Pioneer High Income Trust (NY: PHT )

8.750 USD +0.030 (+0.34%)
Streaming Delayed Price Updated: 3:45 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 13.80 13.94 13.76 13.90 66,536 +0.15(+1.09%)
Nov 27, 2009 13.50 13.86 13.50 13.75 99,414 -0.23(-1.65%)
Nov 25, 2009 13.94 14.06 13.94 13.98 43,882 +0.03(+0.22%)
Nov 24, 2009 13.94 14.03 13.90 13.95 34,910 +0.00(+0.00%)
Nov 23, 2009 14.02 14.10 13.90 13.95 73,056 -0.04(-0.29%)
Nov 20, 2009 14.00 14.03 13.86 13.99 35,654 -0.03(-0.21%)
Nov 19, 2009 13.89 14.03 13.81 14.02 47,085 +0.05(+0.36%)
Nov 18, 2009 13.91 13.99 13.86 13.97 73,662 +0.05(+0.36%)
Nov 17, 2009 13.90 13.98 13.90 13.92 46,278 -0.06(-0.43%)
Nov 16, 2009 14.02 14.08 13.92 13.98 70,880 -0.05(-0.36%)
Nov 13, 2009 13.94 14.06 13.81 14.03 83,503 +0.03(+0.21%)
Nov 12, 2009 14.07 14.08 13.95 14.00 90,565 -0.24(-1.69%)
Nov 11, 2009 14.21 14.30 14.11 14.24 86,342 +0.13(+0.92%)
Nov 10, 2009 13.96 14.23 13.91 14.11 107,473 +0.15(+1.07%)
Nov 09, 2009 13.88 14.16 13.88 13.96 160,374 +0.16(+1.16%)
Nov 06, 2009 13.53 13.87 13.48 13.80 84,374 +0.17(+1.25%)
Nov 05, 2009 13.47 13.70 13.45 13.63 68,925 +0.16(+1.19%)
Nov 04, 2009 13.49 13.65 13.45 13.47 51,093 -0.01(-0.07%)
Nov 03, 2009 13.18 13.59 13.18 13.48 90,289 +0.16(+1.20%)
Nov 02, 2009 13.18 13.53 13.14 13.32 87,367 +0.16(+1.22%)
Oct 30, 2009 13.64 13.64 13.10 13.16 98,673 -0.23(-1.72%)
Oct 29, 2009 13.18 13.41 13.16 13.39 144,022 +0.38(+2.92%)
Oct 28, 2009 13.80 13.81 12.82 13.01 180,256 -0.88(-6.34%)
Oct 27, 2009 13.82 13.98 13.80 13.89 74,301 +0.03(+0.22%)
Oct 26, 2009 13.79 14.06 13.77 13.86 109,083 +0.02(+0.14%)
Oct 23, 2009 13.77 13.87 13.77 13.84 56,890 +0.08(+0.58%)
Oct 22, 2009 13.62 13.76 13.39 13.76 152,622 +0.08(+0.58%)
Oct 21, 2009 13.66 13.72 13.61 13.68 62,021 -0.03(-0.22%)
Oct 20, 2009 13.63 13.75 13.61 13.71 99,560 +0.06(+0.45%)
Oct 19, 2009 13.44 13.72 13.38 13.65 85,275 +0.17(+1.25%)
Oct 16, 2009 13.54 13.58 13.34 13.48 122,131 -0.06(-0.44%)
Oct 15, 2009 13.59 13.65 13.50 13.54 56,612 -0.11(-0.81%)
Oct 14, 2009 13.65 13.72 13.55 13.65 61,498 +0.03(+0.22%)
Oct 13, 2009 13.65 13.65 13.50 13.62 62,337 -0.12(-0.87%)
Oct 12, 2009 13.68 13.80 13.66 13.74 89,660 +0.04(+0.29%)
Oct 09, 2009 13.53 13.70 13.53 13.70 65,354 +0.11(+0.81%)
Oct 08, 2009 13.65 13.68 13.52 13.59 78,851 -0.05(-0.37%)
Oct 07, 2009 13.56 13.70 13.50 13.64 82,909 +0.08(+0.59%)
Oct 06, 2009 13.49 13.66 13.47 13.56 71,833 +0.11(+0.82%)
Oct 05, 2009 13.20 13.47 13.09 13.45 97,842 +0.26(+1.96%)
Oct 02, 2009 13.23 13.24 12.96 13.19 123,427 -0.17(-1.26%)
Oct 01, 2009 13.49 13.50 13.36 13.36 85,383 -0.14(-1.04%)
Sep 30, 2009 13.85 13.85 13.40 13.50 53,376 -0.01(-0.07%)
Sep 29, 2009 13.73 13.73 13.49 13.51 55,976 -0.11(-0.81%)
Sep 28, 2009 13.44 13.71 13.42 13.62 58,632 +0.18(+1.34%)
Sep 25, 2009 13.32 13.46 13.32 13.44 68,727 +0.12(+0.90%)
Sep 24, 2009 13.25 13.35 13.17 13.32 56,066 +0.09(+0.68%)
Sep 23, 2009 13.02 13.34 13.02 13.23 114,632 +0.19(+1.46%)
Sep 22, 2009 12.95 13.08 12.77 13.04 93,176 +0.17(+1.32%)
Sep 21, 2009 12.72 12.90 12.71 12.87 129,102 -0.10(-0.77%)
Sep 18, 2009 12.94 13.13 12.65 12.97 211,660 +0.00(+0.00%)
Sep 17, 2009 13.60 13.60 12.94 12.97 326,880 -0.28(-2.11%)
Sep 16, 2009 13.21 13.73 13.20 13.25 117,217 +0.05(+0.38%)
Sep 15, 2009 13.09 13.24 13.09 13.20 55,547 +0.06(+0.46%)
Sep 14, 2009 12.97 13.14 12.88 13.14 84,757 +0.12(+0.92%)
Sep 11, 2009 13.13 13.15 13.02 13.02 86,906 -0.15(-1.12%)
Sep 10, 2009 12.96 13.17 12.95 13.17 64,166 +0.16(+1.21%)
Sep 09, 2009 13.00 13.09 12.90 13.01 133,467 -0.01(-0.08%)
Sep 08, 2009 12.80 13.04 12.77 13.02 110,470 +0.36(+2.84%)
Sep 04, 2009 12.50 12.68 12.46 12.66 81,048 +0.17(+1.36%)
Sep 03, 2009 12.40 12.49 12.27 12.49 49,189 +0.21(+1.71%)
Sep 02, 2009 12.18 12.30 12.14 12.28 47,412 +0.02(+0.16%)
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.