Pioneer High Income Trust (NY: PHT )

7.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 10.08 10.08 9.960 10.01 95,886 +0.01(+0.10%)
Nov 27, 2015 10.01 10.03 9.980 10.00 24,746 +0.02(+0.20%)
Nov 25, 2015 9.980 9.980 9.980 9.980 79,300 -0.03(-0.30%)
Nov 24, 2015 10.05 10.14 9.960 10.01 114,981 -0.10(-0.99%)
Nov 23, 2015 10.25 10.25 10.11 10.11 69,802 -0.11(-1.08%)
Nov 20, 2015 10.24 10.25 10.20 10.22 48,325 +0.01(+0.10%)
Nov 19, 2015 10.20 10.28 10.19 10.21 33,940 -0.02(-0.20%)
Nov 18, 2015 10.24 10.35 10.21 10.23 42,950 +0.03(+0.29%)
Nov 17, 2015 10.35 10.38 10.20 10.20 91,324 -0.17(-1.64%)
Nov 16, 2015 10.45 10.51 10.36 10.37 87,433 -0.17(-1.61%)
Nov 13, 2015 10.56 10.58 10.45 10.54 63,178 +0.01(+0.09%)
Nov 12, 2015 10.63 10.66 10.52 10.53 89,626 -0.11(-1.03%)
Nov 11, 2015 10.72 10.79 10.63 10.64 60,066 -0.08(-0.75%)
Nov 10, 2015 10.70 10.72 10.68 10.72 28,342 +0.00(+0.00%)
Nov 09, 2015 10.72 10.72 10.65 10.72 71,408 +0.00(+0.00%)
Nov 06, 2015 10.75 10.80 10.71 10.72 48,210 -0.09(-0.83%)
Nov 05, 2015 10.87 10.89 10.80 10.81 32,136 -0.02(-0.18%)
Nov 04, 2015 10.80 10.87 10.80 10.83 105,102 +0.04(+0.37%)
Nov 03, 2015 10.72 10.83 10.72 10.79 74,421 +0.04(+0.37%)
Nov 02, 2015 10.73 10.77 10.72 10.75 68,808 +0.02(+0.19%)
Oct 30, 2015 10.75 10.82 10.67 10.73 61,635 +0.01(+0.09%)
Oct 29, 2015 10.66 10.75 10.66 10.72 71,699 +0.02(+0.19%)
Oct 28, 2015 10.71 10.75 10.70 10.70 51,568 +0.00(+0.00%)
Oct 27, 2015 10.65 10.71 10.61 10.70 48,576 +0.05(+0.47%)
Oct 26, 2015 10.61 10.70 10.61 10.65 60,929 +0.01(+0.09%)
Oct 23, 2015 10.72 10.72 10.62 10.64 50,743 +0.00(+0.00%)
Oct 22, 2015 10.65 10.72 10.61 10.64 101,906 -0.04(-0.37%)
Oct 21, 2015 10.66 10.68 10.62 10.68 33,917 +0.05(+0.46%)
Oct 20, 2015 10.63 10.67 10.59 10.63 53,943 +0.03(+0.28%)
Oct 19, 2015 10.62 10.64 10.57 10.60 47,713 -0.01(-0.09%)
Oct 16, 2015 10.58 10.64 10.52 10.61 50,906 +0.07(+0.66%)
Oct 15, 2015 10.50 10.54 10.48 10.54 36,658 +0.07(+0.67%)
Oct 14, 2015 10.65 10.65 10.43 10.47 58,471 -0.24(-2.24%)
Oct 13, 2015 10.76 10.83 10.70 10.71 69,147 -0.04(-0.37%)
Oct 12, 2015 10.83 10.85 10.72 10.75 72,277 -0.01(-0.09%)
Oct 09, 2015 10.65 10.79 10.65 10.76 116,638 +0.18(+1.70%)
Oct 08, 2015 10.45 10.62 10.38 10.58 95,541 +0.14(+1.34%)
Oct 07, 2015 10.37 10.45 10.26 10.44 94,002 +0.15(+1.46%)
Oct 06, 2015 10.17 10.30 10.16 10.29 65,985 +0.15(+1.48%)
Oct 05, 2015 10.15 10.21 10.11 10.14 70,529 +0.07(+0.70%)
Oct 02, 2015 10.10 10.15 10.04 10.07 94,368 -0.05(-0.49%)
Oct 01, 2015 10.22 10.25 10.05 10.12 117,482 -0.18(-1.75%)
Sep 30, 2015 10.21 10.30 10.00 10.30 91,028 +0.19(+1.88%)
Sep 29, 2015 10.16 10.26 10.05 10.11 98,894 +0.00(+0.00%)
Sep 28, 2015 10.51 10.55 10.08 10.11 141,127 -0.38(-3.62%)
Sep 25, 2015 10.58 10.63 10.49 10.49 52,331 -0.07(-0.66%)
Sep 24, 2015 10.58 10.64 10.48 10.56 83,513 -0.08(-0.75%)
Sep 23, 2015 10.72 10.78 10.56 10.64 97,473 -0.03(-0.28%)
Sep 22, 2015 10.70 10.75 10.63 10.67 87,247 -0.06(-0.56%)
Sep 21, 2015 10.74 10.78 10.70 10.73 82,027 -0.01(-0.09%)
Sep 18, 2015 10.64 10.77 10.60 10.74 37,587 +0.08(+0.75%)
Sep 17, 2015 10.58 10.67 10.48 10.66 85,912 +0.13(+1.23%)
Sep 16, 2015 10.57 10.59 10.48 10.53 116,491 -0.01(-0.09%)
Sep 15, 2015 10.60 10.60 10.49 10.54 114,294 -0.18(-1.68%)
Sep 14, 2015 10.84 10.87 10.71 10.72 92,033 -0.07(-0.66%)
Sep 11, 2015 10.79 10.80 10.74 10.79 86,415 +0.02(+0.20%)
Sep 10, 2015 10.77 10.86 10.74 10.77 76,885 +0.03(+0.26%)
Sep 09, 2015 10.80 10.83 10.73 10.74 58,436 -0.06(-0.54%)
Sep 08, 2015 10.84 10.85 10.70 10.80 78,695 +0.06(+0.56%)
Sep 04, 2015 10.79 10.74 10.74 10.74 58,000 -0.06(-0.58%)
Sep 03, 2015 10.95 10.97 10.80 10.80 69,044 -0.05(-0.43%)
Sep 02, 2015 10.84 10.87 10.69 10.85 73,483 +0.07(+0.65%)
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.