PHT

Pioneer High Income Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Pioneer High Income Fund Inc PHT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.04 -0.56% 7.07 13:59:38
Open Price Low Price High Price Close Price Prev Close
7.16 7.07 7.18 7.11
more quote information »

PHT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.907.186.847.02125,0730.172.46%
1 Month7.607.6046.817.1799,665-0.53-6.97%
3 Months8.268.286.817.3992,759-1.19-14.41%
6 Months9.449.836.818.1599,340-2.37-25.11%
1 Year9.6611.336.819.1199,548-2.59-26.81%
3 Years9.0611.335.03518.69105,949-1.99-21.96%
5 Years9.8211.335.03518.92106,321-2.75-28.0%

PHT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 7.11 0.07 0.99% 7.06 7.13 7.0197 235,657
Jun 24 2022 7.04 0.05 0.72% 7.02 7.08 6.99 108,978
Jun 23 2022 6.99 0.03 0.43% 6.95 7.00 6.9027 77,914
Jun 22 2022 6.96 0.07 1.02% 6.84 6.96 6.84 79,102
Jun 21 2022 6.89 0.02 0.29% 6.90 6.96 6.87 123,712
Jun 17 2022 6.87 0.00 0.0% 6.81 6.93 6.81 58,631
Jun 16 2022 6.87 -0.13 -1.86% 6.98 6.987 6.84 126,152
Jun 15 2022 7.00 -0.06 -0.85% 7.00 7.08 7.00 73,563
Jun 14 2022 7.06 0.04 0.57% 7.03 7.12 7.02 76,928
Jun 13 2022 7.02 -0.22 -3.04% 7.11 7.14 7.00 136,165
Jun 10 2022 7.24 -0.09 -1.23% 7.30 7.33 7.24 160,516
Jun 09 2022 7.33 -0.14 -1.87% 7.48 7.48 7.32 107,915
Jun 08 2022 7.47 -0.01 -0.13% 7.49 7.50 7.44 76,893
Jun 07 2022 7.48 0.02 0.27% 7.47 7.48 7.43 90,017
Jun 06 2022 7.46 -0.05 -0.67% 7.52 7.55 7.45 51,926
Jun 03 2022 7.51 -0.03 -0.4% 7.52 7.54 7.4909 47,965
Jun 02 2022 7.54 0.06 0.8% 7.48 7.56 7.48 51,859
Jun 01 2022 7.48 0.03 0.4% 7.47 7.58 7.47 64,261
May 31 2022 7.45 -0.13 -1.72% 7.60 7.604 7.45 145,484
May 30 2022 7.58 0.00 0.0% 7.58 7.58 7.58 0
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.

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

P: V: D:20220628 18:18:56