PHT

Pioneer High Income Fund Inc
6.50
0.05 (0.78%)
Company Name Stock Ticker Symbol Market Type
Pioneer High Income Fund Inc PHT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.05 0.78% 6.50 11:28:32
Open Price Low Price High Price Close Price Prev Close
6.47 6.46 6.52 6.45
more quote information »

PHT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.586.626.416.4798,902-0.08-1.22%
1 Month7.027.106.416.75107,217-0.52-7.41%
3 Months6.617.226.416.88101,504-0.11-1.66%
6 Months6.487.226.236.72102,3260.020.31%
1 Year7.968.286.236.98101,879-1.46-18.34%
3 Years6.4411.335.908.18101,1490.060.93%
5 Years9.3711.335.03518.48105,490-2.87-30.63%

PHT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2023 6.45 0.00 0.0% 6.45 6.47 6.41 126,783
Mar 27 2023 6.45 0.00 0.0% 6.46 6.529 6.44 86,503
Mar 24 2023 6.45 -0.03 -0.46% 6.50 6.52 6.44 123,648
Mar 23 2023 6.48 -0.07 -1.07% 6.56 6.5692 6.48 118,878
Mar 22 2023 6.55 -0.03 -0.46% 6.58 6.62 6.53 38,696
Mar 21 2023 6.58 0.11 1.7% 6.50 6.61 6.50 70,073
Mar 20 2023 6.47 -0.01 -0.15% 6.48 6.54 6.44 113,193
Mar 17 2023 6.48 -0.11 -1.67% 6.55 6.5919 6.47 51,407
Mar 16 2023 6.59 -0.02 -0.3% 6.57 6.61 6.4802 170,350
Mar 15 2023 6.61 -0.16 -2.36% 6.70 6.72 6.61 77,967
Mar 14 2023 6.77 0.14 2.11% 6.68 6.78 6.66 87,591
Mar 13 2023 6.63 -0.13 -1.92% 6.67 6.76 6.63 103,664
Mar 10 2023 6.76 -0.09 -1.31% 6.87 6.90 6.74 92,580
Mar 09 2023 6.85 -0.07 -1.01% 6.94 6.99 6.83 121,424
Mar 08 2023 6.92 -0.05 -0.72% 6.99 6.9997 6.89 99,742
Mar 07 2023 6.97 -0.11 -1.55% 7.08 7.08 6.96 96,331
Mar 06 2023 7.08 0.08 1.14% 7.03 7.10 7.025 255,726
Mar 03 2023 7.00 0.03 0.43% 6.97 7.03 6.96 42,994
Mar 02 2023 6.97 -0.03 -0.43% 6.99 6.99 6.92 72,271
Mar 01 2023 7.00 -0.01 -0.14% 7.02 7.045 6.97 258,746
See More Historical Prices ยป
Your Recent History
NYSE
PHT
Pioneer Hi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230329 15:44:29