Pioneer High Income Trust (NY: PHT )

6.540 -0.210 (-3.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 16.83 17.00 16.79 16.97 43,569 +0.08(+0.47%)
Oct 28, 2011 16.85 16.91 16.78 16.89 100,846 +0.10(+0.60%)
Oct 27, 2011 17.02 17.10 16.74 16.79 166,439 -0.07(-0.42%)
Oct 26, 2011 16.79 17.07 16.79 16.86 127,430 +0.13(+0.78%)
Oct 25, 2011 16.97 16.99 16.73 16.73 87,548 -0.29(-1.70%)
Oct 24, 2011 16.90 17.22 16.82 17.02 145,665 +0.12(+0.71%)
Oct 21, 2011 17.06 17.10 16.87 16.90 90,867 -0.13(-0.76%)
Oct 20, 2011 16.83 17.03 16.80 17.03 48,233 +0.18(+1.07%)
Oct 19, 2011 16.88 16.99 16.80 16.85 98,794 -0.04(-0.24%)
Oct 18, 2011 16.74 16.90 16.68 16.89 59,942 +0.14(+0.84%)
Oct 17, 2011 16.72 16.83 16.64 16.75 65,829 -0.01(-0.06%)
Oct 14, 2011 16.69 16.78 16.59 16.76 44,476 +0.17(+1.01%)
Oct 13, 2011 16.59 16.72 16.44 16.59 69,685 -0.04(-0.23%)
Oct 12, 2011 16.56 16.64 16.41 16.63 103,393 -0.05(-0.30%)
Oct 11, 2011 16.53 16.71 16.36 16.68 69,305 +0.13(+0.79%)
Oct 10, 2011 16.46 16.55 16.36 16.55 101,664 +0.29(+1.78%)
Oct 07, 2011 16.42 16.43 16.11 16.26 78,274 -0.06(-0.37%)
Oct 06, 2011 16.15 16.33 16.14 16.32 70,282 +0.50(+3.16%)
Oct 05, 2011 15.78 16.12 15.64 15.82 181,572 +0.13(+0.83%)
Oct 04, 2011 16.20 16.20 15.16 15.69 309,480 -0.59(-3.62%)
Oct 03, 2011 16.31 16.50 16.25 16.28 97,588 -0.07(-0.43%)
Sep 30, 2011 16.54 16.60 16.30 16.35 82,973 -0.20(-1.21%)
Sep 29, 2011 16.57 16.69 16.47 16.55 59,560 +0.07(+0.42%)
Sep 28, 2011 16.59 16.71 16.48 16.48 59,135 -0.11(-0.66%)
Sep 27, 2011 16.50 16.74 16.49 16.59 69,766 +0.16(+0.97%)
Sep 26, 2011 16.34 16.45 16.16 16.43 110,670 +0.14(+0.86%)
Sep 23, 2011 16.22 16.34 16.09 16.29 57,276 +0.01(+0.04%)
Sep 22, 2011 16.25 16.33 16.20 16.28 90,952 -0.16(-0.95%)
Sep 21, 2011 16.37 16.48 16.35 16.44 75,308 +0.08(+0.49%)
Sep 20, 2011 16.50 16.52 16.36 16.36 62,670 -0.12(-0.73%)
Sep 19, 2011 16.35 16.48 16.25 16.48 81,816 +0.09(+0.55%)
Sep 16, 2011 16.36 16.44 16.16 16.39 75,727 +0.01(+0.06%)
Sep 15, 2011 16.42 16.42 16.28 16.38 74,812 -0.02(-0.12%)
Sep 14, 2011 16.40 16.43 16.33 16.40 101,079 +0.02(+0.12%)
Sep 13, 2011 16.39 16.40 16.30 16.38 57,985 -0.13(-0.79%)
Sep 12, 2011 16.04 16.52 16.04 16.51 91,189 +0.07(+0.43%)
Sep 09, 2011 16.35 16.45 16.24 16.44 97,218 +0.04(+0.24%)
Sep 08, 2011 16.35 16.45 16.25 16.40 74,240 +0.07(+0.43%)
Sep 07, 2011 16.32 16.45 16.30 16.33 125,591 +0.08(+0.49%)
Sep 06, 2011 16.01 16.25 15.90 16.25 131,642 +0.05(+0.31%)
Sep 02, 2011 16.17 16.29 16.11 16.20 36,318 -0.09(-0.55%)
Sep 01, 2011 16.24 16.37 16.20 16.29 43,241 +0.04(+0.25%)
Aug 31, 2011 16.33 16.50 16.17 16.25 106,385 +0.09(+0.56%)
Aug 30, 2011 16.33 16.38 16.09 16.16 85,114 -0.19(-1.16%)
Aug 29, 2011 16.07 16.35 16.05 16.35 76,767 +0.34(+2.12%)
Aug 26, 2011 15.88 16.02 15.66 16.01 117,211 +0.17(+1.07%)
Aug 25, 2011 15.76 15.87 15.65 15.84 64,224 +0.10(+0.64%)
Aug 24, 2011 15.69 15.84 15.65 15.74 57,224 +0.09(+0.58%)
Aug 23, 2011 15.35 15.67 15.30 15.65 93,121 +0.25(+1.62%)
Aug 22, 2011 15.81 15.84 15.32 15.40 102,312 -0.18(-1.16%)
Aug 19, 2011 15.66 15.78 15.51 15.58 101,591 -0.26(-1.64%)
Aug 18, 2011 15.78 15.97 15.55 15.84 148,353 -0.17(-1.06%)
Aug 17, 2011 16.00 16.13 16.00 16.01 53,599 +0.01(+0.06%)
Aug 16, 2011 16.17 16.20 15.97 16.00 107,865 -0.22(-1.36%)
Aug 15, 2011 16.21 16.39 16.01 16.22 146,091 +0.22(+1.37%)
Aug 12, 2011 15.60 16.14 15.23 16.00 332,414 +0.41(+2.63%)
Aug 11, 2011 15.04 15.59 15.04 15.59 116,098 +0.33(+2.16%)
Aug 10, 2011 15.20 15.50 15.00 15.26 149,149 -0.04(-0.26%)
Aug 09, 2011 14.55 15.38 14.27 15.30 375,160 +1.05(+7.37%)
Aug 08, 2011 14.55 14.77 14.12 14.25 472,888 -1.27(-8.18%)
Aug 05, 2011 15.85 16.06 14.63 15.52 537,685 -0.40(-2.51%)
Aug 04, 2011 16.14 16.20 15.87 15.92 132,709 -0.29(-1.79%)
Aug 03, 2011 16.12 16.33 16.08 16.21 101,383 -0.04(-0.25%)
Aug 02, 2011 15.95 16.29 15.89 16.25 83,680 +0.22(+1.37%)
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.