PHT - Pioneer High Income Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 20179.709.729.669.729.72119,100
Nov 16, 20179.689.709.659.659.6590,300
Nov 15, 20179.569.639.479.609.60151,700
Nov 15, 20170.065 Dividend
Nov 14, 20179.749.759.639.649.58135,300
Nov 13, 20179.839.859.749.759.68121,100
Nov 10, 20179.929.939.859.879.8066,100
Nov 09, 20179.969.979.859.919.84226,700
Nov 08, 201710.0010.009.969.999.92135,300
Nov 07, 201710.0210.029.9810.009.9381,800
Nov 06, 201710.0010.019.9710.019.94126,700
Nov 03, 20179.9710.009.9610.009.9380,700
Nov 02, 201710.0110.019.959.969.8958,300
Nov 01, 201710.0010.039.9710.029.95112,300
Oct 31, 201710.0010.009.9810.009.9354,700
Oct 30, 20179.9510.009.959.999.9286,200
Oct 27, 20179.999.999.959.999.92113,900
Oct 26, 201710.0010.009.959.959.8884,700
Oct 25, 201710.0310.039.9610.019.94157,100
Oct 24, 20179.9810.059.9810.039.9691,300
Oct 23, 201710.0410.049.969.969.89143,800
Oct 20, 201710.0410.059.9710.059.98145,100
Oct 19, 20179.9910.039.9510.039.9662,400
Oct 18, 201710.0410.059.969.989.9190,100
Oct 17, 201710.0710.099.9910.029.9583,200
Oct 17, 20170.065 Dividend
Oct 16, 201710.1010.1210.0610.129.9988,700
Oct 13, 201710.0510.0910.0510.079.9445,200
Oct 12, 201710.0910.1010.0010.059.9286,600
Oct 11, 201710.0710.1210.0610.089.95121,800
Oct 10, 201710.1010.1210.0510.099.96128,400
Oct 09, 201710.0510.1210.0210.099.96176,600
Oct 06, 201710.0310.0510.0210.059.9285,800
Oct 05, 201710.0210.039.9810.039.90184,600
Oct 04, 201710.0110.029.9910.019.8887,500
Oct 03, 201710.0210.039.9810.009.8795,800
Oct 02, 201710.0210.029.9910.019.8877,000
Sep 29, 20179.9910.049.9810.029.89145,900
Sep 28, 20179.979.999.959.989.8586,700
Sep 27, 20179.989.989.939.959.8286,600
Sep 26, 20179.979.999.939.969.83122,200
Sep 25, 20179.949.969.939.969.83193,700
Sep 22, 20179.889.949.889.949.8169,700
Sep 21, 20179.919.919.859.879.7451,400
Sep 20, 20179.909.919.879.919.7880,400
Sep 19, 20179.839.949.839.889.75172,500
Sep 18, 20179.859.899.819.849.71128,800
Sep 15, 20179.879.879.839.859.7275,500
Sep 15, 20170.065 Dividend
Sep 14, 20179.899.929.879.919.72115,000
Sep 13, 20179.909.909.879.909.7147,100
Sep 12, 20179.869.909.869.909.7181,800
Sep 11, 20179.899.919.859.869.67145,500
Sep 08, 20179.859.899.849.889.6989,300
Sep 07, 20179.909.909.879.879.6863,300
Sep 06, 20179.869.909.869.909.7139,400
Sep 05, 20179.919.929.829.839.6483,400
Sep 01, 20179.909.939.899.919.72107,700
Aug 31, 20179.909.909.869.909.7150,600
Aug 30, 20179.919.919.879.889.6946,600
Aug 29, 20179.839.909.809.909.71148,400
Aug 28, 20179.869.869.829.849.6564,600
Aug 25, 20179.859.859.829.859.6633,500
Aug 24, 20179.829.849.819.839.6466,700
Aug 23, 20179.809.849.809.829.6382,700
Aug 22, 20179.809.849.809.829.63119,700
Aug 21, 20179.789.839.779.799.6054,900
Aug 18, 20179.789.829.759.809.6193,400
Aug 17, 20179.849.849.739.759.56104,300
Aug 16, 20179.889.909.799.829.6391,200
Aug 16, 20170.065 Dividend
Aug 15, 20179.919.929.869.909.6472,600
Aug 14, 20179.949.949.889.899.6398,900
Aug 11, 20179.759.899.669.889.62198,500
Aug 10, 20179.949.949.789.809.54151,200
Aug 09, 20179.949.969.909.939.67163,600
Aug 08, 20179.999.999.949.949.6882,100
Aug 07, 201710.0010.019.9610.009.7493,600
Aug 04, 201710.0410.049.9610.009.74148,300
Aug 03, 201710.0110.0610.0010.049.7890,800
Aug 02, 201710.0310.0310.0110.029.76126,200
Aug 01, 201710.0010.0410.0010.029.76166,000
Jul 31, 201710.0010.039.9910.019.75155,100
Jul 28, 20179.9810.019.9610.019.75138,400
Jul 27, 20179.989.999.959.989.72133,000
Jul 26, 20179.959.999.959.989.72105,000
Jul 25, 20179.959.989.919.949.68117,300
Jul 24, 20179.969.969.909.949.68141,200
Jul 21, 20179.949.969.909.969.70134,400
Jul 20, 20179.959.989.939.959.6976,100
Jul 19, 20179.919.979.909.959.69141,000
Jul 18, 20179.919.939.869.909.64113,500
Jul 17, 20179.909.919.879.899.6366,300
Jul 14, 20179.909.939.869.919.6586,200
Jul 14, 20170.065 Dividend
Jul 13, 20179.939.999.919.949.62122,700
Jul 12, 20179.909.949.899.919.59101,200
Jul 11, 20179.909.909.859.889.5699,400
Jul 10, 20179.899.899.859.899.5779,000
Jul 07, 20179.819.889.819.859.53141,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...