Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
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 |
PHT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.21 | 7.24 | 7.04 | 7.13 | 85,814 | -0.01 | -0.14% |
| 1 Month | 7.81 | 7.87 | 7.04 | 7.42 | 89,275 | -0.61 | -7.81% |
| 3 Months | 8.18 | 8.495 | 7.04 | 7.84 | 86,107 | -0.98 | -11.98% |
| 6 Months | 10.22 | 10.22 | 7.04 | 8.61 | 98,575 | -3.02 | -29.55% |
| 1 Year | 9.78 | 11.33 | 7.04 | 9.39 | 98,117 | -2.58 | -26.38% |
| 3 Years | 9.24 | 11.33 | 5.0351 | 8.75 | 105,386 | -2.04 | -22.08% |
| 5 Years | 10.00 | 11.33 | 5.0351 | 8.98 | 106,364 | -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 |