Pioneer High Income Trust (NY: PHT )

10.06 USD +0.05 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 16.95 17.05 16.65 16.74 69,800 -0.06(-0.36%)
Sep 27, 2007 17.15 17.25 16.75 16.80 86,800 -0.28(-1.64%)
Sep 26, 2007 17.10 17.14 16.77 17.08 76,400 +0.08(+0.47%)
Sep 25, 2007 17.05 17.10 16.90 17.00 57,500 -0.05(-0.29%)
Sep 24, 2007 17.06 17.14 16.99 17.05 45,400 +0.15(+0.89%)
Sep 21, 2007 16.85 17.05 16.85 16.90 51,600 +0.09(+0.54%)
Sep 20, 2007 17.14 17.15 16.81 16.81 54,200 -0.22(-1.29%)
Sep 19, 2007 16.98 17.15 16.76 17.03 99,300 +0.30(+1.79%)
Sep 18, 2007 16.42 16.98 16.42 16.73 96,200 +0.27(+1.64%)
Sep 17, 2007 16.55 16.58 16.40 16.46 75,700 +0.08(+0.49%)
Sep 14, 2007 16.74 16.74 16.36 16.38 60,900 -0.20(-1.22%)
Sep 13, 2007 16.64 16.68 16.43 16.58 56,000 -0.08(-0.47%)
Sep 12, 2007 16.97 16.97 16.66 16.66 71,500 -0.15(-0.89%)
Sep 11, 2007 16.80 16.98 16.80 16.81 95,300 +0.19(+1.14%)
Sep 10, 2007 16.90 16.91 16.62 16.62 60,000 -0.17(-1.01%)
Sep 07, 2007 16.87 16.89 16.52 16.79 135,500 -0.08(-0.47%)
Sep 06, 2007 16.60 16.88 16.40 16.87 104,400 +0.46(+2.80%)
Sep 05, 2007 16.54 16.64 16.41 16.41 71,600 -0.15(-0.93%)
Sep 04, 2007 16.53 16.62 16.43 16.56 125,500 +0.16(+1.00%)
Aug 31, 2007 16.35 16.57 16.31 16.40 131,100 +0.19(+1.17%)
Aug 30, 2007 15.55 16.23 15.55 16.21 359,100 +0.56(+3.58%)
Aug 29, 2007 15.54 15.70 15.40 15.65 58,000 +0.19(+1.23%)
Aug 28, 2007 15.70 15.75 15.34 15.46 68,400 -0.04(-0.26%)
Aug 27, 2007 15.90 15.99 15.50 15.50 86,600 -0.26(-1.65%)
Aug 24, 2007 15.90 15.92 15.65 15.76 85,900 -0.05(-0.32%)
Aug 23, 2007 15.80 15.85 15.60 15.81 131,700 +0.10(+0.64%)
Aug 22, 2007 15.62 15.97 15.19 15.71 131,900 +0.21(+1.35%)
Aug 21, 2007 15.00 15.61 14.90 15.50 63,300 +0.35(+2.31%)
Aug 20, 2007 15.00 15.36 14.87 15.15 118,800 +0.25(+1.68%)
Aug 17, 2007 14.75 15.30 14.36 14.90 157,200 +0.74(+5.23%)
Aug 16, 2007 13.44 14.61 13.06 14.16 347,600 +0.68(+5.04%)
Aug 15, 2007 14.36 14.39 13.04 13.48 514,600 -1.37(-9.23%)
Aug 14, 2007 15.15 15.26 14.51 14.85 95,500 -0.45(-2.94%)
Aug 13, 2007 15.27 15.45 14.76 15.30 135,000 -0.20(-1.29%)
Aug 10, 2007 15.28 15.56 15.28 15.50 84,100 +0.14(+0.91%)
Aug 09, 2007 15.35 15.55 15.25 15.36 111,900 -0.22(-1.39%)
Aug 08, 2007 14.95 15.88 14.95 15.58 140,900 +0.62(+4.12%)
Aug 07, 2007 15.00 15.15 14.91 14.96 111,600 -0.13(-0.86%)
Aug 06, 2007 15.08 15.17 14.51 15.09 149,100 -0.01(-0.07%)
Aug 03, 2007 15.13 15.27 15.10 15.10 71,600 -0.17(-1.11%)
Aug 02, 2007 15.00 15.34 15.00 15.27 103,400 +0.20(+1.33%)
Aug 01, 2007 14.86 15.10 14.76 15.07 130,300 +0.09(+0.60%)
Jul 31, 2007 14.97 15.23 14.86 14.98 133,600 -0.12(-0.79%)
Jul 30, 2007 14.75 15.10 14.75 15.10 108,300 +0.00(+0.00%)
Jul 27, 2007 14.78 15.19 14.70 15.10 114,100 +0.28(+1.89%)
Jul 26, 2007 14.95 14.95 14.00 14.82 300,300 -0.16(-1.07%)
Jul 25, 2007 15.10 15.34 14.94 14.98 219,700 -0.42(-2.73%)
Jul 24, 2007 15.43 15.48 15.20 15.40 145,700 -0.16(-1.03%)
Jul 23, 2007 15.65 15.74 15.50 15.56 94,000 -0.19(-1.21%)
Jul 20, 2007 15.87 15.93 15.40 15.75 130,800 -0.05(-0.32%)
Jul 19, 2007 15.29 15.80 15.29 15.80 196,800 +0.42(+2.73%)
Jul 18, 2007 15.57 15.70 14.92 15.38 350,700 -0.39(-2.47%)
Jul 17, 2007 16.02 16.02 15.54 15.77 301,100 -0.29(-1.81%)
Jul 16, 2007 16.56 16.59 16.01 16.06 240,800 -0.55(-3.31%)
Jul 13, 2007 16.85 16.92 16.61 16.61 88,600 -0.28(-1.66%)
Jul 12, 2007 17.06 17.16 16.61 16.89 101,500 -0.35(-2.03%)
Jul 11, 2007 17.20 17.34 17.11 17.24 66,000 +0.20(+1.17%)
Jul 10, 2007 17.41 17.43 17.01 17.04 113,100 -0.42(-2.41%)
Jul 09, 2007 17.26 17.59 17.26 17.46 44,800 +0.11(+0.63%)
Jul 06, 2007 17.30 17.68 17.20 17.35 42,800 -0.03(-0.15%)
Jul 05, 2007 17.12 17.49 17.12 17.38 54,300 +0.06(+0.32%)
Jul 03, 2007 17.20 17.32 17.16 17.32 29,700 +0.12(+0.70%)
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.