Pioneer High Income Trust (NY: PHT )

9.160 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 18.21 18.21 17.23 17.51 645,771 -0.76(-4.16%)
Jul 30, 2014 18.33 18.33 18.26 18.27 59,325 -0.08(-0.44%)
Jul 29, 2014 18.30 18.40 18.27 18.35 55,849 +0.02(+0.11%)
Jul 28, 2014 18.40 18.40 18.31 18.33 41,922 -0.02(-0.11%)
Jul 25, 2014 18.45 18.45 18.30 18.35 40,825 -0.05(-0.27%)
Jul 24, 2014 18.37 18.45 18.34 18.40 62,957 +0.09(+0.49%)
Jul 23, 2014 18.26 18.37 18.21 18.31 38,757 +0.04(+0.22%)
Jul 22, 2014 18.30 18.37 18.26 18.27 40,372 +0.02(+0.11%)
Jul 21, 2014 18.33 18.36 18.24 18.25 75,709 -0.08(-0.46%)
Jul 18, 2014 18.29 18.34 18.24 18.33 37,359 +0.04(+0.24%)
Jul 17, 2014 18.25 18.37 18.17 18.29 60,698 +0.07(+0.37%)
Jul 16, 2014 18.18 18.24 18.13 18.22 39,870 +0.09(+0.51%)
Jul 15, 2014 18.18 18.18 18.07 18.13 60,015 -0.05(-0.28%)
Jul 14, 2014 18.16 18.28 18.15 18.18 82,015 -0.13(-0.71%)
Jul 11, 2014 18.29 18.40 18.22 18.31 77,983 +0.03(+0.16%)
Jul 10, 2014 18.27 18.32 18.22 18.28 57,230 -0.10(-0.54%)
Jul 09, 2014 18.32 18.41 18.30 18.38 48,439 -0.02(-0.10%)
Jul 08, 2014 18.23 18.46 18.22 18.40 60,277 +0.17(+0.93%)
Jul 07, 2014 18.08 18.26 18.05 18.23 63,627 +0.08(+0.44%)
Jul 03, 2014 18.25 18.15 18.15 18.15 108,800 -0.14(-0.77%)
Jul 02, 2014 18.44 18.44 18.28 18.29 85,505 -0.17(-0.92%)
Jul 01, 2014 18.46 18.47 18.39 18.46 43,489 -0.01(-0.05%)
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%)
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.