Pioneer High Income Trust (NY: PHT )

10.01 USD -0.07 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 16.99 16.99 16.87 16.96 73,620 -0.04(-0.24%)
Sep 27, 2013 16.91 17.03 16.91 17.00 38,113 -0.01(-0.06%)
Sep 26, 2013 16.92 17.01 16.91 17.01 45,907 +0.04(+0.24%)
Sep 25, 2013 16.77 16.99 16.77 16.97 50,639 +0.20(+1.20%)
Sep 24, 2013 16.78 16.87 16.68 16.77 41,388 +0.01(+0.06%)
Sep 23, 2013 16.74 16.85 16.68 16.76 43,075 +0.05(+0.30%)
Sep 20, 2013 16.83 16.84 16.69 16.71 48,059 -0.10(-0.59%)
Sep 19, 2013 16.87 16.90 16.67 16.81 58,599 -0.06(-0.36%)
Sep 18, 2013 16.81 16.95 16.74 16.87 70,687 +0.11(+0.66%)
Sep 17, 2013 16.81 16.86 16.76 16.76 85,758 -0.05(-0.30%)
Sep 16, 2013 16.92 16.90 16.79 16.81 79,408 -0.04(-0.24%)
Sep 13, 2013 16.87 16.87 16.76 16.85 48,663 -0.13(-0.77%)
Sep 12, 2013 16.84 17.04 16.84 16.98 58,336 +0.11(+0.65%)
Sep 11, 2013 16.85 16.89 16.79 16.87 54,655 +0.07(+0.42%)
Sep 10, 2013 16.82 16.89 16.80 16.80 67,195 +0.00(+0.00%)
Sep 09, 2013 16.80 16.84 16.73 16.80 52,804 +0.05(+0.30%)
Sep 06, 2013 16.80 16.80 16.66 16.75 38,312 +0.01(+0.06%)
Sep 05, 2013 16.77 16.79 16.67 16.74 60,457 +0.03(+0.18%)
Sep 04, 2013 16.59 16.75 16.56 16.71 62,622 +0.16(+0.97%)
Sep 03, 2013 16.56 16.60 16.53 16.55 56,980 +0.03(+0.18%)
Aug 30, 2013 16.61 16.62 16.47 16.52 55,307 -0.03(-0.18%)
Aug 29, 2013 16.49 16.57 16.46 16.55 46,043 +0.09(+0.55%)
Aug 28, 2013 16.35 16.56 16.35 16.46 44,227 +0.06(+0.37%)
Aug 27, 2013 16.38 16.47 16.33 16.40 78,832 +0.00(+0.00%)
Aug 26, 2013 16.47 16.49 16.34 16.40 49,456 -0.02(-0.12%)
Aug 23, 2013 16.45 16.50 16.29 16.42 58,074 +0.02(+0.12%)
Aug 22, 2013 16.40 16.52 16.29 16.40 64,292 +0.04(+0.24%)
Aug 21, 2013 16.46 16.49 16.35 16.36 52,519 -0.13(-0.79%)
Aug 20, 2013 16.46 16.58 16.32 16.49 80,191 +0.03(+0.18%)
Aug 19, 2013 16.70 16.70 16.42 16.46 71,764 -0.26(-1.56%)
Aug 16, 2013 16.41 16.99 16.36 16.72 184,062 +0.25(+1.52%)
Aug 15, 2013 16.47 16.48 16.37 16.47 64,095 -0.06(-0.36%)
Aug 14, 2013 16.48 16.62 16.48 16.53 44,953 -0.19(-1.14%)
Aug 13, 2013 16.51 16.79 16.46 16.72 104,646 +0.07(+0.42%)
Aug 12, 2013 16.78 16.96 16.57 16.65 64,511 -0.09(-0.54%)
Aug 09, 2013 16.75 16.82 16.68 16.74 37,438 -0.07(-0.42%)
Aug 08, 2013 16.78 16.84 16.65 16.81 49,657 +0.10(+0.60%)
Aug 07, 2013 16.42 16.81 16.33 16.71 58,949 +0.29(+1.77%)
Aug 06, 2013 16.48 16.56 16.26 16.42 91,051 -0.09(-0.55%)
Aug 05, 2013 16.54 16.66 16.45 16.51 60,523 -0.15(-0.90%)
Aug 02, 2013 16.76 16.79 16.57 16.66 57,815 -0.02(-0.12%)
Aug 01, 2013 16.78 16.83 16.65 16.68 50,209 -0.03(-0.18%)
Jul 31, 2013 16.66 16.82 16.57 16.71 81,171 +0.10(+0.60%)
Jul 30, 2013 16.56 16.70 16.55 16.61 97,016 +0.03(+0.18%)
Jul 29, 2013 16.74 16.78 16.54 16.58 69,825 -0.19(-1.13%)
Jul 26, 2013 16.69 16.83 16.62 16.77 31,759 +0.10(+0.60%)
Jul 25, 2013 16.61 16.82 16.60 16.67 61,522 +0.06(+0.36%)
Jul 24, 2013 16.63 16.67 16.51 16.61 53,695 +0.05(+0.28%)
Jul 23, 2013 16.49 16.63 16.48 16.56 25,570 +0.09(+0.57%)
Jul 22, 2013 16.61 16.65 16.45 16.47 59,061 -0.19(-1.14%)
Jul 19, 2013 16.53 16.68 16.50 16.66 40,082 +0.07(+0.42%)
Jul 18, 2013 16.66 16.71 16.52 16.59 49,824 -0.02(-0.14%)
Jul 17, 2013 16.58 16.70 16.51 16.61 58,284 +0.01(+0.08%)
Jul 16, 2013 16.64 16.73 16.51 16.60 58,932 -0.09(-0.54%)
Jul 15, 2013 16.80 16.88 16.64 16.69 60,941 -0.11(-0.65%)
Jul 12, 2013 17.01 17.01 16.76 16.80 56,131 -0.28(-1.64%)
Jul 11, 2013 16.74 17.17 16.71 17.08 158,210 +0.45(+2.71%)
Jul 10, 2013 16.57 16.75 16.52 16.63 89,938 +0.10(+0.60%)
Jul 09, 2013 16.55 16.59 16.41 16.53 143,540 +0.12(+0.73%)
Jul 08, 2013 16.20 16.60 16.15 16.41 110,599 +0.18(+1.11%)
Jul 05, 2013 16.45 16.45 16.20 16.23 61,402 -0.24(-1.46%)
Jul 03, 2013 16.50 16.60 16.37 16.47 39,481 -0.10(-0.60%)
Jul 02, 2013 16.81 16.86 16.57 16.57 46,411 -0.21(-1.25%)
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.