Pioneer High Income Closed Fund (PHT)

NYSE

Currency in USD

Disclaimer

6.710

-0.060(-0.89%)

Closed29/09

Day's Range

6.710

6.840

52 wk Range

6.230

7.220

After Hours

6.7100.000(0.00%)

29/09

PHT Historical Data

Get free historical data for PHT. You'll find the closing price, open, high, low, change and %change of the Pioneer High Income Closed Fund Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

09/01/2023 - 10/01/2023

Date	Price	Open	High	Low	Vol.	Change %
09/29/2023	6.710	6.790	6.840	6.710	332.35K	-0.89%
09/28/2023	6.770	6.770	6.830	6.770	102.04K	0.00%
09/27/2023	6.770	6.810	6.870	6.740	80.71K	0.00%
09/26/2023	6.770	6.840	6.850	6.770	69.07K	-1.02%
09/25/2023	6.840	6.840	6.900	6.840	81.29K	+0.15%
09/22/2023	6.830	6.850	6.870	6.830	54.01K	0.00%
09/21/2023	6.830	6.850	6.860	6.830	40.35K	-0.58%
09/20/2023	6.870	6.880	6.950	6.855	73.20K	0.00%
09/19/2023	6.870	6.910	6.940	6.860	69.40K	-1.58%
09/18/2023	6.980	6.980	7.020	6.960	214.73K	+0.14%
09/15/2023	6.970	6.970	7.000	6.943	91.73K	-0.14%
09/14/2023	6.980	7.000	7.035	6.945	93.17K	+0.14%
09/13/2023	6.970	6.960	7.000	6.950	105.17K	+0.14%
09/12/2023	6.960	6.950	7.020	6.900	150.46K	+0.14%
09/11/2023	6.950	6.930	6.950	6.910	67.50K	+0.87%
09/08/2023	6.890	6.910	6.930	6.870	85.35K	-0.14%
09/07/2023	6.900	6.910	6.920	6.840	82.46K	-0.14%
09/06/2023	6.910	6.900	6.940	6.895	49.08K	+0.29%
09/05/2023	6.890	6.950	6.960	6.890	102.33K	-1.01%
09/01/2023	6.960	6.980	6.980	6.930	172.17K	+0.14%

Highest

7.035

Change %

-3.453

Average

6.881

Difference

0.325

Lowest

6.710

Markets

US 30

33,537.50

-128.8

-0.38%

US 500

4,292.90

-6.8

-0.16%

Dow Jones

33,507.50

-158.84

-0.47%

S&P 500

4,288.05

-11.65

-0.27%

Nasdaq

13,219.32

+18.05

+0.14%

S&P 500 VIX

17.52

0.00

0.00%

Dollar Index

105.86

-0.073

-0.07%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	250.22	+1.56%	127.96M
AMZN	127.12	+0.90%	61.22M
AAPL	171.21	+0.30%	51.25M
NVDA	434.99	+0.95%	39.48M
META	300.21	-1.23%	25.11M
MSFT	315.75	+0.67%	23.66M
ANGJ	30,626.00	-1.43%	1.43M

Name	Last	Chg. %	Vol.
NKE	95.62	+6.68%	34.72M
VFC	17.67	+6.51%	9.05M
WBA	22.24	+6.41%	25.63M
MU	68.03	+4.34%	23.29M
NWL	9.03	+3.79%	5.14M
ILMN	137.28	+3.73%	2.20M
PFE	33.17	+3.37%	41.88M

Name	Last	Chg. %	Vol.
CCL	13.72	-4.99%	91.17M
SLB	58.30	-4.33%	11.22M
VLO	141.71	-3.72%	4.26M
BKR	35.32	-3.47%	7.91M
SIRI	4.52	-3.42%	21.97M
HAL	40.50	-3.09%	8.14M
NCLH	16.48	-2.72%	28.03M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	250.22	+1.56%	127.96M
AAPL	171.21	+0.30%	51.25M
NVDA	434.99	+0.95%	39.48M
NKE	95.62	+6.68%	34.72M
AMZN	127.12	+0.90%	61.22M

Popular Searches

Please try another search

Pioneer High Income Closed Fund (PHT)

PHT Historical Data

Trending Stocks