Pioneer High Income Trust (NY: PHT )

9.940 USD -0.010 (-0.10%)
Streaming Delayed Price Updated: 1:09 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 17.04 17.25 16.68 16.68 183,052 -0.32(-1.88%)
May 30, 2013 16.74 17.20 16.74 17.00 145,645 +0.26(+1.55%)
May 29, 2013 17.03 17.06 16.31 16.74 509,332 -0.48(-2.79%)
May 28, 2013 17.64 17.86 17.20 17.22 237,799 -0.40(-2.27%)
May 24, 2013 17.81 17.81 17.58 17.62 83,626 -0.19(-1.07%)
May 23, 2013 17.66 17.81 17.56 17.81 63,479 -0.01(-0.06%)
May 22, 2013 18.00 18.09 17.76 17.82 79,611 -0.15(-0.83%)
May 21, 2013 17.88 17.97 17.83 17.97 42,008 +0.09(+0.50%)
May 20, 2013 17.79 17.92 17.79 17.88 48,966 +0.12(+0.68%)
May 17, 2013 18.00 18.00 17.76 17.76 79,112 -0.18(-1.00%)
May 16, 2013 17.94 18.05 17.86 17.94 56,980 +0.03(+0.17%)
May 15, 2013 18.11 18.13 17.90 17.91 86,842 -0.22(-1.21%)
May 13, 2013 18.10 18.22 18.09 18.13 98,468 +0.03(+0.17%)
May 10, 2013 18.08 18.23 18.05 18.10 75,167 +0.05(+0.28%)
May 09, 2013 18.15 18.18 18.05 18.05 60,611 -0.08(-0.44%)
May 08, 2013 18.10 18.22 18.07 18.13 88,156 +0.08(+0.44%)
May 07, 2013 18.24 18.24 17.83 18.05 136,522 -0.15(-0.82%)
May 06, 2013 17.98 18.20 17.87 18.20 108,060 +0.24(+1.34%)
May 03, 2013 17.96 18.04 17.90 17.96 49,470 +0.03(+0.17%)
May 02, 2013 17.85 17.97 17.79 17.93 61,847 +0.09(+0.50%)
May 01, 2013 17.97 17.98 17.77 17.84 88,981 -0.13(-0.72%)
Apr 30, 2013 17.92 17.98 17.86 17.97 59,651 +0.10(+0.56%)
Apr 29, 2013 17.84 17.87 17.81 17.87 37,960 +0.09(+0.48%)
Apr 26, 2013 17.72 17.84 17.71 17.79 49,413 +0.08(+0.42%)
Apr 25, 2013 17.29 17.73 17.21 17.71 270,600 +0.22(+1.26%)
Apr 24, 2013 17.85 17.85 17.36 17.49 266,755 -0.32(-1.80%)
Apr 23, 2013 17.90 18.05 17.76 17.81 53,916 +0.04(+0.23%)
Apr 22, 2013 17.90 17.95 17.76 17.77 64,305 -0.09(-0.50%)
Apr 19, 2013 17.92 18.00 17.85 17.86 61,658 -0.05(-0.28%)
Apr 18, 2013 17.81 17.91 17.71 17.91 54,106 +0.11(+0.62%)
Apr 17, 2013 17.88 17.90 17.66 17.80 75,449 -0.05(-0.28%)
Apr 16, 2013 17.70 17.90 17.58 17.85 91,929 +0.17(+0.96%)
Apr 15, 2013 17.70 17.71 17.56 17.68 95,333 -0.04(-0.23%)
Apr 12, 2013 17.65 17.80 17.63 17.72 66,656 -0.07(-0.39%)
Apr 11, 2013 17.75 17.83 17.71 17.79 88,181 +0.07(+0.40%)
Apr 10, 2013 17.74 17.78 17.64 17.72 90,040 +0.02(+0.11%)
Apr 09, 2013 17.71 17.77 17.51 17.70 67,853 +0.00(+0.00%)
Apr 08, 2013 17.38 17.85 17.38 17.70 168,831 +0.30(+1.72%)
Apr 05, 2013 17.33 17.43 17.31 17.40 32,810 +0.00(+0.00%)
Apr 04, 2013 17.26 17.44 17.23 17.40 74,368 +0.14(+0.81%)
Apr 03, 2013 17.18 17.36 17.14 17.26 93,526 -0.01(-0.06%)
Apr 02, 2013 17.08 17.33 17.01 17.27 217,173 +0.20(+1.17%)
Apr 01, 2013 17.04 17.09 16.96 17.07 47,261 +0.10(+0.59%)
Mar 28, 2013 16.97 17.05 16.95 16.97 56,968 +0.07(+0.41%)
Mar 27, 2013 16.90 17.00 16.85 16.90 78,673 +0.00(+0.00%)
Mar 26, 2013 16.97 17.09 16.90 16.90 119,341 -0.11(-0.65%)
Mar 25, 2013 17.01 17.11 16.90 17.01 72,914 +0.00(+0.00%)
Mar 22, 2013 17.09 17.12 17.00 17.01 51,906 -0.09(-0.53%)
Mar 21, 2013 17.09 17.14 17.06 17.10 52,494 +0.05(+0.29%)
Mar 20, 2013 17.00 17.16 16.82 17.05 82,963 +0.03(+0.20%)
Mar 19, 2013 16.99 17.15 16.92 17.02 46,768 +0.04(+0.21%)
Mar 18, 2013 16.77 17.07 16.77 16.98 90,424 +0.07(+0.41%)
Mar 15, 2013 17.03 17.03 16.74 16.91 148,426 -0.20(-1.17%)
Mar 14, 2013 17.09 17.15 16.98 17.11 69,707 -0.08(-0.47%)
Mar 13, 2013 17.09 17.22 17.06 17.19 105,534 +0.11(+0.64%)
Mar 12, 2013 17.11 17.17 17.07 17.08 87,250 +0.02(+0.12%)
Mar 11, 2013 17.05 17.17 17.02 17.06 90,651 +0.04(+0.24%)
Mar 08, 2013 17.16 17.18 17.02 17.02 90,971 -0.13(-0.75%)
Mar 07, 2013 17.08 17.15 17.06 17.15 49,707 +0.08(+0.46%)
Mar 06, 2013 17.06 17.12 17.03 17.07 64,637 +0.04(+0.23%)
Mar 05, 2013 17.03 17.08 16.98 17.03 65,056 +0.03(+0.18%)
Mar 04, 2013 16.89 17.00 16.86 17.00 60,603 +0.14(+0.83%)
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.