Skip to main content

Pioneer High Income Trust (NY: PHT )

7.430 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 6.853 6.853 6.792 6.804 179,515 -0.05(-0.72%)
Apr 29, 2014 6.860 6.860 6.826 6.853 133,335 +0.00(+0.00%)
Apr 28, 2014 6.860 6.860 6.838 6.853 157,087 +0.01(+0.11%)
Apr 25, 2014 6.868 6.868 6.819 6.845 131,174 -0.01(-0.11%)
Apr 24, 2014 6.834 6.864 6.808 6.853 80,460 +0.04(+0.61%)
Apr 23, 2014 6.834 6.845 6.796 6.811 127,863 +0.00(+0.06%)
Apr 22, 2014 6.792 6.845 6.792 6.808 126,245 +0.02(+0.22%)
Apr 21, 2014 6.796 6.807 6.785 6.792 190,618 -0.02(-0.33%)
Apr 17, 2014 6.838 6.815 6.815 6.815 107,795 -0.02(-0.28%)
Apr 16, 2014 6.766 6.849 6.736 6.834 187,938 +0.09(+1.40%)
Apr 15, 2014 6.830 6.853 6.736 6.740 169,369 -0.11(-1.54%)
Apr 14, 2014 6.785 6.864 6.747 6.845 182,280 +0.06(+0.88%)
Apr 11, 2014 6.733 6.790 6.722 6.786 173,034 +0.06(+0.95%)
Apr 10, 2014 6.786 6.786 6.722 6.722 205,364 -0.07(-1.06%)
Apr 09, 2014 6.726 6.820 6.726 6.794 205,661 +0.06(+0.96%)
Apr 08, 2014 6.707 6.741 6.707 6.730 121,593 +0.00(+0.06%)
Apr 07, 2014 6.715 6.745 6.673 6.726 395,135 +0.01(+0.22%)
Apr 04, 2014 6.681 6.745 6.681 6.711 297,161 +0.03(+0.45%)
Apr 03, 2014 6.700 6.700 6.670 6.681 99,671 +0.00(+0.06%)
Apr 02, 2014 6.700 6.715 6.670 6.677 157,376 -0.03(-0.50%)
Apr 01, 2014 6.703 6.715 6.681 6.711 160,432 +0.03(+0.45%)
Mar 31, 2014 6.677 6.718 6.647 6.681 225,327 +0.01(+0.11%)
Mar 28, 2014 6.617 6.685 6.617 6.673 110,766 +0.05(+0.74%)
Mar 27, 2014 6.587 6.643 6.580 6.625 91,865 +0.03(+0.46%)
Mar 26, 2014 6.595 6.617 6.580 6.594 157,705 +0.01(+0.22%)
Mar 25, 2014 6.572 6.595 6.561 6.580 156,661 -0.01(-0.23%)
Mar 24, 2014 6.598 6.598 6.572 6.595 182,575 +0.00(+0.00%)
Mar 21, 2014 6.595 6.643 6.583 6.595 188,602 +0.01(+0.23%)
Mar 20, 2014 6.613 6.651 6.565 6.580 287,887 -0.05(-0.79%)
Mar 19, 2014 6.647 6.662 6.621 6.632 121,099 +0.00(+0.00%)
Mar 18, 2014 6.640 6.658 6.621 6.632 98,145 +0.00(+0.00%)
Mar 17, 2014 6.621 6.666 6.606 6.632 93,739 +0.03(+0.40%)
Mar 14, 2014 6.602 6.613 6.580 6.606 173,950 +0.01(+0.21%)
Mar 13, 2014 6.644 6.648 6.588 6.592 230,717 -0.03(-0.51%)
Mar 12, 2014 6.622 6.655 6.614 6.625 112,640 +0.01(+0.17%)
Mar 11, 2014 6.629 6.644 6.607 6.614 184,242 -0.01(-0.22%)
Mar 10, 2014 6.581 6.633 6.581 6.629 145,976 +0.04(+0.62%)
Mar 07, 2014 6.610 6.618 6.574 6.588 308,671 -0.02(-0.34%)
Mar 06, 2014 6.588 6.614 6.581 6.610 97,799 +0.02(+0.34%)
Mar 05, 2014 6.566 6.614 6.566 6.588 161,059 +0.01(+0.23%)
Mar 04, 2014 6.570 6.588 6.566 6.573 96,489 +0.01(+0.23%)
Mar 03, 2014 6.570 6.584 6.547 6.558 196,243 -0.01(-0.17%)
Feb 28, 2014 6.581 6.592 6.540 6.570 180,293 -0.01(-0.17%)
Feb 27, 2014 6.544 6.586 6.526 6.581 178,948 +0.04(+0.57%)
Feb 26, 2014 6.566 6.566 6.525 6.544 105,386 +0.01(+0.17%)
Feb 25, 2014 6.547 6.556 6.529 6.532 102,333 +0.00(+0.00%)
Feb 24, 2014 6.544 6.584 6.510 6.532 185,054 +0.02(+0.34%)
Feb 21, 2014 6.492 6.521 6.473 6.510 290,320 +0.01(+0.17%)
Feb 20, 2014 6.510 6.525 6.492 6.499 146,024 -0.01(-0.17%)
Feb 19, 2014 6.555 6.558 6.506 6.510 198,602 -0.03(-0.51%)
Feb 18, 2014 6.558 6.584 6.529 6.544 170,554 +0.03(+0.47%)
Feb 14, 2014 6.445 6.513 6.513 6.513 211,169 +0.07(+1.06%)
Feb 13, 2014 6.537 6.559 6.419 6.445 224,357 -0.09(-1.41%)
Feb 12, 2014 6.518 6.566 6.493 6.537 225,398 +0.02(+0.34%)
Feb 11, 2014 6.529 6.544 6.511 6.515 284,715 +0.01(+0.17%)
Feb 10, 2014 6.470 6.529 6.470 6.504 148,322 +0.01(+0.17%)
Feb 07, 2014 6.474 6.500 6.456 6.493 111,599 +0.03(+0.51%)
Feb 06, 2014 6.467 6.493 6.445 6.459 130,412 +0.01(+0.23%)
Feb 05, 2014 6.482 6.482 6.445 6.445 114,337 -0.03(-0.51%)
Feb 04, 2014 6.456 6.493 6.456 6.478 205,295 +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.