Pioneer High Income Trust (NY: PHT )

8.930 USD -0.140 (-1.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 17.70 17.79 17.79 17.79 45,000 +0.09(+0.51%)
Aug 28, 2014 17.64 17.70 17.63 17.70 31,837 +0.00(+0.00%)
Aug 27, 2014 17.65 17.70 17.59 17.70 50,690 +0.01(+0.06%)
Aug 26, 2014 17.65 17.69 17.59 17.69 49,220 +0.07(+0.40%)
Aug 25, 2014 17.61 17.69 17.55 17.62 140,981 +0.09(+0.51%)
Aug 22, 2014 17.63 17.64 17.58 17.53 69,701 -0.15(-0.85%)
Aug 21, 2014 17.70 17.71 17.65 17.68 29,862 -0.02(-0.11%)
Aug 20, 2014 17.62 17.74 17.59 17.70 70,657 +0.05(+0.28%)
Aug 19, 2014 17.62 17.68 17.54 17.65 39,051 +0.07(+0.40%)
Aug 18, 2014 17.59 17.61 17.51 17.58 58,245 +0.06(+0.34%)
Aug 15, 2014 17.57 17.57 17.37 17.52 86,410 -0.05(-0.28%)
Aug 14, 2014 17.83 17.83 17.54 17.57 96,667 -0.13(-0.73%)
Aug 13, 2014 17.40 17.79 17.28 17.70 111,733 +0.06(+0.34%)
Aug 12, 2014 17.82 17.86 17.59 17.64 63,744 -0.15(-0.84%)
Aug 11, 2014 17.69 17.82 17.65 17.79 80,538 +0.23(+1.31%)
Aug 08, 2014 17.20 17.59 17.20 17.56 96,890 +0.44(+2.57%)
Aug 07, 2014 16.71 17.18 16.71 17.12 122,048 +0.44(+2.64%)
Aug 06, 2014 16.83 16.83 16.10 16.68 423,731 -0.26(-1.53%)
Aug 05, 2014 17.51 17.54 16.90 16.94 231,976 -0.61(-3.48%)
Aug 04, 2014 17.62 17.62 17.41 17.55 125,339 +0.04(+0.23%)
Aug 01, 2014 17.44 17.68 17.25 17.51 171,059 +0.00(+0.00%)
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%)
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.