Pioneer High Income Trust (NY: PHT )

7.593 +0.003 (+0.04%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 6.587 6.628 6.572 6.628 116,074 +0.02(+0.26%)
Jan 30, 2014 6.594 6.621 6.557 6.611 99,364 +0.06(+0.89%)
Jan 29, 2014 6.602 6.617 6.530 6.553 171,669 -0.05(-0.74%)
Jan 28, 2014 6.538 6.636 6.538 6.602 169,903 +0.06(+0.98%)
Jan 27, 2014 6.583 6.602 6.526 6.538 253,477 -0.06(-0.91%)
Jan 24, 2014 6.658 6.674 6.575 6.598 292,233 -0.06(-0.91%)
Jan 23, 2014 6.636 6.658 6.575 6.658 228,196 +0.03(+0.40%)
Jan 22, 2014 6.632 6.640 6.617 6.632 160,257 -0.00(-0.06%)
Jan 21, 2014 6.628 6.636 6.568 6.636 179,576 +0.04(+0.57%)
Jan 17, 2014 6.613 6.598 6.598 6.598 145,527 -0.02(-0.23%)
Jan 16, 2014 6.598 6.617 6.583 6.613 159,122 +0.01(+0.16%)
Jan 15, 2014 6.591 6.609 6.587 6.603 185,951 +0.01(+0.18%)
Jan 14, 2014 6.587 6.606 6.579 6.591 115,573 +0.01(+0.17%)
Jan 13, 2014 6.560 6.598 6.557 6.579 124,522 +0.01(+0.11%)
Jan 10, 2014 6.523 6.594 6.523 6.572 144,869 +0.04(+0.64%)
Jan 09, 2014 6.526 6.542 6.492 6.530 123,973 +0.04(+0.64%)
Jan 08, 2014 6.508 6.523 6.470 6.489 336,130 -0.03(-0.51%)
Jan 07, 2014 6.545 6.559 6.508 6.522 325,336 -0.01(-0.18%)
Jan 06, 2014 6.489 6.545 6.455 6.534 369,973 +0.07(+1.11%)
Jan 03, 2014 6.466 6.470 6.432 6.462 174,743 +0.01(+0.18%)
Jan 02, 2014 6.425 6.474 6.425 6.451 276,220 +0.02(+0.35%)
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%)
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.