Pioneer High Income Trust (NY: PHT )

6.540 -0.210 (-3.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 10.46 10.56 10.41 10.51 125,200 +0.09(+0.86%)
Sep 29, 2016 10.51 10.52 10.34 10.42 72,403 -0.09(-0.86%)
Sep 28, 2016 10.46 10.52 10.42 10.51 49,661 +0.05(+0.48%)
Sep 27, 2016 10.40 10.50 10.38 10.46 58,237 +0.06(+0.58%)
Sep 26, 2016 10.46 10.49 10.37 10.40 73,325 -0.08(-0.76%)
Sep 23, 2016 10.45 10.48 10.40 10.48 55,582 +0.00(+0.00%)
Sep 22, 2016 10.33 10.53 10.33 10.48 72,197 +0.13(+1.26%)
Sep 21, 2016 10.24 10.39 10.18 10.35 71,382 +0.11(+1.07%)
Sep 20, 2016 10.18 10.26 10.18 10.24 27,830 +0.06(+0.59%)
Sep 19, 2016 10.17 10.25 10.17 10.18 47,807 -0.01(-0.10%)
Sep 16, 2016 10.17 10.25 10.16 10.19 68,200 +0.04(+0.39%)
Sep 15, 2016 10.07 10.24 10.06 10.15 193,952 +0.01(+0.10%)
Sep 14, 2016 10.15 10.15 10.02 10.14 65,000 -0.07(-0.69%)
Sep 13, 2016 10.26 10.30 10.13 10.21 141,721 -0.09(-0.87%)
Sep 12, 2016 10.30 10.36 10.22 10.30 204,626 -0.11(-1.06%)
Sep 09, 2016 10.59 10.59 10.35 10.41 164,254 -0.20(-1.89%)
Sep 08, 2016 10.61 10.63 10.59 10.61 89,021 -0.01(-0.09%)
Sep 07, 2016 10.60 10.62 10.58 10.62 53,634 +0.02(+0.19%)
Sep 06, 2016 10.56 10.61 10.55 10.60 116,693 -0.01(-0.09%)
Sep 02, 2016 10.56 10.61 10.61 10.61 58,700 +0.05(+0.47%)
Sep 01, 2016 10.55 10.58 10.49 10.56 37,221 +0.03(+0.28%)
Aug 31, 2016 10.52 10.60 10.48 10.53 70,808 +0.00(+0.00%)
Aug 30, 2016 10.62 10.65 10.47 10.53 89,450 -0.05(-0.47%)
Aug 29, 2016 10.60 10.60 10.57 10.58 44,611 -0.04(-0.38%)
Aug 26, 2016 10.55 10.70 10.52 10.62 82,046 +0.06(+0.57%)
Aug 25, 2016 10.45 10.59 10.44 10.56 127,811 +0.07(+0.67%)
Aug 24, 2016 10.43 10.56 10.43 10.49 134,385 +0.09(+0.87%)
Aug 23, 2016 10.48 10.59 10.38 10.40 225,541 -0.13(-1.23%)
Aug 22, 2016 10.59 10.65 10.48 10.53 66,586 -0.08(-0.75%)
Aug 19, 2016 10.69 10.69 10.56 10.61 58,354 -0.05(-0.47%)
Aug 18, 2016 10.57 10.74 10.56 10.66 91,615 +0.05(+0.50%)
Aug 17, 2016 10.56 10.63 10.48 10.61 44,570 +0.02(+0.16%)
Aug 16, 2016 10.61 10.68 10.58 10.59 63,139 -0.13(-1.21%)
Aug 15, 2016 10.64 10.75 10.59 10.72 94,475 +0.15(+1.42%)
Aug 12, 2016 10.49 10.60 10.49 10.57 62,036 +0.08(+0.76%)
Aug 11, 2016 10.39 10.50 10.37 10.49 58,366 +0.12(+1.16%)
Aug 10, 2016 10.41 10.43 10.35 10.37 46,834 -0.08(-0.77%)
Aug 09, 2016 10.42 10.46 10.37 10.45 56,942 +0.04(+0.38%)
Aug 08, 2016 10.32 10.43 10.32 10.41 39,357 +0.09(+0.87%)
Aug 05, 2016 10.27 10.40 10.27 10.32 93,909 +0.07(+0.68%)
Aug 04, 2016 10.35 10.40 10.23 10.25 62,222 -0.12(-1.16%)
Aug 03, 2016 10.32 10.37 10.32 10.37 47,342 +0.00(+0.00%)
Aug 02, 2016 10.31 10.38 10.27 10.37 59,047 +0.00(+0.00%)
Aug 01, 2016 10.45 10.45 10.31 10.37 79,715 -0.09(-0.86%)
Jul 29, 2016 10.30 10.46 10.27 10.46 87,759 +0.15(+1.45%)
Jul 28, 2016 10.30 10.35 10.27 10.31 58,482 -0.01(-0.10%)
Jul 27, 2016 10.28 10.35 10.28 10.32 35,001 +0.04(+0.39%)
Jul 26, 2016 10.28 10.35 10.28 10.28 32,405 +0.00(+0.00%)
Jul 25, 2016 10.28 10.34 10.25 10.28 51,914 -0.04(-0.39%)
Jul 22, 2016 10.28 10.38 10.26 10.32 32,954 +0.06(+0.58%)
Jul 21, 2016 10.32 10.32 10.26 10.26 63,924 +0.00(+0.00%)
Jul 20, 2016 10.28 10.39 10.23 10.26 87,285 -0.02(-0.19%)
Jul 19, 2016 10.28 10.35 10.25 10.28 63,119 -0.03(-0.29%)
Jul 18, 2016 10.21 10.32 10.19 10.31 55,485 +0.10(+0.98%)
Jul 15, 2016 10.20 10.22 10.18 10.21 97,221 +0.01(+0.10%)
Jul 14, 2016 10.30 10.31 10.13 10.20 105,696 -0.01(-0.10%)
Jul 13, 2016 10.24 10.34 10.18 10.21 92,054 -0.06(-0.58%)
Jul 12, 2016 10.19 10.30 10.19 10.27 130,536 +0.11(+1.08%)
Jul 11, 2016 10.16 10.21 10.16 10.16 140,234 +0.00(+0.00%)
Jul 08, 2016 10.12 10.14 10.14 10.16 74,129 +0.02(+0.20%)
Jul 07, 2016 10.08 10.19 10.07 10.14 71,715 +0.01(+0.10%)
Jul 06, 2016 10.07 10.15 10.06 10.13 88,502 +0.02(+0.20%)
Jul 05, 2016 10.01 10.16 9.990 10.11 66,068 +0.03(+0.30%)
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.