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 (%)
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%)
May 01, 2014 6.964 7.003 6.957 6.983 213,180 +0.03(+0.39%)
Apr 30, 2014 7.007 7.007 6.945 6.956 175,575 -0.05(-0.72%)
Apr 29, 2014 7.014 7.014 6.980 7.007 130,409 +0.00(+0.00%)
Apr 28, 2014 7.014 7.014 6.991 7.007 153,640 +0.01(+0.11%)
Apr 25, 2014 7.022 7.022 6.972 6.999 128,295 -0.01(-0.11%)
Apr 24, 2014 6.987 7.018 6.960 7.007 78,694 +0.04(+0.61%)
Apr 23, 2014 6.987 6.999 6.949 6.964 125,057 +0.00(+0.06%)
Apr 22, 2014 6.945 6.998 6.945 6.960 123,474 +0.02(+0.22%)
Apr 21, 2014 6.949 6.960 6.937 6.945 186,434 -0.02(-0.33%)
Apr 17, 2014 6.991 6.968 6.968 6.968 105,429 -0.02(-0.28%)
Apr 16, 2014 6.918 7.003 6.887 6.987 183,813 +0.10(+1.40%)
Apr 15, 2014 6.983 7.007 6.887 6.891 165,651 -0.11(-1.54%)
Apr 14, 2014 6.937 7.018 6.899 6.999 178,280 +0.06(+0.88%)
Apr 11, 2014 6.884 6.942 6.873 6.938 169,237 +0.07(+0.95%)
Apr 10, 2014 6.938 6.938 6.873 6.873 200,857 -0.07(-1.06%)
Apr 09, 2014 6.877 6.973 6.877 6.946 201,147 +0.07(+0.96%)
Apr 08, 2014 6.858 6.892 6.858 6.881 118,924 +0.00(+0.06%)
Apr 07, 2014 6.865 6.896 6.823 6.877 386,463 +0.02(+0.22%)
Apr 04, 2014 6.831 6.896 6.831 6.861 290,639 +0.03(+0.45%)
Apr 03, 2014 6.850 6.850 6.819 6.831 97,484 +0.00(+0.06%)
Apr 02, 2014 6.850 6.865 6.819 6.827 153,922 -0.03(-0.50%)
Apr 01, 2014 6.854 6.865 6.831 6.861 156,911 +0.03(+0.45%)
Mar 31, 2014 6.827 6.869 6.796 6.831 220,382 +0.01(+0.11%)
Mar 28, 2014 6.766 6.835 6.766 6.823 108,335 +0.05(+0.74%)
Mar 27, 2014 6.735 6.792 6.727 6.773 89,849 +0.03(+0.46%)
Mar 26, 2014 6.743 6.766 6.727 6.742 154,243 +0.02(+0.22%)
Mar 25, 2014 6.720 6.743 6.708 6.727 153,223 -0.02(-0.23%)
Mar 24, 2014 6.747 6.747 6.719 6.743 178,568 +0.00(+0.00%)
Mar 21, 2014 6.743 6.792 6.731 6.743 184,462 +0.02(+0.23%)
Mar 20, 2014 6.762 6.800 6.712 6.727 281,568 -0.05(-0.79%)
Mar 19, 2014 6.796 6.812 6.770 6.781 118,441 +0.00(+0.00%)
Mar 18, 2014 6.789 6.808 6.770 6.781 95,991 +0.00(+0.00%)
Mar 17, 2014 6.770 6.815 6.754 6.781 91,681 +0.03(+0.40%)
Mar 14, 2014 6.750 6.762 6.727 6.754 170,132 +0.01(+0.21%)
Mar 13, 2014 6.793 6.797 6.736 6.740 225,653 -0.03(-0.51%)
Mar 12, 2014 6.770 6.804 6.763 6.774 110,168 +0.01(+0.17%)
Mar 11, 2014 6.778 6.793 6.755 6.763 180,198 -0.02(-0.22%)
Mar 10, 2014 6.728 6.782 6.728 6.778 142,772 +0.04(+0.62%)
Mar 07, 2014 6.759 6.766 6.721 6.736 301,897 -0.02(-0.34%)
Mar 06, 2014 6.736 6.763 6.728 6.759 95,652 +0.02(+0.34%)
Mar 05, 2014 6.713 6.763 6.713 6.736 157,525 +0.02(+0.23%)
Mar 04, 2014 6.717 6.736 6.713 6.721 94,371 +0.02(+0.23%)
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.