Pioneer High Income Trust (NY: PHT )

10.14 USD -0.04 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2009 12.32 12.46 12.25 12.26 88,969 -0.08(-0.65%)
Aug 31, 2009 12.41 12.50 12.28 12.34 80,111 -0.04(-0.32%)
Aug 28, 2009 12.43 12.45 12.30 12.38 57,203 -0.06(-0.48%)
Aug 27, 2009 12.44 12.48 12.35 12.44 56,031 -0.04(-0.32%)
Aug 26, 2009 12.40 12.50 12.33 12.48 61,552 +0.04(+0.32%)
Aug 25, 2009 12.33 12.44 12.31 12.44 50,524 +0.11(+0.89%)
Aug 24, 2009 12.29 12.44 12.25 12.33 85,001 +0.20(+1.65%)
Aug 21, 2009 11.96 12.14 11.96 12.13 70,693 +0.21(+1.76%)
Aug 20, 2009 12.04 12.04 11.85 11.92 49,470 -0.04(-0.33%)
Aug 19, 2009 12.03 12.03 11.75 11.96 114,854 -0.16(-1.32%)
Aug 18, 2009 11.86 12.12 11.85 12.12 81,006 +0.37(+3.15%)
Aug 17, 2009 11.99 11.99 11.61 11.75 130,380 -0.54(-4.39%)
Aug 14, 2009 12.39 12.43 12.16 12.29 60,518 -0.10(-0.81%)
Aug 13, 2009 12.37 12.42 12.14 12.39 74,501 +0.01(+0.09%)
Aug 12, 2009 12.24 12.38 12.23 12.38 62,160 +0.02(+0.15%)
Aug 11, 2009 12.39 12.44 12.26 12.36 95,667 -0.01(-0.05%)
Aug 10, 2009 11.92 12.51 11.83 12.37 87,529 +0.27(+2.20%)
Aug 07, 2009 11.82 12.21 11.82 12.10 104,604 +0.34(+2.89%)
Aug 06, 2009 11.76 11.90 11.70 11.76 89,440 +0.00(+0.00%)
Aug 05, 2009 11.50 11.99 11.40 11.76 78,769 +0.00(+0.00%)
Aug 04, 2009 11.68 11.79 11.66 11.76 70,146 +0.00(+0.00%)
Aug 03, 2009 11.20 11.77 11.10 11.76 106,399 +0.19(+1.64%)
Jul 31, 2009 11.62 11.63 11.45 11.57 135,856 -0.01(-0.09%)
Jul 30, 2009 11.32 11.88 11.32 11.58 130,471 -0.09(-0.77%)
Jul 29, 2009 11.72 11.72 11.62 11.67 63,598 -0.05(-0.43%)
Jul 28, 2009 11.81 11.94 11.70 11.72 66,295 -0.07(-0.59%)
Jul 27, 2009 11.49 11.89 11.45 11.79 138,120 +0.07(+0.60%)
Jul 24, 2009 11.62 11.74 11.46 11.72 61,453 +0.04(+0.34%)
Jul 23, 2009 11.35 11.69 11.33 11.68 89,929 +0.29(+2.55%)
Jul 22, 2009 11.35 11.43 11.30 11.39 56,119 -0.01(-0.09%)
Jul 21, 2009 11.29 11.40 11.26 11.40 75,148 +0.15(+1.33%)
Jul 20, 2009 11.21 11.34 11.21 11.25 46,945 +0.07(+0.63%)
Jul 17, 2009 11.18 11.22 11.12 11.18 34,431 -0.04(-0.36%)
Jul 16, 2009 11.28 11.28 11.06 11.22 64,247 -0.11(-0.97%)
Jul 15, 2009 11.17 11.34 11.06 11.33 74,465 +0.20(+1.80%)
Jul 14, 2009 11.03 11.43 11.02 11.13 64,728 +0.11(+1.00%)
Jul 13, 2009 11.04 11.07 10.91 11.02 86,572 -0.15(-1.34%)
Jul 10, 2009 11.05 11.32 11.00 11.17 94,002 +0.07(+0.63%)
Jul 09, 2009 11.06 11.24 11.04 11.10 51,196 +0.06(+0.54%)
Jul 08, 2009 11.30 11.30 10.97 11.04 71,459 -0.30(-2.65%)
Jul 07, 2009 11.18 11.36 11.10 11.34 54,731 +0.16(+1.43%)
Jul 06, 2009 11.30 11.38 10.86 11.18 117,963 -0.12(-1.06%)
Jul 02, 2009 11.16 11.32 11.09 11.30 36,046 +0.08(+0.71%)
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.