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 6.974 7.026 6.974 7.006 88,721 +0.06(+0.80%)
Nov 26, 2014 6.942 6.951 6.951 6.951 130,228 -0.01(-0.16%)
Nov 25, 2014 6.934 6.978 6.918 6.962 131,219 +0.04(+0.57%)
Nov 24, 2014 6.938 6.994 6.914 6.922 159,207 +0.01(+0.12%)
Nov 21, 2014 6.958 7.014 6.914 6.914 135,703 -0.03(-0.40%)
Nov 20, 2014 6.946 6.974 6.907 6.942 175,176 -0.01(-0.17%)
Nov 19, 2014 6.962 7.022 6.926 6.954 180,633 +0.00(+0.00%)
Nov 18, 2014 6.974 7.010 6.942 6.954 169,726 +0.01(+0.17%)
Nov 17, 2014 7.006 7.022 6.942 6.942 188,929 -0.08(-1.13%)
Nov 14, 2014 7.066 7.086 7.006 7.022 129,626 -0.06(-0.79%)
Nov 13, 2014 7.122 7.154 7.058 7.078 136,745 -0.03(-0.41%)
Nov 12, 2014 7.103 7.119 7.083 7.107 124,314 +0.01(+0.11%)
Nov 11, 2014 7.067 7.111 7.016 7.099 233,609 +0.05(+0.67%)
Nov 10, 2014 6.980 7.051 6.964 7.051 275,252 +0.08(+1.13%)
Nov 07, 2014 6.945 6.996 6.933 6.972 87,035 +0.02(+0.34%)
Nov 06, 2014 6.901 6.949 6.889 6.949 125,912 +0.04(+0.57%)
Nov 05, 2014 6.905 6.929 6.858 6.909 118,334 +0.00(+0.06%)
Nov 04, 2014 6.921 6.921 6.881 6.905 88,836 -0.02(-0.23%)
Nov 03, 2014 6.917 6.960 6.886 6.921 167,424 +0.02(+0.34%)
Oct 31, 2014 6.937 6.937 6.885 6.897 141,132 +0.01(+0.11%)
Oct 30, 2014 6.905 6.921 6.870 6.889 55,054 -0.01(-0.18%)
Oct 29, 2014 6.901 6.929 6.889 6.902 78,795 -0.03(-0.39%)
Oct 28, 2014 6.917 6.949 6.892 6.929 158,551 +0.04(+0.57%)
Oct 27, 2014 6.846 6.893 6.866 6.889 152,328 +0.02(+0.35%)
Oct 24, 2014 6.885 6.885 6.845 6.866 105,686 -0.02(-0.34%)
Oct 23, 2014 6.870 6.901 6.834 6.889 129,879 +0.05(+0.69%)
Oct 22, 2014 6.846 6.873 6.834 6.842 168,428 -0.00(-0.06%)
Oct 21, 2014 6.786 6.862 6.786 6.846 204,791 +0.06(+0.93%)
Oct 20, 2014 6.747 6.794 6.735 6.782 147,721 +0.05(+0.70%)
Oct 17, 2014 6.727 6.790 6.696 6.735 165,623 +0.08(+1.13%)
Oct 16, 2014 6.506 6.731 6.488 6.660 311,438 +0.13(+1.94%)
Oct 15, 2014 6.605 6.605 6.525 6.533 466,735 -0.07(-1.08%)
Oct 14, 2014 6.699 6.726 6.525 6.605 396,788 -0.09(-1.31%)
Oct 13, 2014 6.779 6.784 6.594 6.693 257,746 -0.06(-0.87%)
Oct 10, 2014 6.783 6.783 6.689 6.751 229,109 -0.03(-0.41%)
Oct 09, 2014 6.813 6.818 6.747 6.779 197,989 -0.00(-0.06%)
Oct 08, 2014 6.751 6.818 6.728 6.783 213,343 +0.02(+0.23%)
Oct 07, 2014 6.763 6.802 6.696 6.767 163,479 +0.00(+0.00%)
Oct 06, 2014 6.759 6.775 6.732 6.767 133,265 +0.04(+0.52%)
Oct 03, 2014 6.681 6.759 6.681 6.732 151,050 +0.05(+0.76%)
Oct 02, 2014 6.708 6.708 6.653 6.681 96,504 -0.03(-0.47%)
Oct 01, 2014 6.649 6.724 6.649 6.712 255,077 +0.06(+0.94%)
Sep 30, 2014 6.665 6.708 6.630 6.649 228,734 +0.01(+0.18%)
Sep 29, 2014 6.587 6.673 6.571 6.638 208,739 -0.05(-0.70%)
Sep 26, 2014 6.606 6.720 6.575 6.685 283,372 +0.01(+0.12%)
Sep 25, 2014 6.689 6.693 6.626 6.677 265,768 +0.01(+0.12%)
Sep 24, 2014 6.693 6.700 6.653 6.669 152,174 -0.05(-0.76%)
Sep 23, 2014 6.657 6.741 6.630 6.720 149,556 +0.05(+0.76%)
Sep 22, 2014 6.740 6.740 6.650 6.669 211,528 -0.10(-1.45%)
Sep 19, 2014 6.818 6.818 6.747 6.767 213,575 -0.04(-0.63%)
Sep 18, 2014 6.849 6.861 6.795 6.810 156,778 -0.02(-0.29%)
Sep 17, 2014 6.838 6.885 6.814 6.830 105,064 +0.02(+0.35%)
Sep 16, 2014 6.708 6.834 6.708 6.806 143,971 +0.09(+1.34%)
Sep 15, 2014 6.924 6.928 6.708 6.716 317,321 -0.15(-2.24%)
Sep 12, 2014 6.886 6.963 6.835 6.870 168,018 -0.02(-0.23%)
Sep 11, 2014 6.889 6.905 6.886 6.886 99,602 +0.00(+0.06%)
Sep 10, 2014 6.851 6.882 6.831 6.882 100,938 +0.02(+0.34%)
Sep 09, 2014 6.874 6.897 6.851 6.858 140,022 -0.00(-0.06%)
Sep 08, 2014 6.913 6.928 6.858 6.862 151,827 -0.04(-0.51%)
Sep 05, 2014 6.901 6.930 6.893 6.897 95,502 -0.03(-0.40%)
Sep 04, 2014 6.956 6.963 6.882 6.925 126,190 -0.01(-0.10%)
Sep 03, 2014 6.928 6.963 6.925 6.932 105,624 -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.