Pioneer High Income Trust (NY: PHT )

9.050 USD -0.210 (-2.27%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 18.61 18.68 18.58 18.66 49,342 +0.04(+0.21%)
Sep 27, 2012 18.61 18.65 18.59 18.62 34,802 +0.03(+0.16%)
Sep 26, 2012 18.58 18.65 18.57 18.59 39,934 +0.04(+0.22%)
Sep 25, 2012 18.61 18.68 18.53 18.55 62,162 -0.04(-0.22%)
Sep 24, 2012 18.65 18.65 18.51 18.59 69,499 -0.04(-0.21%)
Sep 21, 2012 18.60 18.66 18.56 18.63 35,602 +0.04(+0.22%)
Sep 20, 2012 18.57 18.67 18.54 18.59 65,213 +0.01(+0.05%)
Sep 19, 2012 18.57 18.69 18.54 18.58 43,620 +0.01(+0.05%)
Sep 18, 2012 18.46 18.60 18.46 18.57 50,239 +0.05(+0.25%)
Sep 17, 2012 18.56 18.58 18.48 18.52 61,915 -0.05(-0.25%)
Sep 14, 2012 18.42 18.67 18.37 18.57 56,465 +0.10(+0.54%)
Sep 13, 2012 18.51 18.69 18.43 18.47 97,604 -0.28(-1.49%)
Sep 12, 2012 18.45 18.82 18.45 18.75 206,117 +0.32(+1.74%)
Sep 11, 2012 18.48 18.63 18.43 18.43 85,643 -0.05(-0.27%)
Sep 10, 2012 18.45 18.50 18.43 18.48 55,866 +0.00(+0.00%)
Sep 07, 2012 18.45 18.50 18.45 18.48 39,303 +0.03(+0.16%)
Sep 06, 2012 18.52 18.69 18.44 18.45 73,125 -0.05(-0.27%)
Sep 05, 2012 18.28 18.50 18.26 18.50 77,957 +0.24(+1.31%)
Sep 04, 2012 18.38 18.50 18.25 18.26 114,140 -0.09(-0.49%)
Aug 31, 2012 18.40 18.41 18.26 18.35 70,996 +0.00(+0.00%)
Aug 30, 2012 18.23 18.35 18.21 18.35 70,583 +0.09(+0.49%)
Aug 29, 2012 18.07 18.26 18.04 18.26 68,804 +0.34(+1.90%)
Aug 27, 2012 17.98 18.19 17.91 17.92 110,106 -0.06(-0.33%)
Aug 24, 2012 17.91 18.00 17.89 17.98 68,426 +0.05(+0.28%)
Aug 23, 2012 18.06 18.07 17.92 17.93 78,829 -0.14(-0.77%)
Aug 22, 2012 18.10 18.14 18.07 18.07 78,125 -0.03(-0.17%)
Aug 21, 2012 18.36 18.38 18.06 18.10 101,557 -0.25(-1.36%)
Aug 20, 2012 18.22 18.35 18.21 18.35 68,181 +0.14(+0.77%)
Aug 17, 2012 18.17 18.31 18.17 18.21 42,194 +0.01(+0.05%)
Aug 16, 2012 18.26 18.34 18.15 18.20 97,479 -0.08(-0.44%)
Aug 15, 2012 18.32 18.38 18.27 18.28 56,468 -0.06(-0.33%)
Aug 14, 2012 18.45 18.53 18.26 18.34 113,889 -0.11(-0.60%)
Aug 13, 2012 18.50 18.54 18.42 18.45 73,334 -0.29(-1.55%)
Aug 10, 2012 18.49 18.75 18.43 18.74 75,728 +0.24(+1.30%)
Aug 09, 2012 18.45 18.67 18.42 18.50 56,950 +0.01(+0.05%)
Aug 08, 2012 18.46 18.69 18.40 18.49 79,917 -0.07(-0.38%)
Aug 07, 2012 18.37 18.65 18.37 18.56 77,687 +0.19(+1.03%)
Aug 06, 2012 18.41 18.50 18.31 18.37 86,965 -0.15(-0.81%)
Aug 03, 2012 18.29 18.59 18.29 18.52 113,088 +0.24(+1.31%)
Aug 02, 2012 18.40 18.41 18.20 18.28 115,653 -0.12(-0.65%)
Aug 01, 2012 18.65 18.74 18.23 18.40 538,142 +0.16(+0.88%)
Jul 31, 2012 18.24 18.34 18.02 18.24 512,242 +0.41(+2.30%)
Jul 30, 2012 17.67 17.83 17.67 17.83 49,021 +0.13(+0.73%)
Jul 27, 2012 17.76 17.82 17.70 17.70 78,473 -0.05(-0.28%)
Jul 26, 2012 17.81 17.83 17.72 17.75 54,326 -0.03(-0.17%)
Jul 25, 2012 17.68 17.99 17.66 17.78 90,009 +0.14(+0.79%)
Jul 24, 2012 17.58 17.67 17.58 17.64 43,376 +0.05(+0.28%)
Jul 23, 2012 17.64 17.64 17.56 17.59 71,122 -0.05(-0.28%)
Jul 20, 2012 17.60 17.64 17.58 17.64 53,234 +0.04(+0.23%)
Jul 19, 2012 17.59 17.67 17.58 17.60 34,545 +0.00(+0.00%)
Jul 18, 2012 17.64 17.74 17.56 17.60 87,874 -0.01(-0.06%)
Jul 17, 2012 17.57 17.62 17.53 17.61 50,971 +0.05(+0.28%)
Jul 16, 2012 17.46 17.64 17.40 17.56 61,273 +0.06(+0.34%)
Jul 13, 2012 17.41 17.61 17.41 17.50 65,311 +0.01(+0.06%)
Jul 12, 2012 17.61 17.65 17.31 17.49 93,357 -0.12(-0.68%)
Jul 11, 2012 17.54 17.61 17.40 17.61 62,774 +0.07(+0.42%)
Jul 10, 2012 17.60 17.71 17.50 17.54 92,363 -0.00(-0.02%)
Jul 09, 2012 17.41 17.60 17.41 17.54 41,532 +0.13(+0.75%)
Jul 06, 2012 17.34 17.45 17.34 17.41 43,478 +0.07(+0.40%)
Jul 05, 2012 17.70 17.70 17.20 17.34 84,406 +0.07(+0.41%)
Jul 03, 2012 17.17 17.28 17.14 17.27 40,116 +0.07(+0.41%)
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.