Pioneer High Income Trust (NY: PHT )

9.950 USD -0.100 (-1.00%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 17.54 17.54 17.41 17.44 55,815 +0.02(+0.11%)
Oct 30, 2014 17.46 17.50 17.37 17.42 21,773 -0.03(-0.18%)
Oct 29, 2014 17.45 17.52 17.42 17.45 31,162 -0.07(-0.39%)
Oct 28, 2014 17.49 17.57 17.43 17.52 62,704 +0.10(+0.57%)
Oct 27, 2014 17.31 17.43 17.36 17.42 60,243 +0.06(+0.35%)
Oct 24, 2014 17.41 17.41 17.31 17.36 41,797 -0.06(-0.34%)
Oct 23, 2014 17.37 17.45 17.28 17.42 51,365 +0.12(+0.69%)
Oct 22, 2014 17.31 17.38 17.28 17.30 66,610 -0.01(-0.06%)
Oct 21, 2014 17.16 17.35 17.16 17.31 80,991 +0.16(+0.93%)
Oct 20, 2014 17.06 17.18 17.03 17.15 58,421 +0.12(+0.70%)
Oct 17, 2014 17.01 17.17 16.93 17.03 65,501 +0.19(+1.13%)
Oct 16, 2014 16.45 17.02 16.41 16.84 123,168 +0.32(+1.94%)
Oct 15, 2014 16.70 16.70 16.50 16.52 184,585 -0.18(-1.08%)
Oct 14, 2014 16.94 17.01 16.50 16.70 156,922 -0.36(-2.11%)
Oct 13, 2014 17.28 17.29 16.81 17.06 101,112 -0.15(-0.87%)
Oct 10, 2014 17.29 17.29 17.05 17.21 89,878 -0.07(-0.41%)
Oct 09, 2014 17.37 17.38 17.20 17.28 77,670 -0.01(-0.06%)
Oct 08, 2014 17.21 17.38 17.15 17.29 83,693 +0.04(+0.23%)
Oct 07, 2014 17.24 17.34 17.07 17.25 64,132 +0.00(+0.00%)
Oct 06, 2014 17.23 17.27 17.16 17.25 52,279 +0.09(+0.52%)
Oct 03, 2014 17.03 17.23 17.03 17.16 59,256 +0.13(+0.76%)
Oct 02, 2014 17.10 17.10 16.96 17.03 37,858 -0.08(-0.47%)
Oct 01, 2014 16.95 17.14 16.95 17.11 100,065 +0.16(+0.94%)
Sep 30, 2014 16.99 17.10 16.90 16.95 89,731 +0.03(+0.18%)
Sep 29, 2014 16.79 17.01 16.75 16.92 81,887 -0.12(-0.70%)
Sep 26, 2014 16.84 17.13 16.76 17.04 111,165 +0.02(+0.12%)
Sep 25, 2014 17.05 17.06 16.89 17.02 104,259 +0.02(+0.12%)
Sep 24, 2014 17.06 17.08 16.96 17.00 59,697 -0.13(-0.76%)
Sep 23, 2014 16.97 17.18 16.90 17.13 58,670 +0.13(+0.76%)
Sep 22, 2014 17.18 17.18 16.95 17.00 82,981 -0.25(-1.45%)
Sep 19, 2014 17.38 17.38 17.20 17.25 83,784 -0.11(-0.63%)
Sep 18, 2014 17.46 17.49 17.32 17.36 61,503 -0.05(-0.29%)
Sep 17, 2014 17.43 17.55 17.37 17.41 41,216 +0.06(+0.35%)
Sep 16, 2014 17.10 17.42 17.10 17.35 56,479 +0.23(+1.34%)
Sep 15, 2014 17.65 17.66 17.10 17.12 124,483 -0.53(-3.00%)
Sep 12, 2014 17.69 17.89 17.56 17.65 65,399 -0.04(-0.23%)
Sep 11, 2014 17.70 17.74 17.69 17.69 38,769 +0.01(+0.06%)
Sep 10, 2014 17.60 17.68 17.55 17.68 39,289 +0.06(+0.34%)
Sep 09, 2014 17.66 17.72 17.60 17.62 54,502 -0.01(-0.06%)
Sep 08, 2014 17.76 17.80 17.62 17.63 59,097 -0.09(-0.51%)
Sep 05, 2014 17.73 17.80 17.71 17.72 37,173 -0.07(-0.40%)
Sep 04, 2014 17.87 17.89 17.68 17.79 49,118 -0.02(-0.10%)
Sep 03, 2014 17.80 17.89 17.79 17.81 41,113 -0.00(-0.00%)
Sep 02, 2014 17.83 17.94 17.79 17.81 42,595 +0.02(+0.11%)
Aug 29, 2014 17.70 17.79 17.79 17.79 45,000 +0.09(+0.51%)
Aug 28, 2014 17.64 17.70 17.63 17.70 31,837 +0.00(+0.00%)
Aug 27, 2014 17.65 17.70 17.59 17.70 50,690 +0.01(+0.06%)
Aug 26, 2014 17.65 17.69 17.59 17.69 49,220 +0.07(+0.40%)
Aug 25, 2014 17.61 17.69 17.55 17.62 140,981 +0.09(+0.51%)
Aug 22, 2014 17.63 17.64 17.58 17.53 69,701 -0.15(-0.85%)
Aug 21, 2014 17.70 17.71 17.65 17.68 29,862 -0.02(-0.11%)
Aug 20, 2014 17.62 17.74 17.59 17.70 70,657 +0.05(+0.28%)
Aug 19, 2014 17.62 17.68 17.54 17.65 39,051 +0.07(+0.40%)
Aug 18, 2014 17.59 17.61 17.51 17.58 58,245 +0.06(+0.34%)
Aug 15, 2014 17.57 17.57 17.37 17.52 86,410 -0.05(-0.28%)
Aug 14, 2014 17.83 17.83 17.54 17.57 96,667 -0.13(-0.73%)
Aug 13, 2014 17.40 17.79 17.28 17.70 111,733 +0.06(+0.34%)
Aug 12, 2014 17.82 17.86 17.59 17.64 63,744 -0.15(-0.84%)
Aug 11, 2014 17.69 17.82 17.65 17.79 80,538 +0.23(+1.31%)
Aug 08, 2014 17.20 17.59 17.20 17.56 96,890 +0.44(+2.57%)
Aug 07, 2014 16.71 17.18 16.71 17.12 122,048 +0.44(+2.64%)
Aug 06, 2014 16.83 16.83 16.10 16.68 423,731 -0.26(-1.53%)
Aug 05, 2014 17.51 17.54 16.90 16.94 231,976 -0.61(-3.48%)
Aug 04, 2014 17.62 17.62 17.41 17.55 125,339 +0.04(+0.23%)
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.