Pioneer High Income Trust (NY: PHT )

7.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 12.65 12.70 12.53 12.59 81,774 +0.00(+0.00%)
May 28, 2015 12.54 12.63 12.51 12.59 84,980 +0.05(+0.40%)
May 27, 2015 12.74 12.75 12.54 12.54 79,484 -0.17(-1.34%)
May 26, 2015 12.88 12.88 12.67 12.71 84,204 -0.13(-1.01%)
May 22, 2015 12.90 12.84 12.84 12.84 63,700 -0.03(-0.23%)
May 21, 2015 12.82 12.94 12.76 12.87 137,839 +0.01(+0.08%)
May 20, 2015 12.86 12.86 12.78 12.86 82,049 +0.06(+0.47%)
May 19, 2015 12.72 12.85 12.71 12.80 81,327 +0.01(+0.08%)
May 18, 2015 12.83 12.88 12.77 12.79 101,315 -0.01(-0.08%)
May 15, 2015 12.71 12.86 12.67 12.80 94,748 +0.01(+0.08%)
May 14, 2015 12.75 12.83 12.75 12.79 102,565 +0.09(+0.71%)
May 13, 2015 12.60 12.87 12.60 12.70 123,399 +0.10(+0.79%)
May 12, 2015 12.50 12.65 12.45 12.60 177,622 +0.04(+0.32%)
May 11, 2015 12.72 12.76 12.55 12.56 315,299 -0.21(-1.64%)
May 08, 2015 12.66 12.85 12.65 12.77 222,161 -0.04(-0.31%)
May 07, 2015 13.01 13.01 12.81 12.81 165,819 -0.17(-1.31%)
May 06, 2015 12.82 13.04 12.82 12.98 71,090 +0.09(+0.71%)
May 05, 2015 13.03 13.05 12.84 12.89 195,342 -0.16(-1.24%)
May 04, 2015 12.97 13.09 12.95 13.05 103,939 +0.03(+0.23%)
May 01, 2015 12.93 13.05 12.90 13.02 68,355 +0.08(+0.62%)
Apr 30, 2015 12.99 13.00 12.90 12.94 148,910 -0.02(-0.15%)
Apr 29, 2015 12.95 13.00 12.91 12.96 151,214 -0.05(-0.39%)
Apr 28, 2015 13.01 13.10 13.00 13.01 53,576 +0.01(+0.08%)
Apr 27, 2015 13.02 13.09 13.00 13.00 61,201 -0.03(-0.23%)
Apr 24, 2015 12.89 13.08 12.85 13.03 82,037 +0.12(+0.93%)
Apr 23, 2015 12.89 12.94 12.88 12.91 53,202 +0.02(+0.16%)
Apr 22, 2015 12.90 12.97 12.89 12.89 85,968 -0.02(-0.15%)
Apr 21, 2015 12.89 12.96 12.88 12.91 62,384 +0.03(+0.23%)
Apr 20, 2015 12.81 12.90 12.81 12.88 60,703 +0.09(+0.70%)
Apr 17, 2015 12.80 12.80 12.76 12.79 75,041 -0.01(-0.08%)
Apr 16, 2015 12.80 12.81 12.75 12.80 74,466 -0.01(-0.08%)
Apr 15, 2015 12.72 12.83 12.72 12.81 104,949 +0.10(+0.79%)
Apr 14, 2015 12.64 12.75 12.64 12.71 109,196 +0.07(+0.55%)
Apr 13, 2015 12.84 12.91 12.60 12.64 196,510 -0.32(-2.47%)
Apr 10, 2015 12.87 13.01 12.85 12.96 135,550 +0.01(+0.08%)
Apr 09, 2015 13.03 13.07 12.86 12.95 141,079 -0.09(-0.69%)
Apr 08, 2015 13.06 13.09 13.01 13.04 75,135 -0.02(-0.15%)
Apr 07, 2015 13.17 13.20 13.06 13.06 167,518 -0.10(-0.76%)
Apr 06, 2015 13.06 13.22 13.06 13.16 101,119 +0.07(+0.53%)
Apr 02, 2015 12.95 13.09 13.09 13.09 145,800 +0.11(+0.85%)
Apr 01, 2015 12.93 13.00 12.83 12.98 120,885 +0.11(+0.85%)
Mar 31, 2015 12.78 12.87 12.77 12.87 156,565 +0.04(+0.31%)
Mar 30, 2015 12.64 12.93 12.63 12.83 183,077 +0.26(+2.07%)
Mar 27, 2015 12.45 12.65 12.45 12.57 204,694 +0.05(+0.40%)
Mar 26, 2015 12.70 12.74 12.30 12.52 392,047 -0.21(-1.65%)
Mar 25, 2015 13.04 13.04 12.68 12.73 309,737 -0.36(-2.75%)
Mar 24, 2015 13.21 13.29 12.82 13.09 171,761 -0.17(-1.28%)
Mar 23, 2015 13.32 13.37 13.13 13.26 246,761 -0.13(-0.97%)
Mar 20, 2015 13.25 13.50 13.25 13.39 100,362 +0.19(+1.44%)
Mar 19, 2015 13.45 13.48 13.13 13.20 188,304 -0.32(-2.37%)
Mar 18, 2015 13.61 13.69 13.36 13.52 250,534 -0.17(-1.24%)
Mar 17, 2015 13.89 13.93 13.65 13.69 138,706 -0.29(-2.07%)
Mar 16, 2015 14.01 14.05 13.78 13.98 150,675 -0.03(-0.21%)
Mar 13, 2015 14.01 14.04 13.96 14.01 57,307 -0.08(-0.57%)
Mar 12, 2015 14.05 14.11 14.03 14.09 62,594 +0.03(+0.21%)
Mar 11, 2015 14.07 14.12 14.05 14.06 81,564 -0.02(-0.14%)
Mar 10, 2015 14.11 14.20 14.00 14.08 97,882 -0.20(-1.40%)
Mar 09, 2015 14.04 14.28 14.03 14.28 95,047 +0.23(+1.64%)
Mar 06, 2015 14.22 14.24 14.00 14.05 178,376 -0.29(-2.02%)
Mar 05, 2015 14.17 14.37 14.17 14.34 97,621 +0.11(+0.77%)
Mar 04, 2015 14.06 14.25 14.05 14.23 99,929 +0.10(+0.71%)
Mar 03, 2015 14.14 14.25 14.10 14.13 79,645 -0.07(-0.49%)
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.