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 (%)
Feb 28, 2014 6.582 6.593 6.541 6.571 180,258 -0.01(-0.17%)
Feb 27, 2014 6.545 6.587 6.527 6.582 178,914 +0.04(+0.57%)
Feb 26, 2014 6.567 6.567 6.526 6.545 105,366 +0.01(+0.17%)
Feb 25, 2014 6.549 6.557 6.530 6.534 102,313 +0.00(+0.00%)
Feb 24, 2014 6.545 6.586 6.511 6.534 185,018 +0.02(+0.34%)
Feb 21, 2014 6.493 6.522 6.474 6.511 290,263 +0.01(+0.17%)
Feb 20, 2014 6.511 6.526 6.493 6.500 145,996 -0.01(-0.17%)
Feb 19, 2014 6.556 6.560 6.508 6.511 198,563 -0.03(-0.51%)
Feb 18, 2014 6.560 6.586 6.530 6.545 170,521 +0.03(+0.47%)
Feb 14, 2014 6.446 6.515 6.515 6.515 211,128 +0.07(+1.06%)
Feb 13, 2014 6.538 6.560 6.420 6.446 224,314 -0.09(-1.41%)
Feb 12, 2014 6.520 6.568 6.494 6.538 225,354 +0.02(+0.34%)
Feb 11, 2014 6.531 6.546 6.512 6.516 284,660 +0.01(+0.17%)
Feb 10, 2014 6.472 6.531 6.472 6.505 148,294 +0.01(+0.17%)
Feb 07, 2014 6.475 6.501 6.457 6.494 111,578 +0.03(+0.51%)
Feb 06, 2014 6.468 6.494 6.446 6.461 130,387 +0.01(+0.23%)
Feb 05, 2014 6.483 6.483 6.446 6.446 114,315 -0.03(-0.51%)
Feb 04, 2014 6.457 6.494 6.457 6.479 205,255 +0.02(+0.37%)
Feb 03, 2014 6.461 6.501 6.439 6.455 189,953 -0.03(-0.43%)
Jan 31, 2014 6.442 6.483 6.427 6.483 118,679 +0.02(+0.26%)
Jan 30, 2014 6.450 6.475 6.413 6.466 101,593 +0.06(+0.89%)
Jan 29, 2014 6.457 6.472 6.387 6.409 175,521 -0.05(-0.74%)
Jan 28, 2014 6.394 6.490 6.394 6.457 173,716 +0.06(+0.98%)
Jan 27, 2014 6.439 6.457 6.383 6.394 259,165 -0.06(-0.91%)
Jan 24, 2014 6.512 6.527 6.431 6.453 298,791 -0.06(-0.91%)
Jan 23, 2014 6.490 6.512 6.431 6.512 233,317 +0.03(+0.40%)
Jan 22, 2014 6.486 6.494 6.472 6.486 163,853 -0.00(-0.06%)
Jan 21, 2014 6.483 6.490 6.424 6.490 183,606 +0.04(+0.57%)
Jan 17, 2014 6.468 6.453 6.453 6.453 148,792 -0.01(-0.23%)
Jan 16, 2014 6.453 6.472 6.439 6.468 162,693 +0.01(+0.16%)
Jan 15, 2014 6.446 6.464 6.442 6.458 190,124 +0.01(+0.18%)
Jan 14, 2014 6.442 6.461 6.435 6.446 118,166 +0.01(+0.17%)
Jan 13, 2014 6.416 6.453 6.413 6.435 127,316 +0.01(+0.11%)
Jan 10, 2014 6.379 6.450 6.379 6.427 148,120 +0.04(+0.64%)
Jan 09, 2014 6.383 6.398 6.350 6.387 126,755 +0.04(+0.64%)
Jan 08, 2014 6.365 6.379 6.328 6.346 343,673 -0.03(-0.51%)
Jan 07, 2014 6.402 6.415 6.365 6.379 332,637 -0.01(-0.18%)
Jan 06, 2014 6.346 6.401 6.313 6.391 378,275 +0.07(+1.11%)
Jan 03, 2014 6.324 6.328 6.291 6.320 178,665 +0.01(+0.18%)
Jan 02, 2014 6.284 6.332 6.284 6.309 282,419 +0.02(+0.35%)
Dec 31, 2013 6.309 6.287 6.287 6.287 426,864 -0.01(-0.23%)
Dec 30, 2013 6.306 6.324 6.243 6.302 216,993 -0.03(-0.47%)
Dec 27, 2013 6.328 6.354 6.265 6.332 345,605 +0.02(+0.34%)
Dec 26, 2013 6.310 6.314 6.266 6.310 256,022 +0.03(+0.41%)
Dec 24, 2013 6.263 6.325 6.263 6.285 227,109 +0.04(+0.64%)
Dec 23, 2013 6.186 6.255 6.168 6.244 250,320 +0.08(+1.37%)
Dec 20, 2013 6.124 6.179 6.094 6.160 322,850 +0.05(+0.78%)
Dec 19, 2013 6.120 6.124 6.083 6.113 249,902 +0.01(+0.24%)
Dec 18, 2013 6.120 6.120 6.069 6.098 225,147 -0.01(-0.18%)
Dec 17, 2013 6.135 6.157 6.098 6.109 159,873 -0.04(-0.71%)
Dec 16, 2013 6.124 6.179 6.105 6.153 163,223 +0.02(+0.30%)
Dec 13, 2013 6.113 6.168 6.113 6.135 166,990 +0.04(+0.66%)
Dec 12, 2013 6.160 6.166 6.080 6.094 213,216 -0.08(-1.30%)
Dec 11, 2013 6.190 6.211 6.160 6.175 214,263 -0.01(-0.13%)
Dec 10, 2013 6.205 6.209 6.150 6.183 199,993 -0.02(-0.29%)
Dec 09, 2013 6.194 6.205 6.150 6.201 218,436 +0.05(+0.83%)
Dec 06, 2013 6.172 6.205 6.150 6.150 267,534 -0.01(-0.18%)
Dec 05, 2013 6.190 6.208 6.154 6.161 173,156 -0.01(-0.18%)
Dec 04, 2013 6.143 6.190 6.140 6.172 214,927 +0.03(+0.41%)
Dec 03, 2013 6.190 6.212 6.143 6.147 264,711 -0.04(-0.70%)
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.