PHT - Pioneer High Income Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20199.359.399.329.379.37157,700
Jul 15, 20199.309.319.269.319.31137,300
Jul 15, 20190.068 Dividend
Jul 12, 20199.329.359.299.339.26130,900
Jul 11, 20199.279.329.249.299.22149,300
Jul 10, 20199.229.279.209.229.1580,400
Jul 09, 20199.149.269.129.219.14151,700
Jul 08, 20199.199.229.149.169.09151,700
Jul 05, 20199.189.219.189.199.1293,400
Jul 03, 20199.209.219.169.199.12105,700
Jul 02, 20199.219.249.159.209.13154,900
Jul 01, 20199.089.229.039.209.13263,100
Jun 28, 20199.069.109.009.008.93169,600
Jun 27, 20199.069.099.049.068.99121,400
Jun 26, 20199.029.119.009.089.01136,800
Jun 25, 20199.219.218.999.058.98268,600
Jun 24, 20199.289.289.189.209.1381,800
Jun 21, 20199.289.299.239.289.2161,700
Jun 20, 20199.259.289.239.269.19103,500
Jun 19, 20199.219.259.209.239.1663,900
Jun 18, 20199.239.249.179.219.14115,500
Jun 17, 20199.159.259.139.199.1296,200
Jun 17, 20190.068 Dividend
Jun 14, 20199.219.229.179.189.0561,900
Jun 13, 20199.299.299.219.239.0990,300
Jun 12, 20199.239.269.129.269.12164,300
Jun 11, 20199.219.239.149.209.0792,200
Jun 10, 20199.199.209.129.169.0391,600
Jun 07, 20199.109.139.089.118.9854,100
Jun 06, 20198.989.108.989.088.9551,600
Jun 05, 20198.959.008.938.998.8638,800
Jun 04, 20198.918.978.888.958.8282,300
Jun 03, 20198.858.968.848.888.7590,200
May 31, 20199.059.078.938.938.80106,000
May 30, 20199.139.179.109.108.97166,800
May 29, 20199.159.179.079.108.9771,300
May 28, 20199.199.199.119.149.0142,300
May 24, 20199.159.199.119.189.0536,600
May 23, 20199.099.129.059.118.9838,200
May 22, 20199.109.169.109.118.9861,100
May 21, 20199.059.179.059.139.00130,400
May 20, 20199.249.259.079.088.9596,000
May 17, 20199.169.269.159.249.1086,500
May 16, 20199.139.199.139.159.0295,800
May 15, 20199.209.209.089.149.01220,200
May 15, 20190.068 Dividend
May 14, 20199.269.399.229.319.1179,500
May 13, 20199.269.279.149.249.04133,700
May 10, 20199.249.289.249.289.0854,100
May 09, 20199.289.289.189.249.0463,900
May 08, 20199.289.349.279.299.09154,500
May 07, 20199.179.269.159.259.05118,200
May 06, 20199.209.249.159.249.0458,200
May 03, 20199.239.289.209.229.0255,000
May 02, 20199.229.229.129.219.01133,300
May 01, 20199.279.329.219.229.02119,500
Apr 30, 20199.309.349.239.299.09135,600
Apr 29, 20199.389.389.289.299.0981,800
Apr 26, 20199.159.399.099.359.15183,300
Apr 25, 20199.249.249.159.168.9673,900
Apr 24, 20199.329.339.219.239.03100,600
Apr 23, 20199.249.289.239.279.0767,000
Apr 22, 20199.209.259.189.259.0595,800
Apr 18, 20199.189.189.139.168.9672,100
Apr 17, 20199.219.219.159.188.98123,500
Apr 16, 20199.249.269.199.209.0098,700
Apr 16, 20190.068 Dividend
Apr 15, 20199.269.309.269.309.0376,900
Apr 12, 20199.299.299.209.258.98140,600
Apr 11, 20199.219.259.199.258.9858,500
Apr 10, 20199.189.229.169.208.93171,700
Apr 09, 20199.139.199.119.138.87141,100
Apr 08, 20199.169.179.109.148.88128,400
Apr 05, 20199.099.149.089.098.8378,700
Apr 04, 20199.119.129.089.118.8587,200
Apr 03, 20199.109.179.059.128.86215,600
Apr 02, 20199.069.068.989.048.7874,400
Apr 01, 20198.999.038.979.038.77153,900
Mar 29, 20198.978.998.958.958.6986,600
Mar 28, 20198.958.978.918.958.6978,300
Mar 27, 20198.918.958.888.958.69105,700
Mar 26, 20198.908.968.888.898.63104,700
Mar 25, 20199.009.018.908.918.65166,200
Mar 22, 20198.969.038.959.008.74193,800
Mar 21, 20198.929.008.928.968.70129,800
Mar 20, 20198.948.948.918.948.6857,300
Mar 19, 20198.858.958.858.948.6872,800
Mar 18, 20198.868.868.808.858.59105,500
Mar 18, 20190.068 Dividend
Mar 15, 20198.978.988.888.908.58149,100
Mar 14, 20198.958.958.918.948.6187,900
Mar 13, 20198.948.968.918.948.61110,700
Mar 12, 20198.918.948.898.898.57123,000
Mar 11, 20198.898.978.888.918.59149,400
Mar 08, 20198.848.898.808.898.57104,600
Mar 07, 20198.888.898.828.858.5399,500
Mar 06, 20198.898.908.868.888.5677,600
Mar 05, 20198.888.898.868.888.5682,700
Mar 04, 20198.878.908.858.868.54133,600
Mar 01, 20198.858.878.838.878.55130,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...