Pioneer High Income Trust (NY: PHT )

7.050 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 16.51 16.51 16.40 16.42 72,618 -0.06(-0.36%)
Oct 28, 2010 16.47 16.50 16.40 16.48 32,662 +0.01(+0.06%)
Oct 27, 2010 16.60 16.60 16.38 16.47 62,157 -0.08(-0.48%)
Oct 25, 2010 16.63 16.64 16.50 16.55 64,162 -0.04(-0.24%)
Oct 22, 2010 16.56 16.59 16.39 16.59 52,960 +0.05(+0.30%)
Oct 21, 2010 16.48 16.59 16.48 16.54 45,698 +0.09(+0.55%)
Oct 20, 2010 16.40 16.64 16.34 16.45 85,777 +0.06(+0.37%)
Oct 19, 2010 16.42 16.49 16.21 16.39 70,061 -0.05(-0.30%)
Oct 18, 2010 16.38 16.49 16.35 16.44 95,585 +0.13(+0.80%)
Oct 15, 2010 16.22 16.38 16.20 16.31 73,552 +0.10(+0.62%)
Oct 14, 2010 16.18 16.25 16.15 16.21 74,447 +0.03(+0.19%)
Oct 13, 2010 16.33 16.39 16.12 16.18 137,621 -0.31(-1.88%)
Oct 12, 2010 16.42 16.57 16.40 16.49 67,868 +0.03(+0.18%)
Oct 11, 2010 16.54 16.59 16.32 16.46 136,950 -0.13(-0.78%)
Oct 08, 2010 16.59 16.59 16.41 16.59 77,940 +0.08(+0.48%)
Oct 07, 2010 16.50 16.54 16.36 16.51 71,037 +0.02(+0.12%)
Oct 06, 2010 16.31 16.49 16.27 16.49 70,212 +0.13(+0.79%)
Oct 05, 2010 16.26 16.40 16.20 16.36 105,751 +0.11(+0.68%)
Oct 04, 2010 16.18 16.27 16.18 16.25 45,718 +0.01(+0.06%)
Oct 01, 2010 16.24 16.24 16.04 16.24 56,548 +0.12(+0.74%)
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(+0.77%)
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%)
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.