PHT

Pioneer High Income Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-0.07 -0.69% 10.01 18:00:00
Open Price Low Price High Price Close Price Prev Close
10.04 10.00 10.06 10.01 10.08
more quote information »

PHT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.0010.119.9910.0273,3220.010.1%
1 Month9.8410.2969.689.9776,9390.171.73%
3 Months9.7711.339.6810.32118,9790.242.46%
6 Months9.8211.339.4910.10102,0900.191.93%
1 Year8.0211.337.639.6494,6111.9924.81%
3 Years8.7811.335.03518.74111,6621.2314.01%
5 Years10.3111.335.03519.11109,020-0.30-2.91%

PHT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 10.01 -0.07 -0.69% 10.04 10.06 10.00 79,783
Oct 22 2021 10.08 0.08 0.8% 10.04 10.08 10.00 63,420
Oct 21 2021 10.00 0.01 0.1% 10.02 10.02 9.99 75,653
Oct 20 2021 9.99 -0.03 -0.3% 10.01 10.0681 9.99 78,544
Oct 19 2021 10.02 -0.03 -0.3% 10.08 10.11 10.00 87,377
Oct 18 2021 10.05 -0.09 -0.89% 10.00 10.10 9.99 61,615
Oct 15 2021 10.14 -0.04 -0.39% 10.20 10.2099 10.10 56,321
Oct 14 2021 10.18 0.08 0.79% 10.13 10.20 10.13 63,819
Oct 13 2021 10.10 -0.10 -0.98% 10.23 10.23 10.02 67,703
Oct 12 2021 10.20 -0.02 -0.2% 10.28 10.296 10.02 65,234
Oct 11 2021 10.22 0.10 0.99% 10.16 10.25 10.12 45,102
Oct 08 2021 10.12 0.07 0.7% 10.09 10.21 10.03 89,686
Oct 07 2021 10.05 0.01 0.1% 10.13 10.179 10.03 63,164
Oct 06 2021 10.04 0.12 1.21% 9.89 10.04 9.88 78,452
Oct 05 2021 9.92 0.08 0.81% 9.84 9.96 9.84 75,352
Oct 04 2021 9.84 -0.08 -0.81% 9.91 9.93 9.80 77,587
Oct 01 2021 9.92 0.16 1.64% 9.82 9.92 9.82 45,286
Sep 30 2021 9.76 -0.08 -0.81% 9.88 9.985 9.76 150,767
Sep 29 2021 9.84 0.13 1.34% 9.70 9.9374 9.68 80,123
Sep 28 2021 9.71 -0.09 -0.92% 9.75 9.85 9.71 105,510
Sep 27 2021 9.80 -0.08 -0.81% 9.84 9.95 9.78 108,069
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:20211026 02:04:21