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, 2015 10.21 10.30 10.00 10.30 91,028 +0.19(+1.88%)
Sep 29, 2015 10.16 10.26 10.05 10.11 98,894 +0.00(+0.00%)
Sep 28, 2015 10.51 10.55 10.08 10.11 141,127 -0.38(-3.62%)
Sep 25, 2015 10.58 10.63 10.49 10.49 52,331 -0.07(-0.66%)
Sep 24, 2015 10.58 10.64 10.48 10.56 83,513 -0.08(-0.75%)
Sep 23, 2015 10.72 10.78 10.56 10.64 97,473 -0.03(-0.28%)
Sep 22, 2015 10.70 10.75 10.63 10.67 87,247 -0.06(-0.56%)
Sep 21, 2015 10.74 10.78 10.70 10.73 82,027 -0.01(-0.09%)
Sep 18, 2015 10.64 10.77 10.60 10.74 37,587 +0.08(+0.75%)
Sep 17, 2015 10.58 10.67 10.48 10.66 85,912 +0.13(+1.23%)
Sep 16, 2015 10.57 10.59 10.48 10.53 116,491 -0.01(-0.09%)
Sep 15, 2015 10.60 10.60 10.49 10.54 114,294 -0.18(-1.68%)
Sep 14, 2015 10.84 10.87 10.71 10.72 92,033 -0.07(-0.66%)
Sep 11, 2015 10.79 10.80 10.74 10.79 86,415 +0.02(+0.20%)
Sep 10, 2015 10.77 10.86 10.74 10.77 76,885 +0.03(+0.26%)
Sep 09, 2015 10.80 10.83 10.73 10.74 58,436 -0.06(-0.54%)
Sep 08, 2015 10.84 10.85 10.70 10.80 78,695 +0.06(+0.56%)
Sep 04, 2015 10.79 10.74 10.74 10.74 58,000 -0.06(-0.58%)
Sep 03, 2015 10.95 10.97 10.80 10.80 69,044 -0.05(-0.43%)
Sep 02, 2015 10.84 10.87 10.69 10.85 73,483 +0.07(+0.65%)
Sep 01, 2015 10.74 10.87 10.74 10.78 104,955 -0.03(-0.28%)
Aug 31, 2015 10.91 10.91 10.76 10.81 137,426 -0.09(-0.83%)
Aug 28, 2015 10.66 10.95 10.66 10.90 137,105 +0.25(+2.35%)
Aug 27, 2015 10.52 10.66 10.46 10.65 154,069 +0.14(+1.33%)
Aug 26, 2015 10.38 10.51 10.27 10.51 107,939 +0.31(+3.04%)
Aug 25, 2015 10.28 10.47 10.15 10.20 216,698 +0.32(+3.24%)
Aug 24, 2015 9.930 10.18 9.750 9.880 299,796 -0.49(-4.73%)
Aug 21, 2015 10.51 10.66 10.35 10.37 138,072 -0.17(-1.61%)
Aug 20, 2015 10.66 10.71 10.54 10.54 82,533 -0.18(-1.68%)
Aug 19, 2015 10.75 10.78 10.70 10.72 61,759 -0.04(-0.37%)
Aug 18, 2015 10.79 10.79 10.75 10.76 32,839 +0.01(+0.09%)
Aug 17, 2015 10.86 10.88 10.73 10.75 108,982 -0.16(-1.47%)
Aug 14, 2015 10.91 10.94 10.80 10.91 78,484 -0.11(-1.00%)
Aug 13, 2015 11.00 11.04 10.96 11.02 114,033 +0.03(+0.27%)
Aug 12, 2015 11.04 11.04 10.91 10.99 94,385 +0.02(+0.18%)
Aug 11, 2015 10.90 11.01 10.85 10.97 99,333 +0.00(+0.04%)
Aug 10, 2015 11.19 11.20 10.94 10.97 106,055 -0.22(-2.00%)
Aug 07, 2015 11.20 11.27 11.16 11.19 102,929 -0.01(-0.09%)
Aug 06, 2015 11.19 11.23 11.14 11.20 160,076 +0.01(+0.09%)
Aug 05, 2015 11.13 11.23 11.13 11.19 100,419 +0.05(+0.45%)
Aug 04, 2015 11.03 11.16 11.03 11.14 136,254 +0.09(+0.81%)
Aug 03, 2015 10.97 11.08 10.96 11.05 147,278 +0.03(+0.27%)
Jul 31, 2015 11.06 11.09 10.91 11.02 105,540 +0.01(+0.09%)
Jul 30, 2015 10.97 11.10 10.86 11.01 146,553 +0.03(+0.27%)
Jul 29, 2015 10.89 10.98 10.85 10.98 102,331 +0.12(+1.09%)
Jul 28, 2015 10.68 10.93 10.64 10.86 105,593 +0.23(+2.19%)
Jul 27, 2015 10.63 10.70 10.56 10.63 160,984 -0.04(-0.36%)
Jul 24, 2015 10.90 10.93 10.63 10.67 158,025 -0.23(-2.14%)
Jul 23, 2015 11.01 11.01 10.90 10.90 101,128 -0.04(-0.37%)
Jul 22, 2015 11.04 11.04 10.92 10.94 144,172 -0.07(-0.64%)
Jul 21, 2015 11.27 11.34 11.00 11.01 177,546 -0.29(-2.57%)
Jul 20, 2015 11.48 11.48 11.28 11.30 92,311 -0.16(-1.40%)
Jul 17, 2015 11.59 11.59 11.45 11.46 59,398 -0.09(-0.78%)
Jul 16, 2015 11.62 11.63 11.55 11.55 98,422 -0.04(-0.35%)
Jul 15, 2015 11.56 11.59 11.50 11.59 79,050 -0.07(-0.60%)
Jul 14, 2015 11.64 11.66 11.57 11.66 77,084 -0.03(-0.26%)
Jul 13, 2015 11.64 11.69 11.53 11.69 126,243 +0.06(+0.52%)
Jul 10, 2015 11.60 11.65 11.53 11.63 83,362 +0.11(+0.95%)
Jul 09, 2015 11.62 11.62 11.51 11.52 61,798 -0.07(-0.60%)
Jul 08, 2015 11.70 11.70 11.50 11.59 135,391 -0.14(-1.19%)
Jul 07, 2015 11.59 11.73 11.51 11.73 107,911 +0.17(+1.47%)
Jul 06, 2015 11.58 11.63 11.55 11.56 102,569 -0.15(-1.28%)
Jul 02, 2015 11.67 11.71 11.71 11.71 90,000 +0.01(+0.09%)
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.