Pioneer High Income Trust (NY: PHT )

7.498 -0.002 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 6.815 6.859 6.779 6.799 223,714 +0.01(+0.18%)
Sep 29, 2014 6.734 6.823 6.718 6.787 204,158 -0.05(-0.70%)
Sep 26, 2014 6.754 6.871 6.722 6.835 277,153 +0.01(+0.12%)
Sep 25, 2014 6.839 6.843 6.775 6.827 259,935 +0.01(+0.12%)
Sep 24, 2014 6.843 6.850 6.803 6.819 148,834 -0.05(-0.76%)
Sep 23, 2014 6.807 6.892 6.779 6.871 146,274 +0.05(+0.76%)
Sep 22, 2014 6.891 6.891 6.799 6.819 206,885 -0.10(-1.45%)
Sep 19, 2014 6.971 6.971 6.899 6.919 208,887 -0.04(-0.63%)
Sep 18, 2014 7.003 7.015 6.947 6.963 153,337 -0.02(-0.29%)
Sep 17, 2014 6.991 7.039 6.967 6.983 102,758 +0.02(+0.35%)
Sep 16, 2014 6.859 6.987 6.859 6.959 140,811 +0.09(+1.34%)
Sep 15, 2014 7.079 7.083 6.859 6.867 310,357 -0.16(-2.24%)
Sep 12, 2014 7.040 7.120 6.988 7.024 164,331 -0.02(-0.23%)
Sep 11, 2014 7.044 7.060 7.040 7.040 97,416 +0.00(+0.06%)
Sep 10, 2014 7.004 7.036 6.984 7.036 98,723 +0.02(+0.34%)
Sep 09, 2014 7.028 7.052 7.004 7.012 136,949 -0.00(-0.06%)
Sep 08, 2014 7.068 7.084 7.012 7.016 148,495 -0.04(-0.51%)
Sep 05, 2014 7.056 7.086 7.048 7.052 93,406 -0.03(-0.40%)
Sep 04, 2014 7.112 7.119 7.037 7.081 123,421 -0.01(-0.10%)
Sep 03, 2014 7.084 7.120 7.080 7.088 103,306 -0.00(-0.00%)
Sep 02, 2014 7.096 7.140 7.078 7.088 107,030 +0.01(+0.11%)
Aug 29, 2014 7.044 7.080 7.080 7.080 113,073 +0.04(+0.51%)
Aug 28, 2014 7.020 7.044 7.016 7.044 79,998 +0.00(+0.00%)
Aug 27, 2014 7.024 7.044 7.000 7.044 127,371 +0.00(+0.06%)
Aug 26, 2014 7.024 7.040 7.000 7.040 123,677 +0.03(+0.40%)
Aug 25, 2014 7.008 7.040 6.984 7.012 354,249 +0.04(+0.51%)
Aug 22, 2014 7.016 7.020 6.994 6.976 175,140 -0.06(-0.85%)
Aug 21, 2014 7.044 7.048 7.024 7.036 75,035 -0.01(-0.11%)
Aug 20, 2014 7.012 7.061 7.000 7.044 177,543 +0.02(+0.28%)
Aug 19, 2014 7.012 7.036 6.980 7.024 98,125 +0.03(+0.40%)
Aug 18, 2014 7.000 7.008 6.968 6.996 146,354 +0.02(+0.34%)
Aug 15, 2014 6.992 6.992 6.913 6.972 217,126 -0.02(-0.28%)
Aug 14, 2014 7.096 7.096 6.980 6.992 242,899 +0.00(+0.04%)
Aug 13, 2014 6.871 7.025 6.824 6.989 282,954 +0.02(+0.34%)
Aug 12, 2014 7.037 7.054 6.944 6.966 161,426 -0.06(-0.84%)
Aug 11, 2014 6.985 7.037 6.970 7.025 203,955 +0.09(+1.31%)
Aug 08, 2014 6.792 6.946 6.792 6.934 245,365 +0.17(+2.57%)
Aug 07, 2014 6.598 6.784 6.598 6.760 309,076 +0.17(+2.64%)
Aug 06, 2014 6.646 6.646 6.358 6.587 1,073,063 -0.10(-1.53%)
Aug 05, 2014 6.914 6.926 6.673 6.689 587,459 -0.24(-3.48%)
Aug 04, 2014 6.958 6.958 6.875 6.930 317,410 +0.02(+0.23%)
Aug 01, 2014 6.887 6.981 6.812 6.914 433,192 +0.00(+0.00%)
Jul 31, 2014 7.191 7.191 6.804 6.914 1,635,361 -0.30(-4.16%)
Jul 30, 2014 7.238 7.238 7.210 7.214 150,235 -0.03(-0.44%)
Jul 29, 2014 7.226 7.266 7.214 7.246 141,432 +0.01(+0.11%)
Jul 28, 2014 7.266 7.266 7.230 7.238 106,163 -0.01(-0.11%)
Jul 25, 2014 7.286 7.286 7.226 7.246 103,385 -0.02(-0.27%)
Jul 24, 2014 7.254 7.286 7.242 7.266 159,433 +0.04(+0.49%)
Jul 23, 2014 7.210 7.254 7.191 7.230 98,148 +0.02(+0.22%)
Jul 22, 2014 7.226 7.254 7.210 7.214 102,238 +0.01(+0.11%)
Jul 21, 2014 7.238 7.250 7.203 7.207 191,726 -0.03(-0.46%)
Jul 18, 2014 7.222 7.242 7.203 7.240 94,608 +0.02(+0.24%)
Jul 17, 2014 7.207 7.254 7.176 7.222 153,712 +0.03(+0.37%)
Jul 16, 2014 7.179 7.203 7.160 7.196 100,967 +0.04(+0.51%)
Jul 15, 2014 7.179 7.179 7.135 7.159 151,982 -0.02(-0.27%)
Jul 14, 2014 7.171 7.218 7.167 7.179 207,696 +0.00(+0.04%)
Jul 11, 2014 7.168 7.211 7.141 7.176 198,979 +0.01(+0.16%)
Jul 10, 2014 7.160 7.179 7.141 7.164 146,026 -0.04(-0.54%)
Jul 09, 2014 7.180 7.215 7.172 7.203 123,595 -0.01(-0.10%)
Jul 08, 2014 7.145 7.235 7.141 7.211 153,801 +0.07(+0.93%)
Jul 07, 2014 7.086 7.156 7.074 7.145 162,349 +0.03(+0.44%)
Jul 03, 2014 7.152 7.113 7.113 7.113 277,611 -0.05(-0.77%)
Jul 02, 2014 7.227 7.227 7.164 7.168 218,172 -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.