Pioneer High Income Trust (NY: PHT )

7.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 18.45 18.47 18.38 18.47 41,364 +0.04(+0.23%)
Jun 27, 2014 18.39 18.44 18.38 18.43 30,583 +0.06(+0.32%)
Jun 26, 2014 18.40 18.42 18.35 18.37 35,468 -0.03(-0.16%)
Jun 25, 2014 18.35 18.40 18.31 18.40 47,372 +0.09(+0.49%)
Jun 24, 2014 18.25 18.37 18.20 18.31 50,670 +0.05(+0.27%)
Jun 23, 2014 18.27 18.31 18.12 18.26 68,208 +0.07(+0.38%)
Jun 20, 2014 18.26 18.27 18.19 18.19 53,203 -0.08(-0.44%)
Jun 19, 2014 18.24 18.29 18.10 18.27 73,277 -0.06(-0.32%)
Jun 18, 2014 18.35 18.40 18.25 18.33 57,104 -0.10(-0.55%)
Jun 17, 2014 18.39 18.45 18.36 18.43 38,501 -0.05(-0.27%)
Jun 16, 2014 18.47 18.54 18.42 18.48 48,126 +0.08(+0.43%)
Jun 13, 2014 18.50 18.51 18.38 18.40 47,209 -0.19(-1.02%)
Jun 12, 2014 18.53 18.60 18.53 18.59 48,849 +0.06(+0.33%)
Jun 11, 2014 18.43 18.53 18.43 18.53 27,251 +0.02(+0.10%)
Jun 10, 2014 18.43 18.56 18.39 18.51 54,986 -0.01(-0.05%)
Jun 06, 2014 18.49 18.55 18.48 18.52 40,368 +0.00(+0.00%)
Jun 05, 2014 18.52 18.59 18.44 18.52 37,811 +0.00(+0.00%)
Jun 04, 2014 18.46 18.55 18.41 18.52 65,758 +0.02(+0.11%)
Jun 03, 2014 18.45 18.54 18.45 18.50 52,385 +0.01(+0.06%)
Jun 02, 2014 18.53 18.56 18.45 18.49 69,816 -0.01(-0.06%)
May 30, 2014 18.44 18.55 18.40 18.50 40,053 +0.06(+0.33%)
May 29, 2014 18.36 18.45 18.36 18.44 58,557 +0.05(+0.29%)
May 28, 2014 18.33 18.42 18.33 18.39 25,845 +0.04(+0.20%)
May 27, 2014 18.37 18.37 18.29 18.35 46,968 +0.06(+0.33%)
May 23, 2014 18.29 18.29 18.29 18.29 35,800 -0.04(-0.22%)
May 22, 2014 18.30 18.33 18.26 18.33 29,611 +0.01(+0.06%)
May 21, 2014 18.37 18.38 18.29 18.32 42,724 -0.01(-0.03%)
May 20, 2014 18.35 18.36 18.25 18.33 44,903 -0.03(-0.19%)
May 19, 2014 18.27 18.38 18.24 18.36 47,972 +0.11(+0.60%)
May 16, 2014 18.25 18.27 18.21 18.25 38,385 +0.05(+0.27%)
May 15, 2014 18.35 18.35 18.19 18.20 70,300 -0.23(-1.25%)
May 14, 2014 18.45 18.47 18.42 18.43 68,245 +0.03(+0.16%)
May 13, 2014 18.40 18.41 18.37 18.40 29,055 +0.00(+0.00%)
May 12, 2014 18.40 18.47 18.33 18.40 58,805 +0.07(+0.38%)
May 09, 2014 18.29 18.37 18.27 18.33 35,477 +0.03(+0.17%)
May 08, 2014 18.28 18.35 18.28 18.30 35,758 +0.01(+0.05%)
May 07, 2014 18.38 18.38 18.22 18.29 50,339 +0.02(+0.11%)
May 06, 2014 18.20 18.34 18.16 18.27 66,124 +0.07(+0.38%)
May 05, 2014 18.15 18.20 18.09 18.20 46,559 +0.03(+0.17%)
May 02, 2014 18.07 18.17 18.00 18.17 76,876 +0.08(+0.44%)
May 01, 2014 18.04 18.14 18.02 18.09 82,296 +0.07(+0.39%)
Apr 30, 2014 18.15 18.15 17.99 18.02 67,779 -0.13(-0.72%)
Apr 29, 2014 18.17 18.17 18.08 18.15 50,343 +0.00(+0.00%)
Apr 28, 2014 18.17 18.17 18.11 18.15 59,311 +0.02(+0.11%)
Apr 25, 2014 18.19 18.19 18.06 18.13 49,527 -0.02(-0.11%)
Apr 24, 2014 18.10 18.18 18.03 18.15 30,379 +0.11(+0.61%)
Apr 23, 2014 18.10 18.13 18.00 18.04 48,277 +0.01(+0.06%)
Apr 22, 2014 17.99 18.13 17.99 18.03 47,666 +0.04(+0.22%)
Apr 21, 2014 18.00 18.03 17.97 17.99 71,971 -0.06(-0.33%)
Apr 17, 2014 18.11 18.05 18.05 18.05 40,700 -0.05(-0.28%)
Apr 16, 2014 17.92 18.14 17.84 18.10 70,959 +0.25(+1.40%)
Apr 15, 2014 18.09 18.15 17.84 17.85 63,948 -0.28(-1.54%)
Apr 14, 2014 17.97 18.18 17.87 18.13 68,823 +0.02(+0.11%)
Apr 11, 2014 17.97 18.12 17.94 18.11 64,836 +0.17(+0.95%)
Apr 10, 2014 18.11 18.11 17.94 17.94 76,950 -0.19(-1.06%)
Apr 09, 2014 17.95 18.20 17.95 18.13 77,061 +0.17(+0.96%)
Apr 08, 2014 17.90 17.99 17.90 17.96 45,561 +0.01(+0.06%)
Apr 07, 2014 17.92 18.00 17.81 17.95 148,057 +0.04(+0.22%)
Apr 04, 2014 17.83 18.00 17.83 17.91 111,346 +0.08(+0.45%)
Apr 03, 2014 17.88 17.88 17.80 17.83 37,347 +0.01(+0.06%)
Apr 02, 2014 17.88 17.92 17.80 17.82 58,969 -0.09(-0.50%)
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.