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 (%)
Aug 29, 2014 6.888 6.923 6.923 6.923 115,633 +0.04(+0.51%)
Aug 28, 2014 6.865 6.888 6.861 6.888 81,809 +0.00(+0.00%)
Aug 27, 2014 6.869 6.888 6.845 6.888 130,254 +0.00(+0.06%)
Aug 26, 2014 6.869 6.884 6.845 6.884 126,477 +0.03(+0.40%)
Aug 25, 2014 6.853 6.884 6.830 6.857 362,268 +0.04(+0.51%)
Aug 22, 2014 6.861 6.865 6.840 6.822 179,105 -0.06(-0.85%)
Aug 21, 2014 6.888 6.892 6.869 6.880 76,734 -0.01(-0.11%)
Aug 20, 2014 6.857 6.904 6.845 6.888 181,562 +0.02(+0.28%)
Aug 19, 2014 6.857 6.880 6.826 6.869 100,346 +0.03(+0.40%)
Aug 18, 2014 6.845 6.853 6.814 6.841 149,668 +0.02(+0.34%)
Aug 15, 2014 6.838 6.838 6.760 6.818 222,041 -0.02(-0.28%)
Aug 14, 2014 6.939 6.939 6.826 6.838 248,398 +0.00(+0.04%)
Aug 13, 2014 6.719 6.869 6.672 6.835 289,360 +0.02(+0.34%)
Aug 12, 2014 6.881 6.898 6.791 6.811 165,080 -0.06(-0.84%)
Aug 11, 2014 6.831 6.881 6.815 6.869 208,573 +0.09(+1.31%)
Aug 08, 2014 6.642 6.792 6.642 6.781 250,920 +0.17(+2.57%)
Aug 07, 2014 6.452 6.634 6.452 6.611 316,073 +0.17(+2.64%)
Aug 06, 2014 6.499 6.499 6.217 6.441 1,097,356 -0.10(-1.53%)
Aug 05, 2014 6.761 6.773 6.526 6.541 600,759 -0.24(-3.48%)
Aug 04, 2014 6.804 6.804 6.723 6.777 324,596 +0.02(+0.23%)
Aug 01, 2014 6.734 6.827 6.661 6.761 442,999 +0.00(+0.00%)
Jul 31, 2014 7.032 7.032 6.653 6.761 1,672,383 -0.29(-4.16%)
Jul 30, 2014 7.078 7.078 7.051 7.055 153,636 -0.03(-0.44%)
Jul 29, 2014 7.066 7.105 7.055 7.086 144,634 +0.01(+0.11%)
Jul 28, 2014 7.105 7.105 7.070 7.078 108,567 -0.01(-0.11%)
Jul 25, 2014 7.124 7.124 7.066 7.086 105,726 -0.02(-0.27%)
Jul 24, 2014 7.093 7.124 7.082 7.105 163,042 +0.03(+0.49%)
Jul 23, 2014 7.051 7.093 7.032 7.070 100,370 +0.02(+0.22%)
Jul 22, 2014 7.066 7.093 7.051 7.055 104,553 +0.01(+0.11%)
Jul 21, 2014 7.078 7.090 7.043 7.047 196,067 -0.03(-0.46%)
Jul 18, 2014 7.062 7.082 7.043 7.080 96,750 +0.02(+0.24%)
Jul 17, 2014 7.047 7.093 7.017 7.062 157,192 +0.03(+0.37%)
Jul 16, 2014 7.020 7.043 7.001 7.036 103,253 +0.04(+0.51%)
Jul 15, 2014 7.020 7.020 6.978 7.001 155,423 -0.02(-0.28%)
Jul 14, 2014 7.012 7.059 7.008 7.020 212,398 +0.00(+0.04%)
Jul 11, 2014 7.009 7.052 6.983 7.017 203,484 +0.01(+0.16%)
Jul 10, 2014 7.002 7.020 6.983 7.006 149,332 -0.04(-0.54%)
Jul 09, 2014 7.021 7.055 7.013 7.044 126,393 -0.01(-0.10%)
Jul 08, 2014 6.986 7.075 6.983 7.051 157,283 +0.06(+0.93%)
Jul 07, 2014 6.929 6.997 6.917 6.986 166,024 +0.03(+0.44%)
Jul 03, 2014 6.994 6.956 6.956 6.956 283,896 -0.05(-0.77%)
Jul 02, 2014 7.067 7.067 7.006 7.009 223,111 -0.07(-0.92%)
Jul 01, 2014 7.075 7.078 7.048 7.075 113,477 -0.00(-0.05%)
Jun 30, 2014 7.071 7.078 7.044 7.078 107,932 +0.02(+0.23%)
Jun 27, 2014 7.048 7.067 7.044 7.062 79,801 +0.02(+0.32%)
Jun 26, 2014 7.052 7.059 7.031 7.040 92,548 -0.01(-0.16%)
Jun 25, 2014 7.032 7.052 7.017 7.052 123,609 +0.03(+0.49%)
Jun 24, 2014 6.994 7.040 6.975 7.017 132,215 +0.02(+0.27%)
Jun 23, 2014 7.002 7.017 6.944 6.998 177,978 +0.03(+0.38%)
Jun 20, 2014 6.998 7.002 6.971 6.971 138,824 -0.03(-0.44%)
Jun 19, 2014 6.990 7.009 6.937 7.002 191,204 -0.02(-0.32%)
Jun 18, 2014 7.032 7.052 6.994 7.024 149,003 -0.04(-0.55%)
Jun 17, 2014 7.048 7.071 7.036 7.063 100,462 -0.02(-0.27%)
Jun 16, 2014 7.078 7.105 7.059 7.082 125,577 +0.03(+0.43%)
Jun 13, 2014 7.090 7.094 7.044 7.052 123,184 -0.02(-0.28%)
Jun 12, 2014 7.049 7.075 7.049 7.072 128,413 +0.02(+0.33%)
Jun 11, 2014 7.011 7.049 7.011 7.048 71,637 +0.01(+0.10%)
Jun 10, 2014 7.011 7.060 6.996 7.041 144,546 -0.00(-0.05%)
Jun 06, 2014 7.034 7.056 7.030 7.045 106,118 +0.00(+0.00%)
Jun 05, 2014 7.045 7.072 7.015 7.045 99,397 +0.00(+0.00%)
Jun 04, 2014 7.022 7.056 7.003 7.045 172,863 +0.01(+0.11%)
Jun 03, 2014 7.018 7.053 7.018 7.037 137,708 +0.00(+0.06%)
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.