Pioneer High Income Trust (NY: PHT )

7.390 UNCHANGED
Streaming Delayed Price Updated: 10:27 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 16.93 17.25 16.87 17.00 85,614 +0.34(+2.04%)
Nov 29, 2011 16.89 16.89 16.66 16.66 75,031 -0.18(-1.07%)
Nov 28, 2011 16.71 17.03 16.71 16.84 86,858 +0.04(+0.24%)
Nov 25, 2011 16.61 16.87 16.61 16.80 36,469 +0.20(+1.20%)
Nov 23, 2011 16.60 16.67 16.52 16.60 47,944 -0.06(-0.36%)
Nov 22, 2011 16.53 16.70 16.52 16.66 51,098 +0.12(+0.73%)
Nov 21, 2011 16.72 16.72 16.51 16.54 75,793 -0.24(-1.43%)
Nov 18, 2011 16.82 16.93 16.74 16.78 59,311 +0.03(+0.18%)
Nov 17, 2011 16.87 16.94 16.75 16.75 82,151 -0.16(-0.95%)
Nov 16, 2011 17.00 17.02 16.89 16.91 50,553 -0.14(-0.82%)
Nov 15, 2011 17.09 17.14 17.01 17.05 77,862 -0.04(-0.23%)
Nov 14, 2011 16.94 17.09 16.90 17.09 61,983 +0.17(+1.00%)
Nov 11, 2011 16.91 16.97 16.90 16.92 71,392 -0.01(-0.06%)
Nov 10, 2011 17.08 17.17 16.93 16.93 72,835 -0.25(-1.46%)
Nov 09, 2011 17.15 17.26 17.10 17.18 135,426 -0.24(-1.38%)
Nov 08, 2011 17.18 17.42 17.14 17.42 109,333 +0.23(+1.34%)
Nov 07, 2011 17.03 17.22 17.00 17.19 63,277 +0.19(+1.12%)
Nov 04, 2011 17.00 17.00 16.89 17.00 56,982 -0.08(-0.47%)
Nov 03, 2011 16.99 17.09 16.86 17.08 77,099 +0.09(+0.53%)
Nov 02, 2011 16.88 17.00 16.87 16.99 35,120 +0.12(+0.71%)
Nov 01, 2011 16.67 16.92 16.65 16.87 96,697 -0.10(-0.59%)
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%)
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.