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 (%)
Aug 29, 2008 13.20 13.31 13.20 13.26 55,087 -0.04(-0.30%)
Aug 28, 2008 13.21 13.43 13.20 13.30 60,478 +0.11(+0.83%)
Aug 27, 2008 13.17 13.26 13.14 13.19 58,095 +0.08(+0.61%)
Aug 26, 2008 13.15 13.28 13.11 13.11 42,604 -0.10(-0.76%)
Aug 25, 2008 13.09 13.21 13.09 13.21 64,346 +0.02(+0.15%)
Aug 22, 2008 13.27 13.27 13.15 13.19 58,023 -0.01(-0.08%)
Aug 21, 2008 13.15 13.22 13.05 13.20 98,017 +0.04(+0.30%)
Aug 20, 2008 13.17 13.24 13.14 13.16 38,793 -0.01(-0.08%)
Aug 19, 2008 13.22 13.22 13.12 13.17 63,774 -0.16(-1.20%)
Aug 18, 2008 13.36 13.36 13.20 13.33 40,994 +0.01(+0.08%)
Aug 15, 2008 13.15 13.32 13.12 13.32 0 +0.16(+1.22%)
Aug 14, 2008 13.16 13.29 13.15 13.16 68,926 -0.08(-0.60%)
Aug 13, 2008 13.11 13.30 13.11 13.24 70,842 -0.21(-1.56%)
Aug 12, 2008 13.52 13.53 13.45 13.45 34,407 -0.07(-0.52%)
Aug 11, 2008 13.53 13.60 13.49 13.52 50,525 -0.08(-0.59%)
Aug 08, 2008 13.38 13.60 13.11 13.60 51,463 +0.19(+1.42%)
Aug 07, 2008 13.35 13.43 13.18 13.41 58,762 +0.03(+0.22%)
Aug 06, 2008 13.28 13.40 13.26 13.38 51,527 -0.02(-0.15%)
Aug 05, 2008 13.55 13.60 13.26 13.40 90,803 -0.15(-1.11%)
Aug 04, 2008 13.75 13.75 13.55 13.55 53,520 -0.06(-0.44%)
Aug 01, 2008 13.42 13.63 13.42 13.61 31,592 +0.24(+1.80%)
Jul 31, 2008 13.44 13.57 13.37 13.37 39,537 -0.09(-0.67%)
Jul 30, 2008 13.80 13.80 13.45 13.46 39,295 -0.26(-1.90%)
Jul 29, 2008 13.15 13.72 13.15 13.72 65,392 +0.57(+4.33%)
Jul 28, 2008 13.05 13.30 13.05 13.15 50,137 +0.02(+0.15%)
Jul 25, 2008 13.37 13.40 13.12 13.13 88,140 -0.32(-2.38%)
Jul 24, 2008 13.77 13.79 13.45 13.45 29,179 -0.32(-2.32%)
Jul 23, 2008 13.95 14.06 13.73 13.77 54,125 +0.24(+1.77%)
Jul 22, 2008 13.40 13.56 13.36 13.53 28,902 +0.01(+0.07%)
Jul 21, 2008 13.97 13.97 13.51 13.52 51,951 -0.31(-2.24%)
Jul 18, 2008 13.73 13.85 13.55 13.83 46,209 +0.10(+0.73%)
Jul 17, 2008 13.47 13.76 13.47 13.73 76,992 +0.35(+2.62%)
Jul 16, 2008 13.09 13.48 12.83 13.38 104,602 +0.18(+1.36%)
Jul 15, 2008 13.15 13.25 12.40 13.20 177,534 -0.01(-0.08%)
Jul 14, 2008 13.29 13.35 13.05 13.21 80,083 -0.06(-0.45%)
Jul 11, 2008 13.49 13.50 13.21 13.27 50,180 -0.41(-3.00%)
Jul 10, 2008 13.47 13.68 13.43 13.68 64,720 +0.11(+0.81%)
Jul 09, 2008 13.55 13.74 13.55 13.57 66,242 -0.05(-0.37%)
Jul 08, 2008 13.00 13.63 12.99 13.62 124,508 +0.52(+3.97%)
Jul 07, 2008 13.70 13.82 12.81 13.10 401,969 -0.76(-5.48%)
Jul 04, 2008 13.85 13.86 13.64 13.86 67,005 +0.00(+0.00%)
Jul 03, 2008 13.85 13.86 13.64 13.86 67,005 +0.04(+0.29%)
Jul 02, 2008 13.95 14.07 13.82 13.82 34,799 -0.07(-0.50%)
Jul 01, 2008 13.90 14.02 13.89 13.89 67,446 -0.10(-0.71%)
Jun 30, 2008 14.00 14.11 13.98 13.99 60,210 -0.04(-0.29%)
Jun 27, 2008 14.31 14.39 14.01 14.03 87,027 -0.38(-2.64%)
Jun 26, 2008 14.55 14.62 14.41 14.41 81,769 -0.32(-2.17%)
Jun 25, 2008 13.85 14.77 13.82 14.73 349,782 +0.95(+6.89%)
Jun 24, 2008 13.84 13.91 13.64 13.78 99,238 -0.06(-0.43%)
Jun 23, 2008 14.04 14.04 13.84 13.84 81,561 -0.20(-1.42%)
Jun 20, 2008 14.02 14.08 13.84 14.04 88,587 -0.06(-0.43%)
Jun 19, 2008 14.40 14.40 14.10 14.10 54,807 -0.21(-1.47%)
Jun 18, 2008 14.37 14.37 14.29 14.31 54,593 -0.08(-0.56%)
Jun 17, 2008 14.29 14.40 14.26 14.39 57,959 +0.04(+0.28%)
Jun 16, 2008 14.19 14.35 14.18 14.35 22,664 +0.13(+0.91%)
Jun 13, 2008 14.15 14.23 14.13 14.22 25,229 -0.02(-0.14%)
Jun 12, 2008 14.23 14.34 14.13 14.24 38,609 -0.02(-0.14%)
Jun 11, 2008 14.68 14.71 14.26 14.26 107,213 -0.47(-3.19%)
Jun 10, 2008 14.92 15.01 14.73 14.73 65,196 -0.27(-1.80%)
Jun 09, 2008 14.89 15.03 14.89 15.00 28,183 +0.11(+0.74%)
Jun 06, 2008 14.82 14.94 14.81 14.89 44,910 +0.06(+0.40%)
Jun 05, 2008 14.80 14.84 14.77 14.83 46,525 +0.00(+0.00%)
Jun 04, 2008 15.00 15.02 14.82 14.83 42,520 -0.19(-1.26%)
Jun 03, 2008 15.00 15.06 14.94 15.02 93,093 -0.06(-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.