Pioneer High Income Trust (NY: PHT )

7.310 +0.010 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 10.00 10.03 9.985 10.01 155,117 +0.00(+0.00%)
Jul 28, 2017 9.980 10.01 9.960 10.01 138,361 +0.03(+0.30%)
Jul 27, 2017 9.980 9.990 9.950 9.980 132,951 +0.00(+0.00%)
Jul 26, 2017 9.950 9.990 9.950 9.980 105,040 +0.04(+0.40%)
Jul 25, 2017 9.950 9.980 9.910 9.940 117,346 +0.00(+0.00%)
Jul 24, 2017 9.960 9.960 9.900 9.940 141,164 -0.02(-0.20%)
Jul 21, 2017 9.940 9.960 9.900 9.960 134,382 +0.01(+0.10%)
Jul 20, 2017 9.950 9.960 9.930 9.950 76,101 +0.00(+0.00%)
Jul 19, 2017 9.910 9.970 9.900 9.950 140,996 +0.05(+0.51%)
Jul 18, 2017 9.910 9.930 9.860 9.900 113,467 +0.01(+0.10%)
Jul 17, 2017 9.900 9.915 9.870 9.890 66,347 -0.02(-0.25%)
Jul 14, 2017 9.900 9.929 9.860 9.915 86,243 -0.03(-0.25%)
Jul 13, 2017 9.930 9.990 9.910 9.940 122,735 +0.03(+0.30%)
Jul 12, 2017 9.900 9.940 9.890 9.910 101,187 +0.03(+0.30%)
Jul 11, 2017 9.900 9.900 9.850 9.880 99,368 -0.01(-0.10%)
Jul 10, 2017 9.890 9.890 9.850 9.890 78,977 +0.04(+0.41%)
Jul 07, 2017 9.810 9.880 9.810 9.850 141,072 +0.02(+0.20%)
Jul 06, 2017 9.870 9.870 9.810 9.830 88,126 -0.04(-0.41%)
Jul 05, 2017 9.890 9.910 9.840 9.870 91,984 -0.04(-0.40%)
Jul 03, 2017 9.890 9.930 9.876 9.910 87,245 +0.02(+0.20%)
Jun 30, 2017 9.810 9.891 9.790 9.890 213,616 +0.10(+1.02%)
Jun 29, 2017 9.830 9.835 9.750 9.790 106,098 -0.02(-0.20%)
Jun 28, 2017 9.820 9.860 9.810 9.810 173,399 +0.00(+0.00%)
Jun 27, 2017 9.810 9.840 9.780 9.810 118,075 +0.00(+0.00%)
Jun 26, 2017 9.850 9.860 9.800 9.810 100,437 -0.03(-0.30%)
Jun 23, 2017 9.840 9.840 9.803 9.840 59,087 +0.01(+0.10%)
Jun 22, 2017 9.840 9.860 9.820 9.830 62,538 +0.00(+0.00%)
Jun 21, 2017 9.900 9.910 9.810 9.830 152,419 -0.07(-0.71%)
Jun 20, 2017 9.900 9.920 9.850 9.900 133,605 +0.00(+0.00%)
Jun 19, 2017 9.920 9.940 9.880 9.900 142,714 +0.01(+0.10%)
Jun 16, 2017 9.880 9.910 9.862 9.890 66,681 +0.02(+0.20%)
Jun 15, 2017 9.910 9.910 9.868 9.870 93,855 -0.03(-0.30%)
Jun 14, 2017 9.940 9.950 9.880 9.900 208,720 -0.02(-0.20%)
Jun 13, 2017 9.910 9.920 9.850 9.920 132,977 -0.03(-0.30%)
Jun 12, 2017 9.980 9.990 9.920 9.950 91,981 -0.02(-0.20%)
Jun 09, 2017 9.980 10.00 9.950 9.970 82,897 -0.01(-0.10%)
Jun 08, 2017 9.980 9.980 9.920 9.980 87,931 +0.00(+0.00%)
Jun 07, 2017 10.00 10.00 9.950 9.980 176,650 +0.00(+0.00%)
Jun 06, 2017 10.01 10.01 9.980 9.980 96,808 -0.04(-0.40%)
Jun 05, 2017 10.02 10.04 10.00 10.02 81,200 -0.01(-0.10%)
Jun 02, 2017 10.01 10.06 10.01 10.03 135,943 +0.02(+0.20%)
Jun 01, 2017 10.03 10.05 10.00 10.01 75,018 -0.02(-0.20%)
May 31, 2017 10.00 10.03 9.970 10.03 143,219 +0.03(+0.30%)
May 30, 2017 10.04 10.05 9.990 10.00 184,619 -0.04(-0.40%)
May 26, 2017 10.06 10.06 10.01 10.04 67,363 -0.01(-0.10%)
May 25, 2017 10.06 10.06 10.01 10.05 109,331 -0.01(-0.10%)
May 24, 2017 10.05 10.06 10.02 10.06 104,179 +0.03(+0.30%)
May 23, 2017 10.00 10.05 9.990 10.03 91,401 +0.01(+0.10%)
May 22, 2017 10.00 10.02 9.960 10.02 80,404 +0.05(+0.50%)
May 19, 2017 9.930 9.970 9.930 9.970 72,287 +0.06(+0.61%)
May 18, 2017 9.930 9.950 9.890 9.910 64,969 -0.02(-0.20%)
May 17, 2017 9.990 10.00 9.900 9.930 87,564 -0.07(-0.70%)
May 16, 2017 10.02 10.03 9.980 10.00 99,290 -0.02(-0.20%)
May 15, 2017 10.00 10.03 9.982 10.02 80,620 -0.05(-0.50%)
May 12, 2017 10.06 10.07 10.04 10.07 52,782 +0.02(+0.20%)
May 11, 2017 10.03 10.08 10.00 10.05 148,870 +0.03(+0.30%)
May 10, 2017 10.06 10.07 9.990 10.02 154,272 -0.03(-0.30%)
May 09, 2017 9.990 10.06 9.990 10.05 341,286 +0.07(+0.70%)
May 08, 2017 9.980 9.980 9.930 9.980 115,151 +0.01(+0.10%)
May 05, 2017 9.970 10.00 9.960 9.970 89,728 +0.01(+0.10%)
May 04, 2017 10.02 10.02 9.920 9.960 107,157 -0.02(-0.20%)
May 03, 2017 10.02 10.04 9.980 9.980 118,563 -0.02(-0.20%)
May 02, 2017 9.980 10.02 9.960 10.00 198,919 +0.04(+0.40%)
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.