PHT

Pioneer High Income Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.12 1.69% 7.20 20:00:00
Open Price Low Price High Price Close Price Prev Close
7.08 7.05 7.14 7.08 7.08
more quote information »

PHT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.217.247.047.1385,814-0.01-0.14%
1 Month7.817.877.047.4289,275-0.61-7.81%
3 Months8.188.4957.047.8486,107-0.98-11.98%
6 Months10.2210.227.048.6198,575-3.02-29.55%
1 Year9.7811.337.049.3998,117-2.58-26.38%
3 Years9.2411.335.03518.75105,386-2.04-22.08%
5 Years10.0011.335.03518.98106,364-2.80-28.0%

PHT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 7.08 0.00 0.0% 7.08 7.14 7.05 81,469
May 19 2022 7.08 0.01 0.14% 7.07 7.13 7.055 35,851
May 18 2022 7.07 -0.04 -0.56% 7.05 7.0851 7.04 68,200
May 17 2022 7.11 -0.04 -0.56% 7.10 7.13 7.0686 105,049
May 16 2022 7.15 -0.02 -0.28% 7.15 7.19 7.13 88,535
May 13 2022 7.17 0.02 0.28% 7.21 7.24 7.15 131,433
May 12 2022 7.15 -0.09 -1.24% 7.23 7.24 7.12 131,455
May 11 2022 7.24 -0.07 -0.96% 7.26 7.37 7.24 94,458
May 10 2022 7.31 -0.01 -0.14% 7.35 7.3995 7.24 145,963
May 09 2022 7.32 -0.15 -2.01% 7.40 7.46 7.30 72,013
May 06 2022 7.47 -0.03 -0.4% 7.50 7.56 7.45 111,781
May 05 2022 7.50 -0.19 -2.47% 7.62 7.6368 7.50 79,141
May 04 2022 7.69 0.11 1.45% 7.51 7.69 7.5006 135,685
May 03 2022 7.58 -0.01 -0.13% 7.55 7.63 7.545 58,772
May 02 2022 7.59 -0.06 -0.76% 7.64 7.67 7.57 107,928
Apr 29 2022 7.648 -0.09 -1.19% 7.73 7.73 7.63 80,579
Apr 28 2022 7.74 0.04 0.52% 7.73 7.76 7.6801 74,588
Apr 27 2022 7.70 -0.04 -0.52% 7.77 7.83 7.69 72,643
Apr 26 2022 7.74 -0.07 -0.9% 7.77 7.82 7.73 43,319
Apr 25 2022 7.81 0.03 0.39% 7.74 7.82 7.7252 46,256
Apr 22 2022 7.78 -0.09 -1.14% 7.81 7.87 7.76 101,851
Apr 21 2022 7.87 0.00 0.0% 7.89 7.918 7.8242 44,587
See More Historical Prices »


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.