Pioneer High Income Trust (NY: PHT )

7.050 -0.060 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 10.52 10.60 10.48 10.53 70,808 +0.00(+0.00%)
Aug 30, 2016 10.62 10.65 10.47 10.53 89,450 -0.05(-0.47%)
Aug 29, 2016 10.60 10.60 10.57 10.58 44,611 -0.04(-0.38%)
Aug 26, 2016 10.55 10.70 10.52 10.62 82,046 +0.06(+0.57%)
Aug 25, 2016 10.45 10.59 10.44 10.56 127,811 +0.07(+0.67%)
Aug 24, 2016 10.43 10.56 10.43 10.49 134,385 +0.09(+0.87%)
Aug 23, 2016 10.48 10.59 10.38 10.40 225,541 -0.13(-1.23%)
Aug 22, 2016 10.59 10.65 10.48 10.53 66,586 -0.08(-0.75%)
Aug 19, 2016 10.69 10.69 10.56 10.61 58,354 -0.05(-0.47%)
Aug 18, 2016 10.57 10.74 10.56 10.66 91,615 +0.05(+0.50%)
Aug 17, 2016 10.56 10.63 10.48 10.61 44,570 +0.02(+0.16%)
Aug 16, 2016 10.61 10.68 10.58 10.59 63,139 -0.13(-1.21%)
Aug 15, 2016 10.64 10.75 10.59 10.72 94,475 +0.15(+1.42%)
Aug 12, 2016 10.49 10.60 10.49 10.57 62,036 +0.08(+0.76%)
Aug 11, 2016 10.39 10.50 10.37 10.49 58,366 +0.12(+1.16%)
Aug 10, 2016 10.41 10.43 10.35 10.37 46,834 -0.08(-0.77%)
Aug 09, 2016 10.42 10.46 10.37 10.45 56,942 +0.04(+0.38%)
Aug 08, 2016 10.32 10.43 10.32 10.41 39,357 +0.09(+0.87%)
Aug 05, 2016 10.27 10.40 10.27 10.32 93,909 +0.07(+0.68%)
Aug 04, 2016 10.35 10.40 10.23 10.25 62,222 -0.12(-1.16%)
Aug 03, 2016 10.32 10.37 10.32 10.37 47,342 +0.00(+0.00%)
Aug 02, 2016 10.31 10.38 10.27 10.37 59,047 +0.00(+0.00%)
Aug 01, 2016 10.45 10.45 10.31 10.37 79,715 -0.09(-0.86%)
Jul 29, 2016 10.30 10.46 10.27 10.46 87,759 +0.15(+1.45%)
Jul 28, 2016 10.30 10.35 10.27 10.31 58,482 -0.01(-0.10%)
Jul 27, 2016 10.28 10.35 10.28 10.32 35,001 +0.04(+0.39%)
Jul 26, 2016 10.28 10.35 10.28 10.28 32,405 +0.00(+0.00%)
Jul 25, 2016 10.28 10.34 10.25 10.28 51,914 -0.04(-0.39%)
Jul 22, 2016 10.28 10.38 10.26 10.32 32,954 +0.06(+0.58%)
Jul 21, 2016 10.32 10.32 10.26 10.26 63,924 +0.00(+0.00%)
Jul 20, 2016 10.28 10.39 10.23 10.26 87,285 -0.02(-0.19%)
Jul 19, 2016 10.28 10.35 10.25 10.28 63,119 -0.03(-0.29%)
Jul 18, 2016 10.21 10.32 10.19 10.31 55,485 +0.10(+0.98%)
Jul 15, 2016 10.20 10.22 10.18 10.21 97,221 +0.01(+0.10%)
Jul 14, 2016 10.30 10.31 10.13 10.20 105,696 -0.01(-0.10%)
Jul 13, 2016 10.24 10.34 10.18 10.21 92,054 -0.06(-0.58%)
Jul 12, 2016 10.19 10.30 10.19 10.27 130,536 +0.11(+1.08%)
Jul 11, 2016 10.16 10.21 10.16 10.16 140,234 +0.00(+0.00%)
Jul 08, 2016 10.12 10.14 10.14 10.16 74,129 +0.02(+0.20%)
Jul 07, 2016 10.08 10.19 10.07 10.14 71,715 +0.01(+0.10%)
Jul 06, 2016 10.07 10.15 10.06 10.13 88,502 +0.02(+0.20%)
Jul 05, 2016 10.01 10.16 9.990 10.11 66,068 +0.03(+0.30%)
Jul 01, 2016 10.15 10.08 10.08 10.08 63,500 -0.01(-0.10%)
Jun 30, 2016 10.00 10.11 9.936 10.09 113,749 +0.10(+1.00%)
Jun 29, 2016 9.990 10.00 9.910 9.990 76,723 +0.08(+0.81%)
Jun 28, 2016 9.840 9.980 9.840 9.910 82,151 +0.13(+1.33%)
Jun 27, 2016 10.06 10.07 9.770 9.780 100,116 -0.26(-2.59%)
Jun 24, 2016 9.960 10.10 9.960 10.04 108,359 -0.10(-0.99%)
Jun 23, 2016 10.08 10.14 10.04 10.14 48,555 +0.10(+1.00%)
Jun 22, 2016 10.01 10.05 9.970 10.04 80,974 +0.06(+0.60%)
Jun 21, 2016 9.970 10.03 9.950 9.980 108,591 +0.05(+0.50%)
Jun 20, 2016 9.990 10.00 9.920 9.930 160,177 -0.02(-0.20%)
Jun 17, 2016 9.920 10.00 9.860 9.950 78,867 +0.03(+0.30%)
Jun 16, 2016 9.970 9.990 9.860 9.920 72,452 -0.07(-0.70%)
Jun 15, 2016 9.880 10.08 9.880 9.990 118,644 +0.06(+0.60%)
Jun 14, 2016 9.990 10.00 9.850 9.930 106,977 -0.05(-0.50%)
Jun 13, 2016 10.10 10.10 9.950 9.980 43,024 -0.17(-1.67%)
Jun 10, 2016 10.10 10.19 10.03 10.15 82,893 +0.02(+0.20%)
Jun 09, 2016 10.07 10.14 10.07 10.13 62,282 +0.05(+0.50%)
Jun 08, 2016 10.04 10.13 10.04 10.08 90,176 +0.05(+0.50%)
Jun 07, 2016 9.970 10.03 9.930 10.03 81,217 +0.05(+0.50%)
Jun 06, 2016 9.920 10.02 9.920 9.980 75,468 +0.08(+0.81%)
Jun 03, 2016 9.890 9.920 9.830 9.900 58,578 +0.03(+0.30%)
Jun 02, 2016 9.850 9.900 9.800 9.870 57,053 -0.01(-0.10%)
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.