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 (%)
Apr 30, 2014 7.008 7.008 6.946 6.958 175,541 -0.05(-0.72%)
Apr 29, 2014 7.016 7.016 6.981 7.008 130,383 +0.00(+0.00%)
Apr 28, 2014 7.016 7.016 6.993 7.008 153,610 +0.01(+0.11%)
Apr 25, 2014 7.023 7.023 6.973 7.000 128,270 -0.01(-0.11%)
Apr 24, 2014 6.989 7.019 6.962 7.008 78,678 +0.04(+0.61%)
Apr 23, 2014 6.989 7.000 6.950 6.965 125,033 +0.00(+0.06%)
Apr 22, 2014 6.946 7.000 6.946 6.962 123,450 +0.02(+0.22%)
Apr 21, 2014 6.950 6.961 6.938 6.946 186,398 -0.02(-0.33%)
Apr 17, 2014 6.993 6.969 6.969 6.969 105,409 -0.02(-0.28%)
Apr 16, 2014 6.919 7.004 6.888 6.989 183,777 +0.10(+1.40%)
Apr 15, 2014 6.985 7.008 6.888 6.892 165,619 -0.11(-1.54%)
Apr 14, 2014 6.938 7.020 6.900 7.000 178,245 +0.06(+0.88%)
Apr 11, 2014 6.886 6.943 6.874 6.939 169,204 +0.07(+0.95%)
Apr 10, 2014 6.939 6.939 6.874 6.874 200,818 -0.07(-1.06%)
Apr 09, 2014 6.878 6.974 6.878 6.948 201,108 +0.07(+0.96%)
Apr 08, 2014 6.859 6.893 6.859 6.882 118,901 +0.00(+0.06%)
Apr 07, 2014 6.867 6.897 6.824 6.878 386,388 +0.02(+0.22%)
Apr 04, 2014 6.832 6.897 6.832 6.863 290,582 +0.03(+0.45%)
Apr 03, 2014 6.851 6.851 6.821 6.832 97,465 +0.00(+0.06%)
Apr 02, 2014 6.851 6.867 6.821 6.828 153,893 -0.03(-0.50%)
Apr 01, 2014 6.855 6.867 6.832 6.863 156,881 +0.03(+0.45%)
Mar 31, 2014 6.828 6.870 6.798 6.832 220,339 +0.01(+0.11%)
Mar 28, 2014 6.767 6.836 6.767 6.824 108,314 +0.05(+0.74%)
Mar 27, 2014 6.736 6.794 6.729 6.775 89,832 +0.03(+0.46%)
Mar 26, 2014 6.744 6.767 6.729 6.744 154,214 +0.02(+0.22%)
Mar 25, 2014 6.721 6.744 6.710 6.729 153,193 -0.02(-0.23%)
Mar 24, 2014 6.748 6.748 6.721 6.744 178,534 +0.00(+0.00%)
Mar 21, 2014 6.744 6.794 6.732 6.744 184,426 +0.02(+0.23%)
Mar 20, 2014 6.763 6.801 6.713 6.729 281,514 -0.05(-0.79%)
Mar 19, 2014 6.798 6.813 6.771 6.782 118,419 +0.00(+0.00%)
Mar 18, 2014 6.790 6.809 6.771 6.782 95,972 +0.00(+0.00%)
Mar 17, 2014 6.771 6.817 6.756 6.782 91,664 +0.03(+0.40%)
Mar 14, 2014 6.752 6.763 6.729 6.755 170,099 +0.01(+0.21%)
Mar 13, 2014 6.794 6.798 6.737 6.741 225,609 -0.03(-0.51%)
Mar 12, 2014 6.772 6.806 6.764 6.775 110,147 +0.01(+0.17%)
Mar 11, 2014 6.779 6.794 6.756 6.764 180,163 -0.02(-0.22%)
Mar 10, 2014 6.730 6.783 6.730 6.779 142,744 +0.04(+0.62%)
Mar 07, 2014 6.760 6.768 6.723 6.737 301,838 -0.02(-0.34%)
Mar 06, 2014 6.737 6.764 6.730 6.760 95,634 +0.02(+0.34%)
Mar 05, 2014 6.715 6.764 6.715 6.737 157,494 +0.02(+0.23%)
Mar 04, 2014 6.718 6.737 6.715 6.722 94,353 +0.02(+0.23%)
Mar 03, 2014 6.718 6.734 6.696 6.707 191,899 -0.01(-0.17%)
Feb 28, 2014 6.730 6.741 6.688 6.718 176,302 -0.01(-0.17%)
Feb 27, 2014 6.692 6.735 6.674 6.730 174,987 +0.04(+0.57%)
Feb 26, 2014 6.715 6.715 6.673 6.692 103,053 +0.01(+0.17%)
Feb 25, 2014 6.696 6.704 6.676 6.680 100,068 +0.00(+0.00%)
Feb 24, 2014 6.692 6.734 6.657 6.680 180,957 +0.02(+0.34%)
Feb 21, 2014 6.638 6.669 6.619 6.657 283,893 +0.01(+0.17%)
Feb 20, 2014 6.657 6.673 6.638 6.646 142,792 -0.01(-0.17%)
Feb 19, 2014 6.703 6.707 6.654 6.657 194,205 -0.03(-0.51%)
Feb 18, 2014 6.707 6.734 6.676 6.692 166,778 +0.03(+0.47%)
Feb 14, 2014 6.591 6.661 6.661 6.661 206,494 +0.07(+1.06%)
Feb 13, 2014 6.685 6.707 6.564 6.591 219,390 -0.09(-1.41%)
Feb 12, 2014 6.666 6.715 6.640 6.685 220,408 +0.02(+0.34%)
Feb 11, 2014 6.677 6.692 6.658 6.662 278,412 +0.01(+0.17%)
Feb 10, 2014 6.617 6.677 6.617 6.651 145,039 +0.01(+0.17%)
Feb 07, 2014 6.621 6.647 6.602 6.640 109,129 +0.03(+0.51%)
Feb 06, 2014 6.613 6.640 6.591 6.606 127,525 +0.02(+0.23%)
Feb 05, 2014 6.628 6.628 6.591 6.591 111,806 -0.03(-0.51%)
Feb 04, 2014 6.602 6.640 6.602 6.624 200,750 +0.02(+0.37%)
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.