143 162,380 +0.03(+0.44%)
Jul 03, 2014 7.151 7.112 7.112 7.112 277,665 -0.05(-0.77%)
Jul 02, 2014 7.226 7.226 7.163 7.167 218,215 -0.07(-0.92%)
Jul 01, 2014 7.233 7.237 7.206 7.233 110,987 -0.00(-0.05%)
Jun 30, 2014 7.229 7.237 7.202 7.237 105,563 +0.02(+0.23%)
Jun 27, 2014 7.206 7.226 7.202 7.221 78,050 +0.02(+0.32%)
Jun 26, 2014 7.210 7.218 7.189 7.198 90,516 -0.01(-0.16%)
Jun 25, 2014 7.190 7.210 7.175 7.210 120,896 +0.04(+0.49%)
Jun 24, 2014 7.151 7.198 7.131 7.175 129,313 +0.02(+0.27%)
Jun 23, 2014 7.159 7.175 7.100 7.155 174,071 +0.03(+0.38%)
Jun 20, 2014 7.155 7.159 7.128 7.128 135,777 -0.03(-0.44%)
Jun 19, 2014 7.147 7.167 7.092 7.159 187,008 -0.02(-0.32%)
Jun 18, 2014 7.190 7.210 7.151 7.182 145,733 -0.04(-0.55%)
Jun 17, 2014 7.206 7.229 7.194 7.222 98,257 -0.02(-0.27%)
Jun 16, 2014 7.237 7.265 7.218 7.241 122,821 +0.03(+0.43%)
Jun 13, 2014 7.249 7.253 7.202 7.210 120,480 -0.02(-0.28%)
Jun 12, 2014 7.207 7.234 7.207 7.230 125,595 +0.02(+0.33%)
Jun 11, 2014 7.168 7.207 7.168 7.206 70,064 +0.01(+0.10%)
Jun 10, 2014 7.168 7.219 7.153 7.199 141,373 -0.00(-0.05%)
Jun 06, 2014 7.191 7.215 7.188 7.203 103,789 +0.00(+0.00%)
Jun 05, 2014 7.203 7.230 7.172 7.203 97,215 +0.00(+0.00%)
Jun 04, 2014 7.180 7.215 7.160 7.203 169,069 +0.01(+0.11%)
Jun 03, 2014 7.176 7.211 7.176 7.195 134,686 +0.00(+0.06%)
Jun 02, 2014 7.207 7.219 7.176 7.191 179,503 -0.00(-0.06%)
May 30, 2014 7.172 7.215 7.157 7.195 102,979 +0.02(+0.33%)
May 29, 2014 7.141 7.176 7.141 7.172 150,555 +0.02(+0.29%)
May 28, 2014 7.129 7.165 7.129 7.151 66,449 +0.01(+0.20%)
May 27, 2014 7.145 7.145 7.114 7.137 120,758 +0.02(+0.33%)
May 23, 2014 7.114 7.114 7.114 7.114 92,045 -0.02(-0.22%)
May 22, 2014 7.118 7.129 7.102 7.129 76,132 +0.00(+0.06%)
May 21, 2014 7.145 7.149 7.114 7.125 109,847 -0.00(-0.03%)
May 20, 2014 7.137 7.141 7.098 7.127 115,449 -0.01(-0.19%)
May 19, 2014 7.106 7.149 7.093 7.141 123,340 +0.04(+0.60%)
May 16, 2014 7.098 7.106 7.083 7.098 98,691 +0.02(+0.27%)
May 15, 2014 7.137 7.137 7.075 7.079 180,747 -0.04(-0.51%)
May 14, 2014 7.122 7.130 7.111 7.115 176,782 +0.01(+0.16%)
May 13, 2014 7.103 7.107 7.092 7.103 75,264 +0.00(+0.00%)
May 12, 2014 7.103 7.129 7.076 7.103 152,329 +0.03(+0.38%)
May 09, 2014 7.061 7.092 7.053 7.076 91,900 +0.01(+0.17%)
May 08, 2014 7.057 7.084 7.057 7.064 92,628 +0.00(+0.05%)
May 07, 2014 7.095 7.095 7.034 7.061 130,398 +0.01(+0.11%)
May 06, 2014 7.026 7.078 7.011 7.053 171,288 +0.03(+0.38%)
May 05, 2014 7.007 7.026 6.983 7.026 120,607 +0.01(+0.17%)
May 02, 2014 6.976 7.014 6.949 7.014 199,140 +0.03(+0.44%)
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.