Pioneer High Income Trust (NY: PHT )

9.990 USD UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 9.250 9.260 9.220 9.260 75,800 +0.02(+0.22%)
Sep 27, 2018 9.220 9.250 9.210 9.240 122,351 +0.03(+0.33%)
Sep 26, 2018 9.210 9.250 9.200 9.210 136,749 -0.02(-0.22%)
Sep 25, 2018 9.190 9.230 9.160 9.230 103,457 +0.04(+0.44%)
Sep 24, 2018 9.180 9.190 9.160 9.190 52,324 +0.03(+0.33%)
Sep 21, 2018 9.160 9.190 9.150 9.160 81,600 +0.00(+0.00%)
Sep 20, 2018 9.180 9.180 9.150 9.160 71,558 +0.00(+0.00%)
Sep 19, 2018 9.190 9.190 9.150 9.160 58,555 -0.01(-0.11%)
Sep 18, 2018 9.210 9.210 9.160 9.170 119,424 -0.05(-0.54%)
Sep 17, 2018 9.200 9.220 9.190 9.220 88,509 -0.06(-0.65%)
Sep 14, 2018 9.260 9.280 9.250 9.280 60,300 -0.02(-0.22%)
Sep 13, 2018 9.270 9.310 9.260 9.300 77,345 +0.01(+0.11%)
Sep 12, 2018 9.270 9.290 9.250 9.290 99,500 +0.04(+0.43%)
Sep 11, 2018 9.210 9.260 9.210 9.250 80,266 +0.03(+0.33%)
Sep 10, 2018 9.150 9.220 9.150 9.220 89,152 +0.07(+0.77%)
Sep 07, 2018 9.190 9.210 9.140 9.150 99,100 -0.03(-0.33%)
Sep 06, 2018 9.200 9.240 9.170 9.180 119,996 +0.01(+0.11%)
Sep 05, 2018 9.290 9.290 9.170 9.170 140,244 -0.11(-1.19%)
Sep 04, 2018 9.290 9.320 9.260 9.280 86,597 -0.05(-0.54%)
Aug 31, 2018 9.330 9.330 9.330 0 +0.06(+0.65%)
Aug 30, 2018 9.290 9.300 9.270 9.270 100,373 +0.01(+0.11%)
Aug 29, 2018 9.280 9.290 9.260 9.260 106,696 -0.02(-0.22%)
Aug 28, 2018 9.270 9.300 9.270 9.280 66,282 +0.03(+0.32%)
Aug 27, 2018 9.330 9.330 9.230 9.250 104,421 -0.07(-0.75%)
Aug 24, 2018 9.290 9.320 9.280 9.320 53,000 +0.04(+0.45%)
Aug 23, 2018 9.250 9.290 9.220 9.278 47,351 +0.04(+0.41%)
Aug 22, 2018 9.220 9.260 9.210 9.240 106,239 +0.03(+0.27%)
Aug 21, 2018 9.210 9.220 9.190 9.215 86,737 +0.03(+0.27%)
Aug 20, 2018 9.200 9.220 9.160 9.190 113,437 +0.01(+0.11%)
Aug 17, 2018 9.220 9.220 9.170 9.180 139,300 -0.04(-0.43%)
Aug 16, 2018 9.240 9.260 9.220 9.220 42,667 -0.10(-1.07%)
Aug 15, 2018 9.270 9.320 9.270 9.320 92,625 -0.01(-0.11%)
Aug 14, 2018 9.260 9.330 9.250 9.330 53,337 +0.08(+0.86%)
Aug 13, 2018 9.260 9.270 9.210 9.250 71,852 -0.01(-0.11%)
Aug 10, 2018 9.270 9.270 9.240 9.260 64,600 +0.00(+0.00%)
Aug 09, 2018 9.300 9.310 9.260 9.260 73,416 -0.04(-0.43%)
Aug 08, 2018 9.320 9.350 9.290 9.300 78,025 -0.02(-0.21%)
Aug 07, 2018 9.330 9.362 9.320 9.320 85,364 +0.00(+0.00%)
Aug 06, 2018 9.310 9.350 9.310 9.320 26,999 +0.01(+0.05%)
Aug 03, 2018 9.300 9.330 9.300 9.315 51,100 +0.01(+0.16%)
Aug 02, 2018 9.280 9.300 9.250 9.300 49,557 -0.01(-0.11%)
Aug 01, 2018 9.230 9.310 9.230 9.310 105,735 +0.09(+0.98%)
Jul 31, 2018 9.230 9.260 9.220 9.220 75,239 -0.01(-0.11%)
Jul 30, 2018 9.240 9.250 9.220 9.230 64,798 -0.03(-0.32%)
Jul 27, 2018 9.250 9.280 9.240 9.260 64,000 +0.02(+0.22%)
Jul 26, 2018 9.260 9.270 9.220 9.240 82,380 -0.03(-0.32%)
Jul 25, 2018 9.260 9.280 9.250 9.270 72,963 +0.01(+0.11%)
Jul 24, 2018 9.280 9.290 9.250 9.260 111,624 +0.00(+0.00%)
Jul 23, 2018 9.250 9.260 9.231 9.260 73,562 +0.03(+0.33%)
Jul 20, 2018 9.230 9.250 9.220 9.230 63,439 +0.00(+0.00%)
Jul 19, 2018 9.240 9.240 9.210 9.230 43,233 +0.00(+0.00%)
Jul 18, 2018 9.240 9.240 9.210 9.230 113,350 +0.00(+0.00%)
Jul 17, 2018 9.190 9.230 9.190 9.230 61,142 +0.04(+0.44%)
Jul 16, 2018 9.240 9.260 9.170 9.190 122,281 -0.13(-1.39%)
Jul 13, 2018 9.300 9.330 9.295 9.320 65,407 +0.01(+0.11%)
Jul 12, 2018 9.350 9.360 9.310 9.310 43,813 -0.03(-0.32%)
Jul 11, 2018 9.320 9.360 9.310 9.340 108,780 -0.01(-0.11%)
Jul 10, 2018 9.320 9.360 9.310 9.350 56,680 +0.04(+0.43%)
Jul 09, 2018 9.280 9.330 9.270 9.310 68,346 +0.05(+0.54%)
Jul 06, 2018 9.250 9.290 9.250 9.260 115,748 -0.03(-0.32%)
Jul 05, 2018 9.320 9.320 9.280 9.290 41,605 -0.01(-0.11%)
Jul 03, 2018 9.300 9.300 9.300 0 +0.04(+0.43%)
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.