Pioneer High Income Trust (NY: PHT )

7.086 -0.004 (-0.06%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 15.55 15.75 15.34 15.72 82,136 +0.14(+0.90%)
Aug 30, 2010 15.30 15.65 15.29 15.58 82,841 +0.20(+1.30%)
Aug 27, 2010 15.38 15.40 15.03 15.38 122,593 -0.02(-0.11%)
Aug 26, 2010 15.53 15.61 15.36 15.40 86,353 -0.13(-0.86%)
Aug 25, 2010 15.72 15.72 15.31 15.53 188,433 -0.24(-1.52%)
Aug 24, 2010 15.70 15.82 15.62 15.77 131,218 -0.04(-0.25%)
Aug 23, 2010 15.84 15.90 15.80 15.81 74,057 -0.06(-0.38%)
Aug 20, 2010 16.02 16.02 15.82 15.87 92,772 -0.17(-1.06%)
Aug 19, 2010 16.10 16.17 15.99 16.04 189,036 +0.01(+0.05%)
Aug 18, 2010 16.08 16.11 15.97 16.03 57,311 -0.11(-0.67%)
Aug 17, 2010 16.14 16.25 16.09 16.14 74,833 +0.02(+0.10%)
Aug 16, 2010 15.94 16.14 15.93 16.12 85,426 +0.12(+0.77%)
Aug 13, 2010 16.00 16.13 15.95 16.00 52,511 +0.05(+0.31%)
Aug 12, 2010 15.98 16.05 15.81 15.95 111,372 -0.22(-1.36%)
Aug 11, 2010 16.07 16.17 16.03 16.17 86,045 -0.04(-0.25%)
Aug 10, 2010 16.03 16.27 15.99 16.21 94,891 +0.16(+1.02%)
Aug 09, 2010 15.90 16.10 15.90 16.05 68,067 +0.19(+1.17%)
Aug 06, 2010 15.86 16.04 15.81 15.86 85,975 -0.08(-0.50%)
Aug 05, 2010 15.77 15.99 15.77 15.94 98,302 +0.00(+0.00%)
Aug 04, 2010 16.08 16.09 15.94 15.94 71,791 -0.14(-0.87%)
Aug 03, 2010 15.99 16.13 15.85 16.08 84,778 +0.05(+0.31%)
Aug 02, 2010 16.00 16.15 15.91 16.03 161,896 +0.14(+0.88%)
Jul 30, 2010 15.89 15.95 15.75 15.89 96,620 +0.10(+0.63%)
Jul 29, 2010 15.76 15.82 15.75 15.79 73,487 +0.03(+0.19%)
Jul 28, 2010 15.74 15.78 15.62 15.76 63,869 +0.02(+0.13%)
Jul 27, 2010 15.70 15.79 15.63 15.74 127,042 +0.12(+0.77%)
Jul 26, 2010 15.34 15.65 15.25 15.62 131,976 +0.37(+2.43%)
Jul 23, 2010 15.20 15.34 15.19 15.25 67,631 +0.00(+0.00%)
Jul 22, 2010 15.18 15.35 15.12 15.25 94,966 +0.06(+0.39%)
Jul 21, 2010 15.30 15.35 15.17 15.19 68,749 -0.01(-0.07%)
Jul 20, 2010 14.96 15.21 14.93 15.20 60,187 +0.18(+1.20%)
Jul 19, 2010 15.07 15.13 14.95 15.02 58,524 -0.05(-0.33%)
Jul 16, 2010 15.07 15.08 14.91 15.07 71,445 +0.01(+0.07%)
Jul 15, 2010 15.10 15.15 14.98 15.06 73,466 -0.06(-0.40%)
Jul 14, 2010 15.35 15.35 15.10 15.12 213 -0.19(-1.24%)
Jul 13, 2010 15.45 15.46 15.27 15.31 70,913 -0.14(-0.91%)
Jul 12, 2010 15.40 15.47 15.35 15.45 109,438 +0.05(+0.32%)
Jul 09, 2010 15.40 15.51 15.25 15.40 111,046 -0.04(-0.26%)
Jul 08, 2010 15.38 15.44 15.19 15.44 68,964 +0.15(+0.98%)
Jul 07, 2010 15.07 15.29 15.04 15.29 84,741 +0.23(+1.53%)
Jul 06, 2010 15.09 15.10 14.89 15.06 102,541 +0.41(+2.80%)
Jul 02, 2010 14.65 14.67 14.60 14.65 78,517 +0.02(+0.14%)
Jul 01, 2010 15.06 15.10 14.58 14.63 114,565 -0.38(-2.53%)
Jun 30, 2010 15.02 15.10 14.96 15.01 43,824 +0.05(+0.33%)
Jun 29, 2010 15.10 15.12 14.91 14.96 84,487 -0.03(-0.20%)
Jun 25, 2010 14.99 15.12 14.97 14.99 55,617 -0.06(-0.40%)
Jun 24, 2010 15.29 15.35 14.95 15.05 100,002 -0.24(-1.57%)
Jun 23, 2010 15.35 15.50 15.23 15.29 68,427 -0.08(-0.52%)
Jun 22, 2010 15.37 15.45 15.31 15.37 96,075 +0.01(+0.07%)
Jun 21, 2010 15.38 15.50 15.32 15.36 85,152 +0.01(+0.07%)
Jun 18, 2010 15.35 15.35 15.16 15.35 46,824 +0.13(+0.85%)
Jun 17, 2010 15.02 15.22 15.00 15.22 59,230 +0.12(+0.79%)
Jun 16, 2010 14.79 15.17 14.73 15.10 93,483 +0.31(+2.10%)
Jun 15, 2010 14.81 14.89 14.75 14.79 41,446 -0.01(-0.07%)
Jun 14, 2010 14.95 14.95 14.80 14.80 63,217 -0.09(-0.60%)
Jun 11, 2010 14.86 14.94 14.70 14.89 79,006 -0.12(-0.80%)
Jun 10, 2010 14.94 15.01 14.85 15.01 79,736 +0.26(+1.76%)
Jun 09, 2010 14.66 14.87 14.66 14.75 71,596 +0.10(+0.68%)
Jun 08, 2010 14.60 14.65 14.46 14.65 79,981 +0.19(+1.31%)
Jun 07, 2010 14.49 14.66 14.40 14.46 73,191 -0.01(-0.07%)
Jun 04, 2010 14.47 14.68 14.43 14.47 71,428 -0.27(-1.83%)
Jun 03, 2010 14.58 14.78 14.53 14.74 84,980 +0.19(+1.31%)
Jun 02, 2010 14.65 14.65 14.40 14.55 78,162 -0.10(-0.71%)
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.