Pioneer High Income Trust (NY: PHT )

9.050 USD -0.210 (-2.27%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 9.990 10.04 9.980 10.02 145,944 +0.04(+0.40%)
Sep 28, 2017 9.970 9.985 9.948 9.980 86,745 +0.03(+0.30%)
Sep 27, 2017 9.980 9.980 9.930 9.950 86,577 -0.01(-0.10%)
Sep 26, 2017 9.970 9.990 9.930 9.960 122,195 +0.00(+0.00%)
Sep 25, 2017 9.940 9.961 9.930 9.960 193,679 +0.02(+0.20%)
Sep 22, 2017 9.880 9.940 9.876 9.940 69,687 +0.07(+0.71%)
Sep 21, 2017 9.910 9.910 9.850 9.870 51,353 -0.04(-0.40%)
Sep 20, 2017 9.900 9.910 9.870 9.910 80,387 +0.03(+0.30%)
Sep 19, 2017 9.830 9.940 9.830 9.880 172,462 +0.04(+0.41%)
Sep 18, 2017 9.850 9.890 9.810 9.840 128,754 -0.01(-0.10%)
Sep 15, 2017 9.870 9.870 9.830 9.850 75,468 -0.06(-0.61%)
Sep 14, 2017 9.890 9.920 9.870 9.910 114,959 +0.01(+0.10%)
Sep 13, 2017 9.900 9.900 9.870 9.900 47,131 +0.00(+0.00%)
Sep 12, 2017 9.860 9.900 9.860 9.900 81,775 +0.04(+0.41%)
Sep 11, 2017 9.890 9.910 9.850 9.860 145,493 -0.02(-0.20%)
Sep 08, 2017 9.850 9.890 9.840 9.880 89,262 +0.01(+0.10%)
Sep 07, 2017 9.900 9.900 9.870 9.870 63,334 -0.03(-0.30%)
Sep 06, 2017 9.860 9.900 9.860 9.900 39,354 +0.07(+0.71%)
Sep 05, 2017 9.910 9.920 9.820 9.830 83,425 -0.08(-0.81%)
Sep 01, 2017 9.900 9.930 9.890 9.910 107,702 +0.01(+0.10%)
Aug 31, 2017 9.900 9.900 9.860 9.900 50,563 +0.02(+0.20%)
Aug 30, 2017 9.910 9.910 9.870 9.880 46,581 -0.02(-0.20%)
Aug 29, 2017 9.830 9.900 9.800 9.900 148,369 +0.06(+0.61%)
Aug 28, 2017 9.860 9.860 9.820 9.840 64,644 -0.01(-0.10%)
Aug 25, 2017 9.850 9.850 9.820 9.850 33,540 +0.02(+0.20%)
Aug 24, 2017 9.820 9.840 9.805 9.830 66,708 +0.01(+0.10%)
Aug 23, 2017 9.800 9.840 9.800 9.820 82,688 +0.00(+0.00%)
Aug 22, 2017 9.800 9.844 9.800 9.820 119,737 +0.03(+0.31%)
Aug 21, 2017 9.780 9.830 9.770 9.790 54,867 -0.01(-0.10%)
Aug 18, 2017 9.780 9.820 9.750 9.800 93,377 +0.05(+0.51%)
Aug 17, 2017 9.840 9.840 9.730 9.750 104,323 -0.07(-0.71%)
Aug 16, 2017 9.880 9.900 9.790 9.820 91,232 -0.07(-0.76%)
Aug 15, 2017 9.910 9.920 9.860 9.895 72,557 +0.00(+0.05%)
Aug 14, 2017 9.940 9.940 9.880 9.890 98,881 +0.01(+0.10%)
Aug 11, 2017 9.750 9.890 9.660 9.880 198,545 +0.08(+0.82%)
Aug 10, 2017 9.940 9.940 9.780 9.800 151,227 -0.13(-1.31%)
Aug 09, 2017 9.940 9.960 9.900 9.930 163,643 -0.01(-0.10%)
Aug 08, 2017 9.990 10.00 9.940 9.940 82,056 -0.06(-0.60%)
Aug 07, 2017 10.00 10.01 9.960 10.00 93,638 +0.00(+0.00%)
Aug 04, 2017 10.04 9.960 10.00 148,267 -0.04(-0.40%)
Aug 03, 2017 10.01 10.06 10.00 10.04 90,800 +0.02(+0.20%)
Aug 02, 2017 10.03 10.03 10.01 10.02 126,188 +0.00(+0.00%)
Aug 01, 2017 10.00 10.04 10.000 10.02 166,027 +0.01(+0.10%)
Jul 31, 2017 10.00 10.03 9.985 10.01 155,117 +0.00(+0.00%)
Jul 28, 2017 9.980 10.01 9.960 10.01 138,361 +0.03(+0.30%)
Jul 27, 2017 9.980 9.990 9.950 9.980 132,951 +0.00(+0.00%)
Jul 26, 2017 9.950 9.990 9.950 9.980 105,040 +0.04(+0.40%)
Jul 25, 2017 9.950 9.980 9.910 9.940 117,346 +0.00(+0.00%)
Jul 24, 2017 9.960 9.960 9.900 9.940 141,164 -0.02(-0.20%)
Jul 21, 2017 9.940 9.960 9.900 9.960 134,382 +0.01(+0.10%)
Jul 20, 2017 9.950 9.960 9.930 9.950 76,101 +0.00(+0.00%)
Jul 19, 2017 9.910 9.970 9.900 9.950 140,996 +0.05(+0.51%)
Jul 18, 2017 9.910 9.930 9.860 9.900 113,467 +0.01(+0.10%)
Jul 17, 2017 9.900 9.915 9.870 9.890 66,347 -0.02(-0.25%)
Jul 14, 2017 9.900 9.929 9.860 9.915 86,243 -0.03(-0.25%)
Jul 13, 2017 9.930 9.990 9.910 9.940 122,735 +0.03(+0.30%)
Jul 12, 2017 9.900 9.940 9.890 9.910 101,187 +0.03(+0.30%)
Jul 11, 2017 9.900 9.900 9.850 9.880 99,368 -0.01(-0.10%)
Jul 10, 2017 9.890 9.890 9.850 9.890 78,977 +0.04(+0.41%)
Jul 07, 2017 9.810 9.880 9.810 9.850 141,072 +0.02(+0.20%)
Jul 06, 2017 9.870 9.870 9.810 9.830 88,126 -0.04(-0.41%)
Jul 05, 2017 9.890 9.910 9.840 9.870 91,984 -0.04(-0.40%)
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.