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 (%)
Sep 30, 2014 6.813 6.857 6.777 6.797 223,757 +0.01(+0.18%)
Sep 29, 2014 6.733 6.821 6.717 6.785 204,197 -0.05(-0.70%)
Sep 26, 2014 6.753 6.869 6.721 6.833 277,206 +0.01(+0.12%)
Sep 25, 2014 6.837 6.841 6.773 6.825 259,985 +0.01(+0.12%)
Sep 24, 2014 6.841 6.849 6.801 6.817 148,863 -0.05(-0.76%)
Sep 23, 2014 6.805 6.891 6.777 6.869 146,302 +0.05(+0.76%)
Sep 22, 2014 6.889 6.889 6.798 6.817 206,925 -0.10(-1.45%)
Sep 19, 2014 6.970 6.970 6.898 6.918 208,928 -0.04(-0.63%)
Sep 18, 2014 7.002 7.014 6.946 6.962 153,367 -0.02(-0.29%)
Sep 17, 2014 6.990 7.038 6.966 6.982 102,778 +0.02(+0.35%)
Sep 16, 2014 6.857 6.986 6.857 6.958 140,838 +0.09(+1.34%)
Sep 15, 2014 7.078 7.082 6.857 6.865 310,417 -0.16(-2.24%)
Sep 12, 2014 7.039 7.118 6.987 7.023 164,362 -0.02(-0.23%)
Sep 11, 2014 7.043 7.059 7.039 7.039 97,435 +0.00(+0.06%)
Sep 10, 2014 7.003 7.035 6.983 7.035 98,742 +0.02(+0.34%)
Sep 09, 2014 7.027 7.051 7.003 7.011 136,976 -0.00(-0.06%)
Sep 08, 2014 7.067 7.082 7.011 7.015 148,524 -0.04(-0.51%)
Sep 05, 2014 7.055 7.085 7.047 7.051 93,424 -0.03(-0.40%)
Sep 04, 2014 7.110 7.118 7.035 7.079 123,444 -0.01(-0.10%)
Sep 03, 2014 7.083 7.118 7.079 7.086 103,326 -0.00(-0.00%)
Sep 02, 2014 7.094 7.138 7.077 7.087 107,051 +0.01(+0.11%)
Aug 29, 2014 7.043 7.079 7.079 7.079 113,095 +0.04(+0.51%)
Aug 28, 2014 7.019 7.043 7.014 7.043 80,013 +0.00(+0.00%)
Aug 27, 2014 7.023 7.043 6.999 7.043 127,395 +0.00(+0.06%)
Aug 26, 2014 7.023 7.039 6.999 7.039 123,701 +0.03(+0.40%)
Aug 25, 2014 7.007 7.039 6.983 7.011 354,318 +0.04(+0.51%)
Aug 22, 2014 7.015 7.019 6.993 6.975 175,174 -0.06(-0.85%)
Aug 21, 2014 7.043 7.047 7.023 7.035 75,050 -0.01(-0.11%)
Aug 20, 2014 7.011 7.059 6.999 7.043 177,577 +0.02(+0.28%)
Aug 19, 2014 7.011 7.035 6.979 7.023 98,144 +0.03(+0.40%)
Aug 18, 2014 6.999 7.007 6.967 6.995 146,383 +0.02(+0.34%)
Aug 15, 2014 6.991 6.991 6.911 6.971 217,168 -0.02(-0.28%)
Aug 14, 2014 7.094 7.094 6.979 6.991 242,946 +0.00(+0.04%)
Aug 13, 2014 6.870 7.024 6.822 6.988 283,009 +0.02(+0.34%)
Aug 12, 2014 7.035 7.053 6.943 6.964 161,457 -0.06(-0.84%)
Aug 11, 2014 6.984 7.035 6.968 7.024 203,995 +0.09(+1.31%)
Aug 08, 2014 6.791 6.944 6.791 6.933 245,413 +0.17(+2.57%)
Aug 07, 2014 6.597 6.783 6.597 6.759 309,136 +0.17(+2.64%)
Aug 06, 2014 6.645 6.645 6.356 6.585 1,073,271 -0.10(-1.53%)
Aug 05, 2014 6.913 6.925 6.672 6.688 587,573 -0.24(-3.48%)
Aug 04, 2014 6.956 6.956 6.874 6.929 317,472 +0.02(+0.23%)
Aug 01, 2014 6.885 6.980 6.810 6.913 433,276 +0.00(+0.00%)
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%)
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.