Pioneer High Income Trust (NY: PHT )

7.110 +0.030 (+0.42%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 17.38 17.16 17.16 17.16 139,400 -0.21(-1.21%)
Dec 30, 2014 17.48 17.65 17.34 17.37 87,877 -0.09(-0.52%)
Dec 29, 2014 17.40 17.46 17.21 17.46 97,626 +0.01(+0.06%)
Dec 26, 2014 17.68 17.68 17.40 17.45 83,726 +0.01(+0.06%)
Dec 24, 2014 17.45 17.44 17.44 17.44 69,400 -0.02(-0.11%)
Dec 23, 2014 17.43 17.66 17.43 17.46 132,460 -0.02(-0.11%)
Dec 22, 2014 17.60 17.64 17.40 17.48 72,272 -0.16(-0.91%)
Dec 19, 2014 17.42 17.64 17.37 17.64 160,459 +0.26(+1.50%)
Dec 18, 2014 17.24 17.43 17.12 17.38 109,546 +0.35(+2.06%)
Dec 17, 2014 16.64 17.15 16.63 17.03 126,085 +0.43(+2.59%)
Dec 16, 2014 16.48 16.76 16.41 16.60 76,156 +0.03(+0.18%)
Dec 15, 2014 16.72 16.77 16.53 16.57 204,642 -0.14(-0.84%)
Dec 12, 2014 16.88 16.99 16.65 16.71 204,213 -0.21(-1.24%)
Dec 11, 2014 16.93 17.15 16.85 16.92 126,735 -0.03(-0.18%)
Dec 10, 2014 17.37 17.37 16.90 16.95 202,040 -0.50(-2.87%)
Dec 09, 2014 17.44 17.48 17.34 17.45 119,870 -0.06(-0.34%)
Dec 08, 2014 17.54 17.54 17.46 17.51 72,051 +0.00(+0.00%)
Dec 05, 2014 17.54 17.54 17.46 17.51 50,172 -0.03(-0.17%)
Dec 04, 2014 17.57 17.57 17.43 17.54 71,687 +0.01(+0.06%)
Dec 03, 2014 17.56 17.57 17.43 17.53 78,360 +0.00(+0.00%)
Dec 02, 2014 17.54 17.71 17.53 17.53 82,116 -0.02(-0.11%)
Dec 01, 2014 17.58 17.73 17.53 17.55 58,884 -0.03(-0.18%)
Nov 28, 2014 17.50 17.63 17.50 17.58 35,358 +0.14(+0.80%)
Nov 26, 2014 17.42 17.44 17.44 17.44 51,900 -0.03(-0.16%)
Nov 25, 2014 17.40 17.51 17.36 17.47 52,295 +0.10(+0.57%)
Nov 24, 2014 17.41 17.55 17.35 17.37 63,449 +0.02(+0.12%)
Nov 21, 2014 17.46 17.60 17.35 17.35 54,082 -0.07(-0.40%)
Nov 20, 2014 17.43 17.50 17.33 17.42 69,813 -0.03(-0.17%)
Nov 19, 2014 17.47 17.62 17.38 17.45 71,988 +0.00(+0.00%)
Nov 18, 2014 17.50 17.59 17.42 17.45 67,641 +0.03(+0.17%)
Nov 17, 2014 17.58 17.62 17.42 17.42 75,294 -0.20(-1.13%)
Nov 14, 2014 17.73 17.78 17.58 17.62 51,660 -0.14(-0.79%)
Nov 13, 2014 17.87 17.95 17.71 17.76 54,497 -0.21(-1.17%)
Nov 12, 2014 17.96 18.00 17.91 17.97 49,164 +0.02(+0.11%)
Nov 11, 2014 17.87 17.98 17.74 17.95 92,388 +0.12(+0.67%)
Nov 10, 2014 17.65 17.83 17.61 17.83 108,857 +0.20(+1.13%)
Nov 07, 2014 17.56 17.69 17.53 17.63 34,421 +0.06(+0.34%)
Nov 06, 2014 17.45 17.57 17.42 17.57 49,796 +0.10(+0.57%)
Nov 05, 2014 17.46 17.52 17.34 17.47 46,799 +0.01(+0.06%)
Nov 04, 2014 17.50 17.50 17.40 17.46 35,133 -0.04(-0.23%)
Nov 03, 2014 17.49 17.60 17.41 17.50 66,213 +0.06(+0.34%)
Oct 31, 2014 17.54 17.54 17.41 17.44 55,815 +0.02(+0.11%)
Oct 30, 2014 17.46 17.50 17.37 17.42 21,773 -0.03(-0.18%)
Oct 29, 2014 17.45 17.52 17.42 17.45 31,162 -0.07(-0.39%)
Oct 28, 2014 17.49 17.57 17.43 17.52 62,704 +0.10(+0.57%)
Oct 27, 2014 17.31 17.43 17.36 17.42 60,243 +0.06(+0.35%)
Oct 24, 2014 17.41 17.41 17.31 17.36 41,797 -0.06(-0.34%)
Oct 23, 2014 17.37 17.45 17.28 17.42 51,365 +0.12(+0.69%)
Oct 22, 2014 17.31 17.38 17.28 17.30 66,610 -0.01(-0.06%)
Oct 21, 2014 17.16 17.35 17.16 17.31 80,991 +0.16(+0.93%)
Oct 20, 2014 17.06 17.18 17.03 17.15 58,421 +0.12(+0.70%)
Oct 17, 2014 17.01 17.17 16.93 17.03 65,501 +0.19(+1.13%)
Oct 16, 2014 16.45 17.02 16.41 16.84 123,168 +0.32(+1.94%)
Oct 15, 2014 16.70 16.70 16.50 16.52 184,585 -0.18(-1.08%)
Oct 14, 2014 16.94 17.01 16.50 16.70 156,922 -0.36(-2.11%)
Oct 13, 2014 17.28 17.29 16.81 17.06 101,112 -0.15(-0.87%)
Oct 10, 2014 17.29 17.29 17.05 17.21 89,878 -0.07(-0.41%)
Oct 09, 2014 17.37 17.38 17.20 17.28 77,670 -0.01(-0.06%)
Oct 08, 2014 17.21 17.38 17.15 17.29 83,693 +0.04(+0.23%)
Oct 07, 2014 17.24 17.34 17.07 17.25 64,132 +0.00(+0.00%)
Oct 06, 2014 17.23 17.27 17.16 17.25 52,279 +0.09(+0.52%)
Oct 03, 2014 17.03 17.23 17.03 17.16 59,256 +0.13(+0.76%)
Oct 02, 2014 17.10 17.10 16.96 17.03 37,858 -0.08(-0.47%)
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.