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 (%)
Nov 28, 2014 6.973 7.025 6.973 7.005 88,738 +0.06(+0.80%)
Nov 26, 2014 6.941 6.949 6.949 6.949 130,253 -0.01(-0.16%)
Nov 25, 2014 6.933 6.977 6.917 6.961 131,245 +0.04(+0.57%)
Nov 24, 2014 6.937 6.993 6.913 6.921 159,238 +0.01(+0.12%)
Nov 21, 2014 6.957 7.013 6.913 6.913 135,730 -0.03(-0.40%)
Nov 20, 2014 6.945 6.973 6.905 6.941 175,210 -0.01(-0.17%)
Nov 19, 2014 6.961 7.021 6.925 6.953 180,668 +0.00(+0.00%)
Nov 18, 2014 6.973 7.009 6.941 6.953 169,759 +0.01(+0.17%)
Nov 17, 2014 7.005 7.021 6.941 6.941 188,966 -0.08(-1.13%)
Nov 14, 2014 7.065 7.084 7.005 7.020 129,651 -0.06(-0.79%)
Nov 13, 2014 7.120 7.152 7.057 7.077 136,771 -0.03(-0.41%)
Nov 12, 2014 7.101 7.117 7.082 7.105 124,338 +0.01(+0.11%)
Nov 11, 2014 7.066 7.109 7.014 7.098 233,654 +0.05(+0.67%)
Nov 10, 2014 6.979 7.050 6.963 7.050 275,305 +0.08(+1.13%)
Nov 07, 2014 6.943 6.995 6.931 6.971 87,052 +0.02(+0.34%)
Nov 06, 2014 6.900 6.947 6.888 6.947 125,937 +0.04(+0.57%)
Nov 05, 2014 6.904 6.927 6.856 6.908 118,357 +0.00(+0.06%)
Nov 04, 2014 6.920 6.920 6.880 6.904 88,853 -0.02(-0.23%)
Nov 03, 2014 6.916 6.959 6.884 6.920 167,456 +0.02(+0.34%)
Oct 31, 2014 6.935 6.935 6.884 6.896 141,159 +0.01(+0.11%)
Oct 30, 2014 6.904 6.920 6.868 6.888 55,065 -0.01(-0.18%)
Oct 29, 2014 6.900 6.927 6.888 6.901 78,810 -0.03(-0.39%)
Oct 28, 2014 6.916 6.947 6.891 6.927 158,582 +0.04(+0.57%)
Oct 27, 2014 6.844 6.892 6.864 6.888 152,358 +0.02(+0.35%)
Oct 24, 2014 6.884 6.884 6.844 6.864 105,707 -0.02(-0.34%)
Oct 23, 2014 6.868 6.900 6.833 6.888 129,905 +0.05(+0.69%)
Oct 22, 2014 6.844 6.872 6.833 6.840 168,460 -0.00(-0.06%)
Oct 21, 2014 6.785 6.860 6.785 6.844 204,831 +0.06(+0.93%)
Oct 20, 2014 6.746 6.793 6.734 6.781 147,750 +0.05(+0.70%)
Oct 17, 2014 6.726 6.789 6.695 6.734 165,655 +0.08(+1.13%)
Oct 16, 2014 6.504 6.730 6.487 6.659 311,499 +0.13(+1.94%)
Oct 15, 2014 6.603 6.604 6.524 6.532 466,826 -0.07(-1.08%)
Oct 14, 2014 6.698 6.725 6.524 6.603 396,865 -0.09(-1.31%)
Oct 13, 2014 6.778 6.783 6.593 6.691 257,796 -0.06(-0.87%)
Oct 10, 2014 6.781 6.781 6.687 6.750 229,153 -0.03(-0.41%)
Oct 09, 2014 6.811 6.817 6.746 6.778 198,028 -0.00(-0.06%)
Oct 08, 2014 6.750 6.817 6.727 6.781 213,384 +0.02(+0.23%)
Oct 07, 2014 6.762 6.801 6.695 6.766 163,511 +0.00(+0.00%)
Oct 06, 2014 6.758 6.774 6.730 6.766 133,291 +0.04(+0.52%)
Oct 03, 2014 6.679 6.758 6.679 6.730 151,079 +0.05(+0.76%)
Oct 02, 2014 6.707 6.707 6.652 6.679 96,523 -0.03(-0.47%)
Oct 01, 2014 6.648 6.723 6.648 6.711 255,126 +0.06(+0.94%)
Sep 30, 2014 6.664 6.707 6.628 6.648 228,779 +0.01(+0.18%)
Sep 29, 2014 6.585 6.672 6.570 6.636 208,779 -0.05(-0.70%)
Sep 26, 2014 6.605 6.719 6.574 6.683 283,427 +0.01(+0.12%)
Sep 25, 2014 6.687 6.691 6.625 6.676 265,819 +0.01(+0.12%)
Sep 24, 2014 6.691 6.699 6.652 6.668 152,204 -0.05(-0.76%)
Sep 23, 2014 6.656 6.740 6.628 6.719 149,585 +0.05(+0.76%)
Sep 22, 2014 6.738 6.738 6.648 6.668 211,569 -0.10(-1.45%)
Sep 19, 2014 6.817 6.817 6.746 6.766 213,616 -0.04(-0.63%)
Sep 18, 2014 6.848 6.860 6.793 6.809 156,808 -0.02(-0.29%)
Sep 17, 2014 6.836 6.883 6.813 6.829 105,084 +0.02(+0.35%)
Sep 16, 2014 6.707 6.832 6.707 6.805 143,999 +0.09(+1.34%)
Sep 15, 2014 6.923 6.927 6.707 6.715 317,383 -0.15(-2.24%)
Sep 12, 2014 6.884 6.962 6.834 6.869 168,051 -0.02(-0.23%)
Sep 11, 2014 6.888 6.904 6.884 6.884 99,621 +0.00(+0.06%)
Sep 10, 2014 6.849 6.880 6.830 6.880 100,958 +0.02(+0.34%)
Sep 09, 2014 6.873 6.896 6.849 6.857 140,049 -0.00(-0.06%)
Sep 08, 2014 6.912 6.927 6.857 6.861 151,857 -0.04(-0.51%)
Sep 05, 2014 6.900 6.929 6.892 6.896 95,520 -0.03(-0.40%)
Sep 04, 2014 6.954 6.961 6.881 6.924 126,215 -0.01(-0.10%)
Sep 03, 2014 6.927 6.962 6.923 6.931 105,645 -0.00(-0.00%)
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.