Pioneer High Income Trust (NY: PHT )

9.950 USD -0.100 (-1.00%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 17.82 17.93 17.74 17.83 84,430 +0.02(+0.11%)
Mar 28, 2014 17.66 17.84 17.66 17.81 41,504 +0.13(+0.74%)
Mar 27, 2014 17.58 17.73 17.56 17.68 34,422 +0.08(+0.46%)
Mar 26, 2014 17.60 17.66 17.56 17.60 59,092 +0.04(+0.22%)
Mar 25, 2014 17.54 17.60 17.51 17.56 58,701 -0.04(-0.23%)
Mar 24, 2014 17.61 17.61 17.54 17.60 68,411 +0.00(+0.00%)
Mar 21, 2014 17.60 17.73 17.57 17.60 70,669 +0.04(+0.23%)
Mar 20, 2014 17.65 17.75 17.52 17.56 107,871 -0.14(-0.79%)
Mar 19, 2014 17.74 17.78 17.67 17.70 45,376 +0.00(+0.00%)
Mar 18, 2014 17.72 17.77 17.67 17.70 36,775 +0.00(+0.00%)
Mar 17, 2014 17.67 17.79 17.63 17.70 35,124 +0.07(+0.40%)
Mar 14, 2014 17.62 17.65 17.56 17.63 65,179 -0.10(-0.56%)
Mar 13, 2014 17.87 17.88 17.72 17.73 85,779 -0.09(-0.51%)
Mar 12, 2014 17.81 17.90 17.79 17.82 41,879 +0.03(+0.17%)
Mar 11, 2014 17.83 17.87 17.77 17.79 68,500 -0.04(-0.22%)
Mar 10, 2014 17.70 17.84 17.70 17.83 54,273 +0.11(+0.62%)
Mar 07, 2014 17.78 17.80 17.68 17.72 114,762 -0.06(-0.34%)
Mar 06, 2014 17.72 17.79 17.70 17.78 36,361 +0.06(+0.34%)
Mar 05, 2014 17.66 17.79 17.66 17.72 59,881 +0.04(+0.23%)
Mar 04, 2014 17.67 17.72 17.66 17.68 35,874 +0.04(+0.23%)
Mar 03, 2014 17.67 17.71 17.61 17.64 72,962 -0.03(-0.17%)
Feb 28, 2014 17.70 17.73 17.59 17.67 67,032 -0.03(-0.17%)
Feb 27, 2014 17.60 17.71 17.55 17.70 66,532 +0.10(+0.57%)
Feb 26, 2014 17.66 17.66 17.55 17.60 39,182 +0.03(+0.17%)
Feb 25, 2014 17.61 17.63 17.56 17.57 38,047 +0.00(+0.00%)
Feb 24, 2014 17.60 17.71 17.51 17.57 68,802 +0.06(+0.34%)
Feb 21, 2014 17.46 17.54 17.41 17.51 107,939 +0.03(+0.17%)
Feb 20, 2014 17.51 17.55 17.46 17.48 54,291 -0.03(-0.17%)
Feb 19, 2014 17.63 17.64 17.50 17.51 73,839 -0.09(-0.51%)
Feb 18, 2014 17.64 17.71 17.56 17.60 63,411 -0.06(-0.32%)
Feb 14, 2014 17.47 17.66 17.66 17.66 77,900 +0.19(+1.06%)
Feb 13, 2014 17.72 17.78 17.40 17.47 82,765 -0.25(-1.41%)
Feb 12, 2014 17.67 17.80 17.60 17.72 83,149 +0.06(+0.34%)
Feb 11, 2014 17.70 17.74 17.65 17.66 105,031 +0.03(+0.17%)
Feb 10, 2014 17.54 17.70 17.54 17.63 54,716 +0.03(+0.17%)
Feb 07, 2014 17.55 17.62 17.50 17.60 41,169 +0.09(+0.51%)
Feb 06, 2014 17.53 17.60 17.47 17.51 48,109 +0.04(+0.23%)
Feb 05, 2014 17.57 17.57 17.47 17.47 42,179 -0.09(-0.51%)
Feb 04, 2014 17.50 17.60 17.50 17.56 75,733 +0.07(+0.37%)
Feb 03, 2014 17.51 17.62 17.45 17.49 70,087 -0.08(-0.43%)
Jan 31, 2014 17.46 17.57 17.42 17.57 43,789 +0.05(+0.26%)
Jan 30, 2014 17.48 17.55 17.38 17.52 37,485 +0.15(+0.89%)
Jan 29, 2014 17.50 17.54 17.31 17.37 64,762 -0.13(-0.74%)
Jan 28, 2014 17.33 17.59 17.33 17.50 64,096 +0.17(+0.98%)
Jan 27, 2014 17.45 17.50 17.30 17.33 95,624 -0.16(-0.91%)
Jan 24, 2014 17.65 17.69 17.43 17.49 110,245 -0.16(-0.91%)
Jan 23, 2014 17.59 17.65 17.43 17.65 86,087 +0.07(+0.40%)
Jan 22, 2014 17.58 17.60 17.54 17.58 60,457 -0.01(-0.06%)
Jan 21, 2014 17.57 17.59 17.41 17.59 67,745 +0.10(+0.57%)
Jan 17, 2014 17.53 17.49 17.49 17.49 54,900 -0.04(-0.23%)
Jan 16, 2014 17.49 17.54 17.45 17.53 60,029 +0.03(+0.16%)
Jan 15, 2014 17.47 17.52 17.46 17.50 70,150 +0.03(+0.18%)
Jan 14, 2014 17.46 17.51 17.44 17.47 43,600 +0.03(+0.17%)
Jan 13, 2014 17.39 17.49 17.38 17.44 46,976 +0.02(+0.11%)
Jan 10, 2014 17.29 17.48 17.29 17.42 54,652 +0.11(+0.64%)
Jan 09, 2014 17.30 17.34 17.21 17.31 46,769 +0.11(+0.64%)
Jan 08, 2014 17.25 17.29 17.15 17.20 126,805 -0.09(-0.51%)
Jan 07, 2014 17.35 17.39 17.25 17.29 122,733 -0.03(-0.18%)
Jan 06, 2014 17.20 17.35 17.11 17.32 139,572 +0.19(+1.11%)
Jan 03, 2014 17.14 17.15 17.05 17.13 65,922 +0.03(+0.18%)
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.