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 (%)
Jan 30, 2015 6.880 6.992 6.876 6.988 172,065 +0.10(+1.38%)
Jan 29, 2015 6.905 6.905 6.872 6.893 129,054 -0.01(-0.18%)
Jan 28, 2015 6.942 6.949 6.893 6.905 128,236 -0.02(-0.24%)
Jan 27, 2015 6.909 6.988 6.893 6.922 219,425 +0.00(+0.06%)
Jan 26, 2015 7.046 7.093 6.901 6.917 185,133 -0.11(-1.53%)
Jan 23, 2015 7.054 7.079 7.000 7.025 103,413 -0.03(-0.41%)
Jan 22, 2015 7.050 7.112 7.038 7.054 186,399 +0.00(+0.06%)
Jan 21, 2015 6.996 7.095 6.988 7.050 192,177 +0.07(+0.95%)
Jan 20, 2015 6.880 7.108 6.864 6.984 992,692 +0.12(+1.69%)
Jan 16, 2015 6.859 6.891 6.859 6.868 123,957 +0.01(+0.18%)
Jan 15, 2015 6.917 6.917 6.752 6.855 291,972 -0.02(-0.36%)
Jan 14, 2015 6.864 6.913 6.864 6.880 259,138 -0.04(-0.54%)
Jan 13, 2015 6.893 6.967 6.855 6.917 219,826 +0.01(+0.12%)
Jan 12, 2015 6.893 6.934 6.876 6.909 369,197 +0.00(+0.06%)
Jan 09, 2015 7.079 7.087 6.876 6.905 766,258 -0.18(-2.51%)
Jan 08, 2015 7.166 7.203 7.079 7.083 503,235 -0.09(-1.28%)
Jan 07, 2015 7.153 7.199 7.100 7.175 210,386 +0.03(+0.48%)
Jan 06, 2015 7.195 7.195 7.079 7.141 400,274 -0.02(-0.23%)
Jan 05, 2015 7.182 7.199 7.133 7.158 320,631 -0.02(-0.29%)
Jan 02, 2015 7.091 7.240 7.046 7.178 332,530 +0.07(+1.05%)
Dec 31, 2014 7.195 7.104 7.104 7.104 336,738 -0.09(-1.21%)
Dec 30, 2014 7.236 7.307 7.178 7.191 212,278 -0.04(-0.52%)
Dec 29, 2014 7.203 7.228 7.124 7.228 235,828 +0.06(+0.85%)
Dec 26, 2014 7.261 7.261 7.146 7.167 203,857 +0.00(+0.06%)
Dec 24, 2014 7.167 7.163 7.163 7.163 168,975 -0.01(-0.11%)
Dec 23, 2014 7.159 7.253 7.159 7.171 322,515 -0.01(-0.11%)
Dec 22, 2014 7.228 7.245 7.146 7.179 175,968 -0.07(-0.91%)
Dec 19, 2014 7.155 7.245 7.136 7.245 390,687 +0.11(+1.50%)
Dec 18, 2014 7.081 7.159 7.031 7.138 266,723 +0.14(+2.06%)
Dec 17, 2014 6.834 7.044 6.830 6.994 306,993 +0.18(+2.59%)
Dec 16, 2014 6.768 6.883 6.740 6.818 185,425 +0.01(+0.18%)
Dec 15, 2014 6.867 6.886 6.789 6.805 498,264 -0.06(-0.84%)
Dec 12, 2014 6.933 6.978 6.838 6.863 497,220 -0.09(-1.24%)
Dec 11, 2014 6.953 7.044 6.920 6.949 308,575 -0.01(-0.18%)
Dec 10, 2014 7.134 7.134 6.941 6.962 491,929 -0.15(-2.09%)
Dec 09, 2014 7.106 7.121 7.066 7.110 294,179 -0.02(-0.34%)
Dec 08, 2014 7.147 7.147 7.114 7.135 176,824 +0.00(+0.00%)
Dec 05, 2014 7.147 7.147 7.113 7.135 123,129 -0.01(-0.17%)
Dec 04, 2014 7.159 7.159 7.102 7.147 175,930 +0.00(+0.06%)
Dec 03, 2014 7.155 7.159 7.102 7.143 192,307 +0.00(+0.00%)
Dec 02, 2014 7.147 7.216 7.143 7.143 201,525 -0.01(-0.11%)
Dec 01, 2014 7.163 7.224 7.143 7.151 144,510 -0.01(-0.18%)
Nov 28, 2014 7.131 7.184 7.131 7.163 86,773 +0.06(+0.80%)
Nov 26, 2014 7.098 7.107 7.107 7.107 127,370 -0.01(-0.16%)
Nov 25, 2014 7.090 7.135 7.074 7.118 128,339 +0.04(+0.57%)
Nov 24, 2014 7.094 7.151 7.070 7.078 155,713 +0.01(+0.12%)
Nov 21, 2014 7.114 7.172 7.070 7.070 132,725 -0.03(-0.40%)
Nov 20, 2014 7.102 7.131 7.061 7.098 171,331 -0.01(-0.17%)
Nov 19, 2014 7.119 7.180 7.082 7.110 176,669 +0.00(+0.00%)
Nov 18, 2014 7.131 7.167 7.098 7.110 166,001 +0.01(+0.17%)
Nov 17, 2014 7.163 7.180 7.098 7.098 184,782 -0.08(-1.13%)
Nov 14, 2014 7.224 7.245 7.163 7.179 126,781 -0.06(-0.79%)
Nov 13, 2014 7.282 7.314 7.216 7.237 133,743 -0.03(-0.41%)
Nov 12, 2014 7.262 7.278 7.242 7.266 121,586 +0.01(+0.11%)
Nov 11, 2014 7.226 7.270 7.173 7.258 228,482 +0.05(+0.67%)
Nov 10, 2014 7.137 7.210 7.121 7.210 269,211 +0.08(+1.13%)
Nov 07, 2014 7.100 7.153 7.088 7.129 85,125 +0.02(+0.34%)
Nov 06, 2014 7.056 7.105 7.044 7.105 123,149 +0.04(+0.57%)
Nov 05, 2014 7.060 7.084 7.012 7.064 115,737 +0.00(+0.06%)
Nov 04, 2014 7.076 7.076 7.036 7.060 86,886 -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.