PHT - Pioneer High Income Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20199.209.239.199.199.1988,100
Dec 12, 20190.068 Dividend
Dec 11, 20199.259.289.219.269.19115,700
Dec 10, 20199.209.249.199.239.16135,300
Dec 09, 20199.219.259.199.219.14119,000
Dec 06, 20199.229.259.209.209.13175,000
Dec 05, 20199.209.269.189.219.14182,900
Dec 04, 20199.269.289.229.239.16188,300
Dec 03, 20199.259.299.209.269.19188,900
Dec 02, 20199.349.359.259.309.2379,600
Nov 29, 20199.339.369.309.369.2932,100
Nov 27, 20199.319.349.259.339.2691,700
Nov 26, 20199.329.349.309.339.26156,500
Nov 25, 20199.339.379.309.319.2480,800
Nov 22, 20199.379.459.349.349.27119,400
Nov 21, 20199.359.419.309.339.2653,200
Nov 20, 20199.339.369.299.349.2747,800
Nov 19, 20199.419.449.309.319.2480,800
Nov 18, 20199.469.469.409.409.3371,200
Nov 18, 20190.068 Dividend
Nov 15, 20199.579.599.539.589.4490,800
Nov 14, 20199.409.559.399.549.40110,800
Nov 13, 20199.469.469.389.399.2547,700
Nov 12, 20199.459.529.419.449.3054,000
Nov 11, 20199.509.539.419.419.2747,100
Nov 08, 20199.519.549.449.489.3477,500
Nov 07, 20199.439.539.439.499.3580,900
Nov 06, 20199.439.459.429.429.2862,400
Nov 05, 20199.439.459.389.409.2655,600
Nov 04, 20199.489.509.359.409.26111,600
Nov 01, 20199.489.509.419.499.3584,300
Oct 31, 20199.449.479.429.459.3180,500
Oct 30, 20199.379.419.349.399.2548,300
Oct 29, 20199.469.479.369.369.23108,400
Oct 28, 20199.469.479.439.449.30109,600
Oct 25, 20199.409.469.389.429.28109,300
Oct 24, 20199.309.399.289.389.25130,700
Oct 23, 20199.289.309.259.289.1552,900
Oct 22, 20199.249.279.209.279.1453,400
Oct 21, 20199.259.309.209.259.1264,500
Oct 18, 20199.259.299.229.229.0986,600
Oct 17, 20199.199.309.179.279.1483,300
Oct 16, 20199.199.209.179.189.0534,100
Oct 16, 20190.068 Dividend
Oct 15, 20199.199.289.199.279.0772,700
Oct 14, 20199.159.219.159.209.0065,600
Oct 11, 20199.189.209.139.148.9463,900
Oct 10, 20199.129.189.129.128.9282,000
Oct 09, 20199.159.189.129.138.9389,000
Oct 08, 20199.149.189.129.158.9575,400
Oct 07, 20199.189.189.129.148.9484,800
Oct 04, 20199.229.259.169.198.9968,600
Oct 03, 20199.249.279.169.229.0281,400
Oct 02, 20199.289.299.209.229.0235,000
Oct 01, 20199.229.309.219.279.0784,500
Sep 30, 20199.259.299.229.229.0296,700
Sep 27, 20199.299.299.209.259.0582,400
Sep 26, 20199.299.329.279.279.0755,100
Sep 25, 20199.269.339.259.329.1276,900
Sep 24, 20199.279.319.269.299.0964,900
Sep 23, 20199.289.289.189.259.0582,300
Sep 20, 20199.239.309.239.279.0765,100
Sep 19, 20199.239.289.239.259.0570,600
Sep 18, 20199.289.299.199.249.0458,200
Sep 17, 20199.259.309.249.289.0837,400
Sep 17, 20190.068 Dividend
Sep 16, 20199.299.339.259.319.0449,300
Sep 13, 20199.339.369.249.258.98101,200
Sep 12, 20199.329.359.259.299.0270,300
Sep 11, 20199.299.319.279.299.0251,300
Sep 10, 20199.249.309.219.299.0263,400
Sep 09, 20199.239.259.209.258.9863,000
Sep 06, 20199.239.239.169.208.94100,700
Sep 05, 20199.249.269.219.228.9562,200
Sep 04, 20199.239.259.209.258.9863,500
Sep 03, 20199.159.229.159.218.9567,500
Aug 30, 20199.199.199.169.188.9235,700
Aug 29, 20199.199.199.169.188.9232,900
Aug 28, 20199.199.209.159.168.90108,200
Aug 27, 20199.179.199.139.168.9066,000
Aug 26, 20199.199.239.109.128.86104,500
Aug 23, 20199.169.219.089.148.8891,600
Aug 22, 20199.149.169.089.138.8738,800
Aug 21, 20199.099.159.069.148.8843,200
Aug 20, 20199.129.129.079.098.8358,700
Aug 19, 20199.069.149.019.078.8142,800
Aug 19, 20190.068 Dividend
Aug 16, 20199.089.129.069.088.7552,500
Aug 15, 20199.119.149.069.068.7353,000
Aug 14, 20199.209.239.069.098.76117,400
Aug 13, 20199.209.249.169.238.9067,500
Aug 12, 20199.149.269.149.188.85108,700
Aug 09, 20199.159.159.139.158.8245,000
Aug 08, 20199.079.149.079.138.8092,200
Aug 07, 20199.049.089.029.088.75123,800
Aug 06, 20199.169.169.069.118.78157,400
Aug 05, 20199.229.229.089.168.83201,600
Aug 02, 20199.269.309.219.288.95122,000
Aug 01, 20199.309.339.279.298.96183,800
Jul 31, 20199.339.349.309.328.98131,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...