Pioneer High Income Trust (NY: PHT )

7.510 +0.050 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 9.710 9.710 9.710 0 +0.00(+0.00%)
Dec 28, 2017 9.680 9.710 9.680 9.710 96,693 -0.06(-0.61%)
Dec 27, 2017 9.740 9.790 9.740 9.770 134,093 +0.00(+0.00%)
Dec 26, 2017 9.720 9.770 9.720 9.770 84,866 +0.03(+0.31%)
Dec 22, 2017 9.740 9.750 9.700 9.740 170,634 +0.04(+0.41%)
Dec 21, 2017 9.760 9.780 9.690 9.700 165,054 -0.04(-0.41%)
Dec 20, 2017 9.700 9.760 9.680 9.740 193,296 +0.04(+0.41%)
Dec 19, 2017 9.690 9.700 9.650 9.700 106,679 +0.03(+0.31%)
Dec 18, 2017 9.700 9.720 9.660 9.670 189,584 -0.04(-0.41%)
Dec 15, 2017 9.680 9.720 9.670 9.710 124,086 +0.03(+0.31%)
Dec 14, 2017 9.660 9.710 9.640 9.680 173,947 -0.02(-0.21%)
Dec 13, 2017 9.740 9.740 9.650 9.700 162,826 -0.07(-0.72%)
Dec 12, 2017 9.720 9.800 9.720 9.770 112,852 +0.01(+0.15%)
Dec 11, 2017 9.750 9.760 9.720 9.755 108,495 +0.02(+0.15%)
Dec 08, 2017 9.750 9.760 9.720 9.740 120,042 -0.01(-0.10%)
Dec 07, 2017 9.740 9.750 9.725 9.750 115,240 +0.00(+0.00%)
Dec 06, 2017 9.760 9.775 9.720 9.750 195,292 +0.01(+0.10%)
Dec 05, 2017 9.760 9.790 9.730 9.740 101,068 -0.04(-0.41%)
Dec 04, 2017 9.760 9.790 9.670 9.780 111,236 +0.02(+0.20%)
Dec 01, 2017 9.720 9.770 9.700 9.760 83,681 +0.07(+0.72%)
Nov 30, 2017 9.720 9.790 9.690 9.690 98,345 -0.02(-0.21%)
Nov 29, 2017 9.770 9.770 9.690 9.710 77,310 -0.05(-0.51%)
Nov 28, 2017 9.750 9.780 9.730 9.760 101,413 +0.03(+0.31%)
Nov 27, 2017 9.790 9.790 9.710 9.730 32,754 -0.06(-0.61%)
Nov 24, 2017 9.750 9.790 9.730 9.790 39,499 +0.08(+0.82%)
Nov 22, 2017 9.750 9.760 9.700 9.710 65,458 -0.02(-0.21%)
Nov 21, 2017 9.700 9.780 9.700 9.730 86,943 +0.04(+0.41%)
Nov 20, 2017 9.740 9.740 9.660 9.690 64,951 -0.03(-0.31%)
Nov 17, 2017 9.700 9.720 9.660 9.720 119,148 +0.07(+0.73%)
Nov 16, 2017 9.680 9.700 9.650 9.650 90,251 +0.05(+0.52%)
Nov 15, 2017 9.560 9.630 9.470 9.600 151,677 -0.04(-0.41%)
Nov 14, 2017 9.740 9.750 9.630 9.640 135,256 -0.11(-1.13%)
Nov 13, 2017 9.830 9.855 9.740 9.750 121,127 -0.12(-1.22%)
Nov 10, 2017 9.920 9.930 9.850 9.870 66,110 -0.04(-0.40%)
Nov 09, 2017 9.960 9.970 9.850 9.910 224,785 -0.08(-0.80%)
Nov 08, 2017 10.00 10.00 9.960 9.990 135,328 -0.01(-0.10%)
Nov 07, 2017 10.02 10.02 9.980 10.00 81,768 -0.01(-0.10%)
Nov 06, 2017 10.00 10.01 9.973 10.01 126,653 +0.01(+0.10%)
Nov 03, 2017 9.970 10.00 9.960 10.00 80,732 +0.04(+0.40%)
Nov 02, 2017 10.01 10.01 9.950 9.960 58,256 -0.06(-0.60%)
Nov 01, 2017 10.00 10.03 9.975 10.02 112,296 +0.02(+0.20%)
Oct 31, 2017 10.00 10.00 9.980 10.00 54,738 +0.01(+0.10%)
Oct 30, 2017 9.950 10.00 9.950 9.990 86,230 +0.00(+0.00%)
Oct 27, 2017 9.990 9.990 9.950 9.990 113,949 +0.04(+0.40%)
Oct 26, 2017 10.00 10.00 9.950 9.950 84,716 -0.06(-0.60%)
Oct 25, 2017 10.03 10.03 9.960 10.01 157,094 -0.02(-0.20%)
Oct 24, 2017 9.980 10.05 9.980 10.03 91,263 +0.07(+0.70%)
Oct 23, 2017 10.04 10.04 9.960 9.960 143,764 -0.09(-0.90%)
Oct 20, 2017 10.04 10.05 9.965 10.05 145,111 +0.02(+0.20%)
Oct 19, 2017 9.990 10.03 9.950 10.03 62,396 +0.05(+0.50%)
Oct 18, 2017 10.04 10.05 9.960 9.980 90,145 -0.04(-0.40%)
Oct 17, 2017 10.07 10.09 9.990 10.02 83,163 -0.10(-0.99%)
Oct 16, 2017 10.10 10.12 10.06 10.12 88,739 +0.05(+0.50%)
Oct 13, 2017 10.05 10.09 10.05 10.07 45,184 +0.02(+0.20%)
Oct 12, 2017 10.09 10.10 10.00 10.05 86,578 -0.03(-0.30%)
Oct 11, 2017 10.07 10.12 10.06 10.08 121,782 -0.01(-0.10%)
Oct 10, 2017 10.10 10.12 10.05 10.09 128,432 +0.00(+0.00%)
Oct 09, 2017 10.05 10.12 10.02 10.09 176,640 +0.04(+0.40%)
Oct 06, 2017 10.03 10.05 10.02 10.05 85,792 +0.02(+0.20%)
Oct 05, 2017 10.02 10.03 9.985 10.03 184,629 +0.02(+0.20%)
Oct 04, 2017 10.01 10.02 9.990 10.01 87,505 +0.01(+0.10%)
Oct 03, 2017 10.02 10.03 9.983 10.00 95,764 -0.01(-0.10%)
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.