Pioneer High Income Trust (NY: PHT )

7.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 14.16 14.20 14.01 14.20 79,152 +0.15(+1.07%)
Feb 26, 2015 13.97 14.08 13.93 14.05 97,820 +0.08(+0.57%)
Feb 25, 2015 14.06 14.15 13.93 13.97 130,020 -0.14(-0.99%)
Feb 24, 2015 14.09 14.17 13.88 14.11 171,715 -0.04(-0.28%)
Feb 23, 2015 14.12 14.26 14.04 14.15 141,712 -0.11(-0.77%)
Feb 20, 2015 14.12 14.32 14.12 14.26 93,111 +0.08(+0.56%)
Feb 19, 2015 14.20 14.34 14.04 14.18 147,301 -0.12(-0.84%)
Feb 18, 2015 13.95 14.41 13.95 14.30 120,597 +0.33(+2.36%)
Feb 17, 2015 14.42 14.48 13.97 13.97 184,177 -0.51(-3.52%)
Feb 13, 2015 14.44 14.48 14.48 14.48 98,800 +0.00(+0.00%)
Feb 12, 2015 14.24 14.48 14.20 14.48 87,338 +0.24(+1.69%)
Feb 11, 2015 14.50 14.88 14.16 14.24 167,449 -0.22(-1.52%)
Feb 10, 2015 14.07 14.48 14.07 14.46 130,282 +0.39(+2.77%)
Feb 09, 2015 13.36 14.35 13.36 14.07 300,264 +0.49(+3.61%)
Feb 06, 2015 13.99 13.99 13.36 13.58 745,224 -0.50(-3.55%)
Feb 05, 2015 14.48 14.58 14.03 14.08 355,725 -0.46(-3.16%)
Feb 04, 2015 14.50 14.87 13.90 14.54 798,671 -1.16(-7.39%)
Feb 03, 2015 16.96 17.03 15.40 15.70 651,587 -1.26(-7.43%)
Feb 02, 2015 16.81 17.14 16.69 16.96 64,060 +0.08(+0.47%)
Jan 30, 2015 16.62 16.89 16.61 16.88 71,230 +0.23(+1.38%)
Jan 29, 2015 16.68 16.68 16.60 16.65 53,425 -0.03(-0.18%)
Jan 28, 2015 16.77 16.79 16.65 16.68 53,086 -0.04(-0.24%)
Jan 27, 2015 16.69 16.88 16.65 16.72 90,836 +0.01(+0.06%)
Jan 26, 2015 17.02 17.14 16.67 16.71 76,640 -0.26(-1.53%)
Jan 23, 2015 17.04 17.10 16.91 16.97 42,810 -0.07(-0.41%)
Jan 22, 2015 17.03 17.18 17.00 17.04 77,164 +0.01(+0.06%)
Jan 21, 2015 16.90 17.14 16.88 17.03 79,556 +0.16(+0.95%)
Jan 20, 2015 16.62 17.17 16.58 16.87 410,946 +0.28(+1.69%)
Jan 16, 2015 16.57 16.65 16.57 16.59 51,315 +0.03(+0.18%)
Jan 15, 2015 16.71 16.71 16.31 16.56 120,868 -0.06(-0.36%)
Jan 14, 2015 16.58 16.70 16.58 16.62 107,276 -0.09(-0.54%)
Jan 13, 2015 16.65 16.83 16.56 16.71 91,002 +0.02(+0.12%)
Jan 12, 2015 16.65 16.75 16.61 16.69 152,837 +0.01(+0.06%)
Jan 09, 2015 17.10 17.12 16.61 16.68 317,209 -0.43(-2.51%)
Jan 08, 2015 17.31 17.40 17.10 17.11 208,325 -0.22(-1.28%)
Jan 07, 2015 17.28 17.39 17.15 17.33 87,094 +0.08(+0.48%)
Jan 06, 2015 17.38 17.38 17.10 17.25 165,702 -0.04(-0.23%)
Jan 05, 2015 17.35 17.39 17.23 17.29 132,732 -0.05(-0.29%)
Jan 02, 2015 17.13 17.49 17.02 17.34 137,658 +0.18(+1.05%)
Dec 31, 2014 17.38 17.16 17.16 17.16 139,400 -0.21(-1.21%)
Dec 30, 2014 17.48 17.65 17.34 17.37 87,877 -0.09(-0.52%)
Dec 29, 2014 17.40 17.46 17.21 17.46 97,626 +0.01(+0.06%)
Dec 26, 2014 17.68 17.68 17.40 17.45 83,726 +0.01(+0.06%)
Dec 24, 2014 17.45 17.44 17.44 17.44 69,400 -0.02(-0.11%)
Dec 23, 2014 17.43 17.66 17.43 17.46 132,460 -0.02(-0.11%)
Dec 22, 2014 17.60 17.64 17.40 17.48 72,272 -0.16(-0.91%)
Dec 19, 2014 17.42 17.64 17.37 17.64 160,459 +0.26(+1.50%)
Dec 18, 2014 17.24 17.43 17.12 17.38 109,546 +0.35(+2.06%)
Dec 17, 2014 16.64 17.15 16.63 17.03 126,085 +0.43(+2.59%)
Dec 16, 2014 16.48 16.76 16.41 16.60 76,156 +0.03(+0.18%)
Dec 15, 2014 16.72 16.77 16.53 16.57 204,642 -0.14(-0.84%)
Dec 12, 2014 16.88 16.99 16.65 16.71 204,213 -0.21(-1.24%)
Dec 11, 2014 16.93 17.15 16.85 16.92 126,735 -0.03(-0.18%)
Dec 10, 2014 17.37 17.37 16.90 16.95 202,040 -0.50(-2.87%)
Dec 09, 2014 17.44 17.48 17.34 17.45 119,870 -0.06(-0.34%)
Dec 08, 2014 17.54 17.54 17.46 17.51 72,051 +0.00(+0.00%)
Dec 05, 2014 17.54 17.54 17.46 17.51 50,172 -0.03(-0.17%)
Dec 04, 2014 17.57 17.57 17.43 17.54 71,687 +0.01(+0.06%)
Dec 03, 2014 17.56 17.57 17.43 17.53 78,360 +0.00(+0.00%)
Dec 02, 2014 17.54 17.71 17.53 17.53 82,116 -0.02(-0.11%)
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.