Pioneer High Income Trust (NY: PHT )

8.930 USD -0.140 (-1.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 14.10 14.11 14.11 14.11 69,500 +0.05(+0.33%)
Dec 30, 2009 14.23 14.25 14.03 14.06 110,139 -0.28(-1.95%)
Dec 29, 2009 14.50 14.64 14.21 14.34 103,105 -0.21(-1.45%)
Dec 28, 2009 14.51 14.72 14.50 14.55 126,907 +0.05(+0.35%)
Dec 24, 2009 14.39 14.50 14.39 14.50 32,354 +0.05(+0.35%)
Dec 23, 2009 14.33 14.45 14.25 14.45 50,232 +0.21(+1.47%)
Dec 22, 2009 14.32 14.45 14.20 14.24 131,711 -0.06(-0.42%)
Dec 21, 2009 14.45 14.48 14.30 14.30 68,130 -0.16(-1.11%)
Dec 18, 2009 14.37 14.54 14.28 14.46 64,738 +0.11(+0.77%)
Dec 17, 2009 14.19 14.38 14.18 14.35 73,072 +0.05(+0.35%)
Dec 16, 2009 14.27 14.30 14.18 14.30 38,255 +0.04(+0.28%)
Dec 15, 2009 14.34 14.34 14.13 14.26 58,000 -0.09(-0.63%)
Dec 14, 2009 14.12 14.35 14.12 14.35 85,940 +0.20(+1.41%)
Dec 11, 2009 14.10 14.15 14.05 14.15 42,500 +0.07(+0.50%)
Dec 10, 2009 14.09 14.10 14.04 14.08 85,943 +0.03(+0.21%)
Dec 09, 2009 14.04 14.10 13.75 14.05 133,813 -0.12(-0.85%)
Dec 08, 2009 14.09 14.22 13.97 14.17 90,542 +0.05(+0.35%)
Dec 07, 2009 14.00 14.20 13.99 14.12 116,127 +0.19(+1.36%)
Dec 04, 2009 13.97 14.03 13.86 13.93 109,732 +0.05(+0.36%)
Dec 03, 2009 14.07 14.10 13.87 13.88 78,656 -0.18(-1.28%)
Dec 02, 2009 14.21 14.22 14.03 14.06 102,633 -0.09(-0.64%)
Dec 01, 2009 13.94 14.15 13.92 14.15 75,627 +0.25(+1.80%)
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%)
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.