Skip to main content

Pioneer High Income Trust (NY: PHT )

7.450 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 6.441 6.482 6.426 6.482 118,702 +0.02(+0.26%)
Jan 30, 2014 6.448 6.474 6.411 6.465 101,613 +0.06(+0.89%)
Jan 29, 2014 6.456 6.470 6.386 6.408 175,555 -0.05(-0.74%)
Jan 28, 2014 6.393 6.489 6.393 6.456 173,749 +0.06(+0.98%)
Jan 27, 2014 6.437 6.456 6.382 6.393 259,215 -0.06(-0.91%)
Jan 24, 2014 6.511 6.526 6.430 6.452 298,849 -0.06(-0.91%)
Jan 23, 2014 6.489 6.511 6.430 6.511 233,362 +0.03(+0.40%)
Jan 22, 2014 6.485 6.493 6.470 6.485 163,885 -0.00(-0.06%)
Jan 21, 2014 6.482 6.489 6.423 6.489 183,641 +0.04(+0.57%)
Jan 17, 2014 6.467 6.452 6.452 6.452 148,821 -0.01(-0.23%)
Jan 16, 2014 6.452 6.470 6.437 6.467 162,725 +0.01(+0.16%)
Jan 15, 2014 6.445 6.463 6.441 6.456 190,161 +0.01(+0.18%)
Jan 14, 2014 6.441 6.459 6.434 6.445 118,189 +0.01(+0.17%)
Jan 13, 2014 6.415 6.452 6.412 6.434 127,341 +0.01(+0.11%)
Jan 10, 2014 6.378 6.448 6.378 6.426 148,149 +0.04(+0.64%)
Jan 09, 2014 6.382 6.397 6.349 6.386 126,780 +0.04(+0.64%)
Jan 08, 2014 6.363 6.378 6.327 6.345 343,740 -0.03(-0.51%)
Jan 07, 2014 6.400 6.413 6.363 6.378 332,701 -0.01(-0.18%)
Jan 06, 2014 6.345 6.400 6.312 6.389 378,348 +0.07(+1.11%)
Jan 03, 2014 6.323 6.327 6.290 6.319 178,699 +0.01(+0.18%)
Jan 02, 2014 6.282 6.330 6.282 6.308 282,473 +0.02(+0.35%)
Dec 31, 2013 6.308 6.286 6.286 6.286 426,947 -0.01(-0.23%)
Dec 30, 2013 6.304 6.323 6.242 6.301 217,035 -0.03(-0.47%)
Dec 27, 2013 6.327 6.352 6.264 6.330 345,672 +0.02(+0.34%)
Dec 26, 2013 6.309 6.313 6.265 6.309 256,072 +0.03(+0.41%)
Dec 24, 2013 6.261 6.324 6.261 6.283 227,153 +0.04(+0.64%)
Dec 23, 2013 6.185 6.254 6.166 6.243 250,369 +0.08(+1.37%)
Dec 20, 2013 6.122 6.177 6.093 6.159 322,913 +0.05(+0.78%)
Dec 19, 2013 6.119 6.122 6.082 6.111 249,951 +0.01(+0.24%)
Dec 18, 2013 6.119 6.119 6.068 6.097 225,191 -0.01(-0.18%)
Dec 17, 2013 6.133 6.155 6.097 6.108 159,904 -0.04(-0.71%)
Dec 16, 2013 6.122 6.177 6.104 6.152 163,254 +0.02(+0.30%)
Dec 13, 2013 6.111 6.166 6.111 6.133 167,023 +0.04(+0.66%)
Dec 12, 2013 6.159 6.164 6.079 6.093 213,258 -0.08(-1.30%)
Dec 11, 2013 6.188 6.210 6.159 6.174 214,304 -0.01(-0.13%)
Dec 10, 2013 6.204 6.207 6.149 6.182 200,032 -0.02(-0.29%)
Dec 09, 2013 6.193 6.204 6.149 6.200 218,478 +0.05(+0.83%)
Dec 06, 2013 6.171 6.204 6.149 6.149 267,586 -0.01(-0.18%)
Dec 05, 2013 6.189 6.207 6.153 6.160 173,189 -0.01(-0.18%)
Dec 04, 2013 6.142 6.189 6.138 6.171 214,969 +0.03(+0.41%)
Dec 03, 2013 6.189 6.211 6.142 6.146 264,762 -0.04(-0.70%)
Dec 02, 2013 6.211 6.213 6.138 6.189 348,688 -0.04(-0.64%)
Nov 29, 2013 6.233 6.254 6.207 6.229 78,663 +0.05(+0.82%)
Nov 27, 2013 6.117 6.178 6.117 6.178 117,024 +0.04(+0.71%)
Nov 26, 2013 6.233 6.244 6.131 6.135 190,746 -0.08(-1.34%)
Nov 25, 2013 6.222 6.233 6.204 6.218 162,217 +0.03(+0.41%)
Nov 22, 2013 6.120 6.211 6.084 6.193 246,211 +0.04(+0.65%)
Nov 21, 2013 6.186 6.204 6.124 6.153 200,534 -0.04(-0.59%)
Nov 20, 2013 6.217 6.273 6.186 6.189 147,798 -0.03(-0.52%)
Nov 19, 2013 6.167 6.247 6.120 6.222 234,889 +0.04(+0.65%)
Nov 18, 2013 6.396 6.407 6.120 6.182 425,886 -0.23(-3.60%)
Nov 15, 2013 6.360 6.425 6.360 6.413 102,798 +0.06(+0.89%)
Nov 14, 2013 6.389 6.389 6.345 6.356 148,286 -0.00(-0.07%)
Nov 12, 2013 6.353 6.429 6.325 6.361 280,622 +0.02(+0.34%)
Nov 11, 2013 6.350 6.352 6.321 6.339 114,028 +0.00(+0.06%)
Nov 08, 2013 6.321 6.357 6.271 6.335 410,556 +0.00(+0.00%)
Nov 07, 2013 6.325 6.339 6.303 6.335 147,808 +0.03(+0.51%)
Nov 06, 2013 6.292 6.311 6.244 6.303 165,503 +0.01(+0.23%)
Nov 05, 2013 6.256 6.310 6.238 6.289 211,444 +0.02(+0.34%)
Nov 04, 2013 6.260 6.267 6.206 6.267 166,333 +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.