Pioneer High Income Trust (NY: PHT )

9.950 USD -0.100 (-1.00%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 16.42 16.60 16.33 16.49 42,600 +0.17(+1.04%)
Sep 29, 2005 16.55 16.55 16.16 16.32 47,800 -0.08(-0.49%)
Sep 28, 2005 16.25 16.60 16.25 16.40 64,000 -0.05(-0.30%)
Sep 27, 2005 16.45 16.49 16.25 16.45 69,200 +0.15(+0.92%)
Sep 26, 2005 16.40 16.46 16.24 16.30 63,500 -0.10(-0.61%)
Sep 23, 2005 16.40 16.56 16.33 16.40 45,200 -0.10(-0.61%)
Sep 22, 2005 16.60 16.66 16.21 16.50 88,600 +0.00(+0.00%)
Sep 21, 2005 16.75 16.82 16.35 16.50 65,900 -0.11(-0.66%)
Sep 20, 2005 16.78 16.82 16.60 16.61 52,400 -0.19(-1.13%)
Sep 19, 2005 16.81 16.91 16.65 16.80 33,100 +0.09(+0.54%)
Sep 16, 2005 16.70 16.71 16.71 16.71 74,300 +0.02(+0.12%)
Sep 15, 2005 16.93 17.08 16.63 16.69 61,200 -0.28(-1.65%)
Sep 14, 2005 17.00 17.03 16.86 16.97 48,100 -0.01(-0.06%)
Sep 13, 2005 17.00 17.19 16.88 16.98 81,900 -0.01(-0.06%)
Sep 12, 2005 17.22 17.29 16.95 16.99 95,500 -0.03(-0.18%)
Sep 09, 2005 17.15 17.22 17.00 17.02 46,800 -0.07(-0.41%)
Sep 08, 2005 16.95 17.09 16.92 17.09 47,300 +0.09(+0.53%)
Sep 07, 2005 17.18 17.28 16.99 17.00 52,200 -0.23(-1.33%)
Sep 06, 2005 17.20 17.24 17.10 17.23 54,700 +0.08(+0.47%)
Sep 02, 2005 17.10 17.25 17.05 17.15 56,200 +0.06(+0.35%)
Sep 01, 2005 17.09 17.10 16.97 17.09 48,800 +0.04(+0.23%)
Aug 31, 2005 17.03 17.05 16.91 17.05 59,900 +0.04(+0.24%)
Aug 30, 2005 16.89 17.08 16.84 17.01 59,700 +0.18(+1.07%)
Aug 29, 2005 16.90 17.01 16.70 16.83 71,000 -0.07(-0.41%)
Aug 26, 2005 16.85 16.96 16.68 16.90 56,900 +0.10(+0.60%)
Aug 25, 2005 16.95 16.95 16.73 16.80 46,600 -0.10(-0.59%)
Aug 24, 2005 16.99 17.02 16.86 16.90 52,500 -0.05(-0.29%)
Aug 23, 2005 16.95 16.98 16.82 16.95 29,500 +0.05(+0.30%)
Aug 22, 2005 16.99 16.99 16.76 16.90 38,500 -0.08(-0.47%)
Aug 19, 2005 16.81 17.00 16.80 16.98 81,200 +0.12(+0.71%)
Aug 18, 2005 16.91 16.91 16.72 16.86 56,000 +0.05(+0.30%)
Aug 17, 2005 16.99 16.99 16.69 16.81 44,600 -0.03(-0.18%)
Aug 16, 2005 16.80 16.96 16.65 16.84 49,200 -0.06(-0.36%)
Aug 15, 2005 16.81 16.94 16.61 16.90 60,000 +0.10(+0.60%)
Aug 12, 2005 16.73 16.94 16.65 16.80 61,700 -0.03(-0.18%)
Aug 11, 2005 16.76 16.90 16.61 16.83 57,500 -0.07(-0.41%)
Aug 10, 2005 16.60 17.05 16.60 16.90 83,300 +0.30(+1.81%)
Aug 09, 2005 16.65 16.95 16.25 16.60 98,000 -0.06(-0.36%)
Aug 08, 2005 17.05 17.05 16.56 16.66 117,500 -0.39(-2.29%)
Aug 05, 2005 16.95 17.05 16.88 17.05 101,900 +0.16(+0.95%)
Aug 04, 2005 16.94 16.94 16.81 16.89 48,700 -0.05(-0.30%)
Aug 03, 2005 16.79 16.94 16.77 16.94 45,400 +0.09(+0.53%)
Aug 02, 2005 16.99 17.05 16.77 16.85 74,600 -0.24(-1.40%)
Aug 01, 2005 16.90 17.09 16.80 17.09 98,500 +0.27(+1.61%)
Jul 29, 2005 16.80 16.90 16.74 16.82 75,200 +0.02(+0.12%)
Jul 28, 2005 16.70 16.86 16.65 16.80 48,800 +0.16(+0.96%)
Jul 27, 2005 16.70 16.70 16.64 16.64 60,500 -0.06(-0.36%)
Jul 26, 2005 16.63 16.70 16.57 16.70 74,800 +0.06(+0.36%)
Jul 25, 2005 16.59 16.70 16.56 16.64 45,400 +0.00(+0.00%)
Jul 22, 2005 16.63 16.77 16.63 16.64 49,700 +0.02(+0.12%)
Jul 21, 2005 16.61 17.00 16.57 16.62 113,200 +0.05(+0.30%)
Jul 20, 2005 16.60 16.74 16.55 16.57 66,000 +0.07(+0.42%)
Jul 19, 2005 16.60 16.66 16.44 16.50 72,200 -0.07(-0.42%)
Jul 18, 2005 16.55 16.66 16.52 16.57 43,800 -0.06(-0.36%)
Jul 15, 2005 16.60 16.70 16.52 16.63 61,600 +0.03(+0.18%)
Jul 14, 2005 16.53 16.65 16.48 16.60 56,600 +0.05(+0.30%)
Jul 13, 2005 16.55 16.64 16.50 16.55 49,100 -0.14(-0.84%)
Jul 12, 2005 16.66 16.80 16.60 16.69 70,000 +0.00(+0.00%)
Jul 11, 2005 16.70 16.70 16.58 16.69 81,200 +0.02(+0.12%)
Jul 08, 2005 16.45 16.70 16.45 16.67 70,500 +0.07(+0.42%)
Jul 07, 2005 16.62 16.65 16.36 16.60 70,300 +0.15(+0.91%)
Jul 06, 2005 16.51 16.58 16.35 16.45 72,900 -0.06(-0.36%)
Jul 05, 2005 16.40 16.51 16.37 16.51 59,300 +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.