Pioneer High Income Trust (NY: PHT )

7.510 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 17.73 17.73 17.57 17.69 49,591 +0.11(+0.63%)
Feb 28, 2012 17.47 17.68 17.47 17.58 53,941 +0.12(+0.69%)
Feb 27, 2012 17.48 17.53 17.46 17.46 45,604 -0.08(-0.46%)
Feb 24, 2012 17.46 17.56 17.43 17.54 78,168 +0.07(+0.40%)
Feb 23, 2012 17.52 17.56 17.45 17.47 70,765 -0.10(-0.57%)
Feb 22, 2012 17.42 17.61 17.41 17.57 88,829 +0.13(+0.75%)
Feb 21, 2012 17.53 17.71 17.41 17.44 113,409 -0.09(-0.51%)
Feb 17, 2012 17.47 17.63 17.43 17.53 54,380 +0.04(+0.23%)
Feb 16, 2012 17.48 17.63 17.38 17.49 75,559 -0.03(-0.17%)
Feb 15, 2012 17.66 17.75 17.49 17.52 69,889 -0.14(-0.80%)
Feb 14, 2012 17.73 17.77 17.52 17.66 57,250 -0.08(-0.45%)
Feb 13, 2012 17.89 17.90 17.73 17.74 40,192 -0.13(-0.73%)
Feb 10, 2012 17.75 17.93 17.75 17.87 54,647 +0.03(+0.17%)
Feb 09, 2012 17.72 17.89 17.72 17.84 50,539 +0.08(+0.45%)
Feb 08, 2012 17.94 17.99 17.75 17.76 103,275 -0.07(-0.39%)
Feb 07, 2012 17.60 17.85 17.52 17.83 55,993 +0.22(+1.25%)
Feb 06, 2012 17.41 17.62 17.34 17.61 107,090 +0.15(+0.86%)
Feb 03, 2012 17.65 17.79 17.35 17.46 96,324 -0.14(-0.80%)
Feb 02, 2012 17.62 17.74 17.57 17.60 72,196 -0.04(-0.23%)
Feb 01, 2012 17.55 17.69 17.54 17.64 104,638 -0.01(-0.06%)
Jan 31, 2012 17.60 17.68 17.30 17.65 61,833 +0.10(+0.57%)
Jan 30, 2012 17.49 17.62 17.43 17.55 81,116 -0.08(-0.45%)
Jan 27, 2012 17.62 17.65 17.58 17.63 56,370 -0.04(-0.23%)
Jan 26, 2012 17.52 17.70 17.51 17.67 63,812 +0.20(+1.14%)
Jan 25, 2012 17.37 17.50 17.34 17.47 81,345 +0.10(+0.58%)
Jan 24, 2012 17.20 17.41 17.15 17.37 97,902 +0.18(+1.05%)
Jan 23, 2012 16.96 17.20 16.96 17.19 101,849 +0.21(+1.24%)
Jan 20, 2012 16.87 17.17 16.87 16.98 120,079 +0.03(+0.18%)
Jan 19, 2012 16.63 16.99 16.50 16.95 191,500 +0.29(+1.74%)
Jan 18, 2012 17.05 17.15 16.34 16.66 632,623 -0.51(-2.98%)
Jan 17, 2012 17.99 17.99 17.09 17.17 544,394 -0.67(-3.74%)
Jan 13, 2012 17.86 17.91 17.74 17.84 66,722 -0.01(-0.04%)
Jan 12, 2012 17.79 17.88 17.68 17.85 63,178 +0.07(+0.38%)
Jan 11, 2012 17.99 18.00 17.70 17.78 92,596 -0.07(-0.39%)
Jan 10, 2012 18.00 18.00 17.82 17.85 96,953 -0.17(-0.94%)
Jan 09, 2012 17.79 18.08 17.77 18.02 115,510 +0.22(+1.24%)
Jan 06, 2012 17.78 17.87 17.74 17.80 103,791 +0.08(+0.45%)
Jan 05, 2012 17.66 17.74 17.59 17.72 85,359 +0.06(+0.34%)
Jan 04, 2012 17.61 17.67 17.41 17.66 73,153 +0.33(+1.90%)
Dec 30, 2011 17.31 17.34 17.18 17.33 54,156 -0.01(-0.06%)
Dec 29, 2011 17.57 17.59 17.31 17.34 76,130 -0.21(-1.20%)
Dec 28, 2011 17.56 17.74 17.55 17.55 91,364 -0.13(-0.74%)
Dec 27, 2011 17.66 17.80 17.65 17.68 67,749 -0.05(-0.28%)
Dec 23, 2011 17.63 17.95 17.58 17.73 103,092 +0.37(+2.13%)
Dec 21, 2011 17.20 17.36 17.14 17.36 57,453 +0.12(+0.70%)
Dec 20, 2011 17.19 17.24 17.11 17.24 68,057 +0.05(+0.29%)
Dec 19, 2011 17.20 17.21 17.14 17.19 46,880 +0.08(+0.47%)
Dec 16, 2011 17.15 17.15 17.05 17.11 56,640 -0.06(-0.35%)
Dec 15, 2011 17.20 17.20 17.11 17.17 73,207 +0.07(+0.41%)
Dec 14, 2011 17.66 17.66 16.99 17.10 72,555 +0.02(+0.12%)
Dec 13, 2011 17.00 17.12 17.00 17.08 62,540 +0.07(+0.41%)
Dec 12, 2011 17.12 17.12 16.99 17.01 39,159 -0.14(-0.82%)
Dec 09, 2011 16.97 17.17 16.95 17.15 52,139 +0.17(+1.00%)
Dec 08, 2011 17.00 17.03 16.85 16.98 74,699 -0.12(-0.70%)
Dec 07, 2011 16.98 17.14 16.98 17.10 73,636 +0.12(+0.71%)
Dec 06, 2011 17.14 17.25 16.94 16.98 119,145 -0.15(-0.88%)
Dec 05, 2011 17.22 17.25 17.08 17.13 101,352 +0.02(+0.09%)
Dec 02, 2011 17.16 17.25 17.09 17.11 64,881 -0.04(-0.20%)
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.