Pioneer High Income Trust (NY: PHT )

10.08 USD +0.08 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 9.250 9.285 9.220 9.220 97,188 -0.03(-0.32%)
Sep 27, 2019 9.290 9.290 9.200 9.250 82,400 -0.02(-0.22%)
Sep 26, 2019 9.290 9.320 9.270 9.270 55,071 -0.05(-0.54%)
Sep 25, 2019 9.260 9.330 9.250 9.320 76,874 +0.03(+0.32%)
Sep 24, 2019 9.270 9.310 9.260 9.290 64,878 +0.04(+0.43%)
Sep 23, 2019 9.280 9.280 9.180 9.250 82,340 -0.02(-0.22%)
Sep 20, 2019 9.230 9.300 9.230 9.270 65,100 +0.02(+0.22%)
Sep 19, 2019 9.230 9.280 9.230 9.250 70,630 +0.01(+0.11%)
Sep 18, 2019 9.280 9.290 9.190 9.240 58,237 -0.04(-0.43%)
Sep 17, 2019 9.250 9.300 9.240 9.280 37,367 -0.03(-0.32%)
Sep 16, 2019 9.290 9.330 9.250 9.310 49,326 +0.06(+0.65%)
Sep 13, 2019 9.330 9.360 9.240 9.250 101,200 -0.04(-0.43%)
Sep 12, 2019 9.320 9.350 9.250 9.290 70,262 +0.00(+0.00%)
Sep 11, 2019 9.290 9.310 9.270 9.290 51,319 +0.00(+0.00%)
Sep 10, 2019 9.240 9.300 9.210 9.290 63,438 +0.04(+0.43%)
Sep 09, 2019 9.230 9.250 9.200 9.250 62,984 +0.05(+0.54%)
Sep 06, 2019 9.230 9.230 9.160 9.200 100,600 -0.02(-0.22%)
Sep 05, 2019 9.240 9.260 9.210 9.220 62,164 -0.03(-0.32%)
Sep 04, 2019 9.230 9.250 9.200 9.250 63,485 +0.04(+0.43%)
Sep 03, 2019 9.150 9.220 9.150 9.210 67,493 +0.03(+0.33%)
Aug 30, 2019 9.190 9.190 9.160 9.180 35,600 +0.00(+0.00%)
Aug 29, 2019 9.190 9.190 9.160 9.180 32,883 +0.02(+0.22%)
Aug 28, 2019 9.190 9.195 9.150 9.160 108,150 +0.00(+0.00%)
Aug 27, 2019 9.170 9.188 9.126 9.160 66,005 +0.04(+0.44%)
Aug 26, 2019 9.190 9.230 9.100 9.120 104,482 -0.02(-0.22%)
Aug 23, 2019 9.160 9.210 9.080 9.140 91,600 +0.01(+0.11%)
Aug 22, 2019 9.140 9.160 9.080 9.130 38,769 -0.01(-0.11%)
Aug 21, 2019 9.090 9.150 9.060 9.140 43,220 +0.05(+0.55%)
Aug 20, 2019 9.120 9.120 9.070 9.090 58,684 +0.02(+0.22%)
Aug 19, 2019 9.060 9.110 9.060 9.070 42,763 -0.01(-0.11%)
Aug 16, 2019 9.080 9.120 9.060 9.080 52,500 +0.02(+0.21%)
Aug 15, 2019 9.110 9.140 9.060 9.061 53,032 -0.03(-0.32%)
Aug 14, 2019 9.200 9.225 9.060 9.090 117,357 -0.14(-1.52%)
Aug 13, 2019 9.200 9.240 9.165 9.230 67,549 +0.08(+0.87%)
Aug 12, 2019 9.140 9.260 9.140 9.150 106,348 +0.00(+0.00%)
Aug 09, 2019 9.150 9.150 9.130 9.150 45,000 +0.02(+0.22%)
Aug 08, 2019 9.070 9.140 9.070 9.130 92,179 +0.05(+0.55%)
Aug 07, 2019 9.040 9.080 9.020 9.080 123,841 -0.03(-0.33%)
Aug 06, 2019 9.160 9.160 9.060 9.110 157,406 -0.05(-0.55%)
Aug 05, 2019 9.220 9.220 9.080 9.160 201,585 -0.12(-1.29%)
Aug 02, 2019 9.260 9.300 9.210 9.280 121,900 -0.01(-0.11%)
Aug 01, 2019 9.300 9.330 9.270 9.290 183,806 -0.03(-0.32%)
Jul 31, 2019 9.330 9.340 9.297 9.320 131,089 -0.02(-0.21%)
Jul 30, 2019 9.230 9.355 9.220 9.340 129,309 +0.07(+0.76%)
Jul 29, 2019 9.280 9.290 9.190 9.270 149,132 +0.01(+0.11%)
Jul 26, 2019 9.290 9.330 9.250 9.260 126,100 -0.01(-0.11%)
Jul 25, 2019 9.420 9.440 9.270 9.270 167,230 -0.16(-1.70%)
Jul 24, 2019 9.450 9.470 9.410 9.430 86,784 -0.04(-0.42%)
Jul 23, 2019 9.350 9.470 9.335 9.470 105,978 +0.14(+1.50%)
Jul 22, 2019 9.390 9.390 9.291 9.330 103,135 -0.02(-0.21%)
Jul 19, 2019 9.380 9.410 9.330 9.350 109,000 -0.02(-0.21%)
Jul 18, 2019 9.480 9.480 9.360 9.370 181,184 -0.11(-1.16%)
Jul 17, 2019 9.370 9.510 9.330 9.480 128,223 +0.11(+1.17%)
Jul 16, 2019 9.350 9.390 9.320 9.370 157,690 +0.06(+0.64%)
Jul 15, 2019 9.300 9.310 9.260 9.310 137,323 -0.02(-0.21%)
Jul 12, 2019 9.320 9.350 9.290 9.330 130,900 +0.04(+0.43%)
Jul 11, 2019 9.270 9.320 9.240 9.290 149,330 +0.07(+0.76%)
Jul 10, 2019 9.220 9.270 9.200 9.220 80,394 +0.01(+0.11%)
Jul 09, 2019 9.140 9.260 9.120 9.210 151,700 +0.05(+0.55%)
Jul 08, 2019 9.190 9.220 9.140 9.160 151,701 -0.03(-0.34%)
Jul 05, 2019 9.180 9.205 9.180 9.191 93,300 +0.00(+0.02%)
Jul 03, 2019 9.200 9.210 9.160 9.190 105,600 -0.01(-0.11%)
Jul 02, 2019 9.210 9.240 9.150 9.200 154,921 +0.00(+0.00%)
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.