Pioneer High Income Trust (NY: PHT )

9.360 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 16.27 16.27 16.01 16.12 97,852 -0.02(-0.12%)
Sep 29, 2010 16.13 16.24 16.11 16.14 77,236 +0.02(+0.12%)
Sep 28, 2010 16.13 16.19 16.10 16.12 81,663 -0.06(-0.37%)
Sep 27, 2010 16.21 16.21 16.10 16.18 85,130 -0.04(-0.25%)
Sep 24, 2010 16.12 16.22 16.02 16.22 60,054 +0.10(+0.62%)
Sep 23, 2010 16.11 16.20 16.08 16.12 119,414 -0.04(-0.25%)
Sep 22, 2010 16.18 16.25 15.95 16.16 123,396 -0.03(-0.19%)
Sep 21, 2010 16.13 16.25 16.12 16.19 83,005 +0.13(+0.81%)
Sep 20, 2010 16.02 16.20 16.00 16.06 79,622 +0.04(+0.25%)
Sep 17, 2010 16.02 16.20 16.02 16.02 62,981 -0.04(-0.25%)
Sep 15, 2010 15.93 16.12 15.89 16.06 56,080 +0.09(+0.56%)
Sep 14, 2010 15.96 15.97 15.89 15.97 97,904 +0.01(+0.06%)
Sep 13, 2010 16.08 16.11 15.90 15.96 129,935 -0.23(-1.42%)
Sep 10, 2010 16.19 16.19 16.06 16.19 58,702 -0.02(-0.14%)
Sep 09, 2010 16.09 16.25 16.05 16.21 68,240 +0.20(+1.27%)
Sep 08, 2010 16.04 16.06 15.80 16.01 103,374 +0.11(+0.69%)
Sep 07, 2010 16.00 16.00 15.85 15.90 61,765 -0.05(-0.31%)
Sep 03, 2010 15.84 16.06 15.70 15.95 85,892 +0.14(+0.89%)
Sep 02, 2010 15.80 15.85 15.75 15.81 59,459 -0.02(-0.13%)
Sep 01, 2010 15.77 15.94 15.74 15.83 60,112 +0.11(+0.70%)
Aug 31, 2010 15.55 15.75 15.34 15.72 82,136 +0.14(+0.90%)
Aug 30, 2010 15.30 15.65 15.29 15.58 82,841 +0.20(+1.30%)
Aug 27, 2010 15.38 15.40 15.03 15.38 122,593 -0.02(-0.11%)
Aug 26, 2010 15.53 15.61 15.36 15.40 86,353 -0.13(-0.86%)
Aug 25, 2010 15.72 15.72 15.31 15.53 188,433 -0.24(-1.52%)
Aug 24, 2010 15.70 15.82 15.62 15.77 131,218 -0.04(-0.25%)
Aug 23, 2010 15.84 15.90 15.80 15.81 74,057 -0.06(-0.38%)
Aug 20, 2010 16.02 16.02 15.82 15.87 92,772 -0.17(-1.06%)
Aug 19, 2010 16.10 16.17 15.99 16.04 189,036 +0.01(+0.05%)
Aug 18, 2010 16.08 16.11 15.97 16.03 57,311 -0.11(-0.67%)
Aug 17, 2010 16.14 16.25 16.09 16.14 74,833 +0.02(+0.10%)
Aug 16, 2010 15.94 16.14 15.93 16.12 85,426 +0.12(+0.78%)
Aug 13, 2010 16.00 16.13 15.95 16.00 52,511 +0.05(+0.31%)
Aug 12, 2010 15.98 16.05 15.81 15.95 111,372 -0.22(-1.36%)
Aug 11, 2010 16.07 16.17 16.03 16.17 86,045 -0.04(-0.25%)
Aug 10, 2010 16.03 16.27 15.99 16.21 94,891 +0.16(+1.02%)
Aug 09, 2010 15.90 16.10 15.90 16.05 68,067 +0.19(+1.17%)
Aug 06, 2010 15.86 16.04 15.81 15.86 85,975 -0.08(-0.50%)
Aug 05, 2010 15.77 15.99 15.77 15.94 98,302 +0.00(+0.00%)
Aug 04, 2010 16.08 16.09 15.94 15.94 71,791 -0.14(-0.87%)
Aug 03, 2010 15.99 16.13 15.85 16.08 84,778 +0.05(+0.31%)
Aug 02, 2010 16.00 16.15 15.91 16.03 161,896 +0.14(+0.88%)
Jul 30, 2010 15.89 15.95 15.75 15.89 96,620 +0.10(+0.63%)
Jul 29, 2010 15.76 15.82 15.75 15.79 73,487 +0.03(+0.19%)
Jul 28, 2010 15.74 15.78 15.62 15.76 63,869 +0.02(+0.13%)
Jul 27, 2010 15.70 15.79 15.63 15.74 127,042 +0.12(+0.77%)
Jul 26, 2010 15.34 15.65 15.25 15.62 131,976 +0.37(+2.43%)
Jul 23, 2010 15.20 15.34 15.19 15.25 67,631 +0.00(+0.00%)
Jul 22, 2010 15.18 15.35 15.12 15.25 94,966 +0.06(+0.39%)
Jul 21, 2010 15.30 15.35 15.17 15.19 68,749 -0.01(-0.07%)
Jul 20, 2010 14.96 15.21 14.93 15.20 60,187 +0.18(+1.20%)
Jul 19, 2010 15.07 15.13 14.95 15.02 58,524 -0.05(-0.33%)
Jul 16, 2010 15.07 15.08 14.91 15.07 71,445 +0.01(+0.07%)
Jul 15, 2010 15.10 15.15 14.98 15.06 73,466 -0.06(-0.40%)
Jul 14, 2010 15.35 15.35 15.10 15.12 213 -0.19(-1.24%)
Jul 13, 2010 15.45 15.46 15.27 15.31 70,913 -0.14(-0.91%)
Jul 12, 2010 15.40 15.47 15.35 15.45 109,438 +0.05(+0.32%)
Jul 09, 2010 15.40 15.51 15.25 15.40 111,046 -0.04(-0.26%)
Jul 08, 2010 15.38 15.44 15.19 15.44 68,964 +0.15(+0.98%)
Jul 07, 2010 15.07 15.29 15.04 15.29 84,741 +0.23(+1.53%)
Jul 06, 2010 15.09 15.10 14.89 15.06 102,541 +0.41(+2.80%)
Jul 02, 2010 14.65 14.67 14.60 14.65 78,517 +0.02(+0.14%)
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.