Pioneer High Income Trust (NY: PHT )

10.08 USD +0.08 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 16.99 17.10 16.90 16.95 89,731 +0.03(+0.18%)
Sep 29, 2014 16.79 17.01 16.75 16.92 81,887 -0.12(-0.70%)
Sep 26, 2014 16.84 17.13 16.76 17.04 111,165 +0.02(+0.12%)
Sep 25, 2014 17.05 17.06 16.89 17.02 104,259 +0.02(+0.12%)
Sep 24, 2014 17.06 17.08 16.96 17.00 59,697 -0.13(-0.76%)
Sep 23, 2014 16.97 17.18 16.90 17.13 58,670 +0.13(+0.76%)
Sep 22, 2014 17.18 17.18 16.95 17.00 82,981 -0.25(-1.45%)
Sep 19, 2014 17.38 17.38 17.20 17.25 83,784 -0.11(-0.63%)
Sep 18, 2014 17.46 17.49 17.32 17.36 61,503 -0.05(-0.29%)
Sep 17, 2014 17.43 17.55 17.37 17.41 41,216 +0.06(+0.35%)
Sep 16, 2014 17.10 17.42 17.10 17.35 56,479 +0.23(+1.34%)
Sep 15, 2014 17.65 17.66 17.10 17.12 124,483 -0.53(-3.00%)
Sep 12, 2014 17.69 17.89 17.56 17.65 65,399 -0.04(-0.23%)
Sep 11, 2014 17.70 17.74 17.69 17.69 38,769 +0.01(+0.06%)
Sep 10, 2014 17.60 17.68 17.55 17.68 39,289 +0.06(+0.34%)
Sep 09, 2014 17.66 17.72 17.60 17.62 54,502 -0.01(-0.06%)
Sep 08, 2014 17.76 17.80 17.62 17.63 59,097 -0.09(-0.51%)
Sep 05, 2014 17.73 17.80 17.71 17.72 37,173 -0.07(-0.40%)
Sep 04, 2014 17.87 17.89 17.68 17.79 49,118 -0.02(-0.10%)
Sep 03, 2014 17.80 17.89 17.79 17.81 41,113 -0.00(-0.00%)
Sep 02, 2014 17.83 17.94 17.79 17.81 42,595 +0.02(+0.11%)
Aug 29, 2014 17.70 17.79 17.79 17.79 45,000 +0.09(+0.51%)
Aug 28, 2014 17.64 17.70 17.63 17.70 31,837 +0.00(+0.00%)
Aug 27, 2014 17.65 17.70 17.59 17.70 50,690 +0.01(+0.06%)
Aug 26, 2014 17.65 17.69 17.59 17.69 49,220 +0.07(+0.40%)
Aug 25, 2014 17.61 17.69 17.55 17.62 140,981 +0.09(+0.51%)
Aug 22, 2014 17.63 17.64 17.58 17.53 69,701 -0.15(-0.85%)
Aug 21, 2014 17.70 17.71 17.65 17.68 29,862 -0.02(-0.11%)
Aug 20, 2014 17.62 17.74 17.59 17.70 70,657 +0.05(+0.28%)
Aug 19, 2014 17.62 17.68 17.54 17.65 39,051 +0.07(+0.40%)
Aug 18, 2014 17.59 17.61 17.51 17.58 58,245 +0.06(+0.34%)
Aug 15, 2014 17.57 17.57 17.37 17.52 86,410 -0.05(-0.28%)
Aug 14, 2014 17.83 17.83 17.54 17.57 96,667 -0.13(-0.73%)
Aug 13, 2014 17.40 17.79 17.28 17.70 111,733 +0.06(+0.34%)
Aug 12, 2014 17.82 17.86 17.59 17.64 63,744 -0.15(-0.84%)
Aug 11, 2014 17.69 17.82 17.65 17.79 80,538 +0.23(+1.31%)
Aug 08, 2014 17.20 17.59 17.20 17.56 96,890 +0.44(+2.57%)
Aug 07, 2014 16.71 17.18 16.71 17.12 122,048 +0.44(+2.64%)
Aug 06, 2014 16.83 16.83 16.10 16.68 423,731 -0.26(-1.53%)
Aug 05, 2014 17.51 17.54 16.90 16.94 231,976 -0.61(-3.48%)
Aug 04, 2014 17.62 17.62 17.41 17.55 125,339 +0.04(+0.23%)
Aug 01, 2014 17.44 17.68 17.25 17.51 171,059 +0.00(+0.00%)
Jul 31, 2014 18.21 18.21 17.23 17.51 645,771 -0.76(-4.16%)
Jul 30, 2014 18.33 18.33 18.26 18.27 59,325 -0.08(-0.44%)
Jul 29, 2014 18.30 18.40 18.27 18.35 55,849 +0.02(+0.11%)
Jul 28, 2014 18.40 18.40 18.31 18.33 41,922 -0.02(-0.11%)
Jul 25, 2014 18.45 18.45 18.30 18.35 40,825 -0.05(-0.27%)
Jul 24, 2014 18.37 18.45 18.34 18.40 62,957 +0.09(+0.49%)
Jul 23, 2014 18.26 18.37 18.21 18.31 38,757 +0.04(+0.22%)
Jul 22, 2014 18.30 18.37 18.26 18.27 40,372 +0.02(+0.11%)
Jul 21, 2014 18.33 18.36 18.24 18.25 75,709 -0.08(-0.46%)
Jul 18, 2014 18.29 18.34 18.24 18.33 37,359 +0.04(+0.24%)
Jul 17, 2014 18.25 18.37 18.17 18.29 60,698 +0.07(+0.37%)
Jul 16, 2014 18.18 18.24 18.13 18.22 39,870 +0.09(+0.51%)
Jul 15, 2014 18.18 18.18 18.07 18.13 60,015 -0.05(-0.28%)
Jul 14, 2014 18.16 18.28 18.15 18.18 82,015 -0.13(-0.71%)
Jul 11, 2014 18.29 18.40 18.22 18.31 77,983 +0.03(+0.16%)
Jul 10, 2014 18.27 18.32 18.22 18.28 57,230 -0.10(-0.54%)
Jul 09, 2014 18.32 18.41 18.30 18.38 48,439 -0.02(-0.10%)
Jul 08, 2014 18.23 18.46 18.22 18.40 60,277 +0.17(+0.93%)
Jul 07, 2014 18.08 18.26 18.05 18.23 63,627 +0.08(+0.44%)
Jul 03, 2014 18.25 18.15 18.15 18.15 108,800 -0.14(-0.77%)
Jul 02, 2014 18.44 18.44 18.28 18.29 85,505 -0.17(-0.92%)
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.