Pioneer High Income Trust (NY: PHT )

7.050 -0.010 (-0.14%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 15.57 15.65 15.45 15.49 30,618 -0.01(-0.06%)
Dec 30, 2010 15.63 15.63 15.38 15.50 61,500 -0.15(-0.96%)
Dec 29, 2010 15.83 15.83 15.55 15.65 83,603 -0.26(-1.63%)
Dec 28, 2010 15.81 15.91 15.60 15.91 94,307 +0.08(+0.51%)
Dec 27, 2010 15.55 15.88 15.53 15.83 115,701 +0.32(+2.05%)
Dec 23, 2010 15.48 15.56 15.46 15.51 54,056 +0.03(+0.20%)
Dec 22, 2010 15.36 15.49 15.31 15.48 53,111 +0.03(+0.19%)
Dec 21, 2010 15.30 15.46 15.25 15.45 78,400 +0.13(+0.85%)
Dec 20, 2010 15.78 15.78 15.25 15.32 96,186 -0.32(-2.05%)
Dec 17, 2010 15.27 15.71 15.18 15.64 87,067 +0.32(+2.09%)
Dec 16, 2010 15.00 15.35 15.00 15.32 89,845 +0.29(+1.94%)
Dec 15, 2010 14.49 15.04 14.48 15.03 183,019 +0.50(+3.43%)
Dec 14, 2010 14.69 14.73 14.40 14.53 313,875 -0.30(-2.02%)
Dec 13, 2010 15.47 15.47 14.57 14.83 544,704 -0.64(-4.14%)
Dec 10, 2010 15.62 15.65 15.41 15.47 186,113 -0.21(-1.34%)
Dec 09, 2010 15.82 15.83 15.61 15.68 95,052 -0.28(-1.72%)
Dec 08, 2010 15.99 16.04 15.87 15.96 175,757 -0.04(-0.28%)
Dec 07, 2010 16.13 16.14 15.95 16.00 125,034 -0.14(-0.87%)
Dec 06, 2010 16.02 16.17 16.00 16.14 66,524 +0.14(+0.88%)
Dec 03, 2010 16.04 16.21 15.95 16.00 90,202 -0.12(-0.74%)
Dec 02, 2010 15.91 16.18 15.90 16.12 91,001 +0.21(+1.32%)
Dec 01, 2010 15.90 15.96 15.88 15.91 75,090 +0.04(+0.25%)
Nov 30, 2010 16.00 16.00 15.85 15.87 82,039 -0.12(-0.75%)
Nov 29, 2010 16.05 16.07 15.84 15.99 60,155 -0.01(-0.06%)
Nov 26, 2010 15.94 16.04 15.90 16.00 31,408 +0.10(+0.63%)
Nov 24, 2010 15.88 15.90 15.90 15.90 69,341 +0.02(+0.13%)
Nov 23, 2010 15.84 15.89 15.69 15.88 79,115 +0.02(+0.13%)
Nov 22, 2010 15.88 15.97 15.82 15.86 134,305 -0.04(-0.25%)
Nov 19, 2010 15.78 15.91 15.74 15.90 91,077 +0.13(+0.82%)
Nov 18, 2010 15.84 15.90 15.64 15.77 98,662 +0.02(+0.11%)
Nov 17, 2010 15.56 15.80 15.53 15.75 150,750 +0.29(+1.89%)
Nov 16, 2010 15.97 15.97 14.52 15.46 735,649 -0.66(-4.07%)
Nov 15, 2010 16.54 16.58 16.11 16.12 136,682 -0.37(-2.27%)
Nov 12, 2010 16.66 16.66 16.37 16.49 146,483 -0.32(-1.90%)
Nov 11, 2010 16.83 16.93 16.79 16.81 87,219 -0.05(-0.30%)
Nov 10, 2010 16.91 16.91 16.80 16.86 97,945 -0.02(-0.12%)
Nov 09, 2010 16.88 16.96 16.86 16.88 93,006 +0.04(+0.25%)
Nov 08, 2010 16.86 16.89 16.79 16.84 114,830 +0.08(+0.47%)
Nov 05, 2010 16.66 16.84 16.66 16.76 58,952 +0.12(+0.72%)
Nov 04, 2010 16.57 16.79 16.56 16.64 102,536 +0.11(+0.67%)
Nov 03, 2010 16.38 16.67 16.31 16.53 150,572 +0.15(+0.92%)
Nov 02, 2010 16.38 16.42 16.31 16.38 57,052 +0.05(+0.31%)
Nov 01, 2010 16.44 16.48 16.33 16.33 117,868 -0.09(-0.55%)
Oct 29, 2010 16.51 16.51 16.40 16.42 72,618 -0.06(-0.36%)
Oct 28, 2010 16.47 16.50 16.40 16.48 32,662 +0.01(+0.06%)
Oct 27, 2010 16.60 16.60 16.38 16.47 62,157 -0.08(-0.48%)
Oct 25, 2010 16.63 16.64 16.50 16.55 64,162 -0.04(-0.24%)
Oct 22, 2010 16.56 16.59 16.39 16.59 52,960 +0.05(+0.30%)
Oct 21, 2010 16.48 16.59 16.48 16.54 45,698 +0.09(+0.55%)
Oct 20, 2010 16.40 16.64 16.34 16.45 85,777 +0.06(+0.37%)
Oct 19, 2010 16.42 16.49 16.21 16.39 70,061 -0.05(-0.30%)
Oct 18, 2010 16.38 16.49 16.35 16.44 95,585 +0.13(+0.80%)
Oct 15, 2010 16.22 16.38 16.20 16.31 73,552 +0.10(+0.62%)
Oct 14, 2010 16.18 16.25 16.15 16.21 74,447 +0.03(+0.19%)
Oct 13, 2010 16.33 16.39 16.12 16.18 137,621 -0.31(-1.88%)
Oct 12, 2010 16.42 16.57 16.40 16.49 67,868 +0.03(+0.18%)
Oct 11, 2010 16.54 16.59 16.32 16.46 136,950 -0.13(-0.78%)
Oct 08, 2010 16.59 16.59 16.41 16.59 77,940 +0.08(+0.48%)
Oct 07, 2010 16.50 16.54 16.36 16.51 71,037 +0.02(+0.12%)
Oct 06, 2010 16.31 16.49 16.27 16.49 70,212 +0.13(+0.79%)
Oct 05, 2010 16.26 16.40 16.20 16.36 105,751 +0.11(+0.68%)
Oct 04, 2010 16.18 16.27 16.18 16.25 45,718 +0.01(+0.06%)
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.