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 (%)
Jun 30, 2015 11.34 11.63 11.34 11.63 308,231 +0.36(+3.19%)
Jun 29, 2015 11.32 11.40 11.05 11.27 202,811 -0.16(-1.40%)
Jun 26, 2015 11.55 11.59 11.38 11.43 118,503 -0.15(-1.30%)
Jun 25, 2015 11.78 11.83 11.57 11.58 128,255 -0.18(-1.53%)
Jun 24, 2015 11.64 11.79 11.64 11.76 240,944 +0.14(+1.20%)
Jun 23, 2015 11.44 11.62 11.42 11.62 120,845 +0.12(+1.05%)
Jun 22, 2015 11.41 11.57 11.41 11.50 129,017 +0.08(+0.69%)
Jun 19, 2015 11.38 11.43 11.30 11.42 296,832 +0.00(+0.00%)
Jun 18, 2015 11.62 11.66 11.38 11.42 285,162 -0.24(-2.06%)
Jun 17, 2015 11.65 11.70 11.56 11.66 271,643 -0.03(-0.26%)
Jun 16, 2015 11.85 11.89 11.62 11.69 262,889 -0.20(-1.68%)
Jun 15, 2015 11.83 11.92 11.77 11.89 154,227 -0.06(-0.50%)
Jun 12, 2015 11.94 12.02 11.94 11.95 111,762 -0.07(-0.58%)
Jun 11, 2015 12.04 12.08 12.02 12.02 94,224 -0.03(-0.26%)
Jun 10, 2015 12.14 12.15 12.05 12.05 143,734 -0.03(-0.24%)
Jun 09, 2015 12.03 12.13 12.03 12.08 111,784 +0.01(+0.08%)
Jun 08, 2015 12.24 12.25 11.94 12.07 340,938 -0.12(-0.98%)
Jun 05, 2015 12.32 12.39 12.16 12.19 160,157 -0.21(-1.69%)
Jun 04, 2015 12.45 12.50 12.37 12.40 89,651 -0.08(-0.64%)
Jun 03, 2015 12.50 12.53 12.45 12.48 96,738 -0.02(-0.16%)
Jun 02, 2015 12.54 12.60 12.50 12.50 53,338 -0.05(-0.40%)
Jun 01, 2015 12.55 12.62 12.50 12.55 122,307 -0.04(-0.32%)
May 29, 2015 12.65 12.70 12.53 12.59 81,774 +0.00(+0.00%)
May 28, 2015 12.54 12.63 12.51 12.59 84,980 +0.05(+0.40%)
May 27, 2015 12.74 12.75 12.54 12.54 79,484 -0.17(-1.34%)
May 26, 2015 12.88 12.88 12.67 12.71 84,204 -0.13(-1.01%)
May 22, 2015 12.90 12.84 12.84 12.84 63,700 -0.03(-0.23%)
May 21, 2015 12.82 12.94 12.76 12.87 137,839 +0.01(+0.08%)
May 20, 2015 12.86 12.86 12.78 12.86 82,049 +0.06(+0.47%)
May 19, 2015 12.72 12.85 12.71 12.80 81,327 +0.01(+0.08%)
May 18, 2015 12.83 12.88 12.77 12.79 101,315 -0.01(-0.08%)
May 15, 2015 12.71 12.86 12.67 12.80 94,748 +0.01(+0.08%)
May 14, 2015 12.75 12.83 12.75 12.79 102,565 +0.09(+0.71%)
May 13, 2015 12.60 12.87 12.60 12.70 123,399 +0.10(+0.79%)
May 12, 2015 12.50 12.65 12.45 12.60 177,622 +0.04(+0.32%)
May 11, 2015 12.72 12.76 12.55 12.56 315,299 -0.21(-1.64%)
May 08, 2015 12.66 12.85 12.65 12.77 222,161 -0.04(-0.31%)
May 07, 2015 13.01 13.01 12.81 12.81 165,819 -0.17(-1.31%)
May 06, 2015 12.82 13.04 12.82 12.98 71,090 +0.09(+0.71%)
May 05, 2015 13.03 13.05 12.84 12.89 195,342 -0.16(-1.24%)
May 04, 2015 12.97 13.09 12.95 13.05 103,939 +0.03(+0.23%)
May 01, 2015 12.93 13.05 12.90 13.02 68,355 +0.08(+0.62%)
Apr 30, 2015 12.99 13.00 12.90 12.94 148,910 -0.02(-0.15%)
Apr 29, 2015 12.95 13.00 12.91 12.96 151,214 -0.05(-0.39%)
Apr 28, 2015 13.01 13.10 13.00 13.01 53,576 +0.01(+0.08%)
Apr 27, 2015 13.02 13.09 13.00 13.00 61,201 -0.03(-0.23%)
Apr 24, 2015 12.89 13.08 12.85 13.03 82,037 +0.12(+0.93%)
Apr 23, 2015 12.89 12.94 12.88 12.91 53,202 +0.02(+0.16%)
Apr 22, 2015 12.90 12.97 12.89 12.89 85,968 -0.02(-0.15%)
Apr 21, 2015 12.89 12.96 12.88 12.91 62,384 +0.03(+0.23%)
Apr 20, 2015 12.81 12.90 12.81 12.88 60,703 +0.09(+0.70%)
Apr 17, 2015 12.80 12.80 12.76 12.79 75,041 -0.01(-0.08%)
Apr 16, 2015 12.80 12.81 12.75 12.80 74,466 -0.01(-0.08%)
Apr 15, 2015 12.72 12.83 12.72 12.81 104,949 +0.10(+0.79%)
Apr 14, 2015 12.64 12.75 12.64 12.71 109,196 +0.07(+0.55%)
Apr 13, 2015 12.84 12.91 12.60 12.64 196,510 -0.32(-2.47%)
Apr 10, 2015 12.87 13.01 12.85 12.96 135,550 +0.01(+0.08%)
Apr 09, 2015 13.03 13.07 12.86 12.95 141,079 -0.09(-0.69%)
Apr 08, 2015 13.06 13.09 13.01 13.04 75,135 -0.02(-0.15%)
Apr 07, 2015 13.17 13.20 13.06 13.06 167,518 -0.10(-0.76%)
Apr 06, 2015 13.06 13.22 13.06 13.16 101,119 +0.07(+0.53%)
Apr 02, 2015 12.95 13.09 13.09 13.09 145,800 +0.11(+0.85%)
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.