PHT

Pioneer High Income Historical Data

PHT 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 20 2022 6.87 0.00 +0.00% 6.81 6.93 6.81 0
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
May 27 2022 7.58 0.24 3.27% 7.43 7.60 7.395 217,948
May 26 2022 7.34 0.15 2.09% 7.22 7.35 7.1954 139,275
May 25 2022 7.19 0.07 0.98% 7.10 7.205 7.10 179,755
May 24 2022 7.12 0.01 0.14% 7.13 7.13 7.08 110,692
May 23 2022 7.11 0.03 0.42% 7.11 7.13 7.08 67,790
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
Apr 20 2022 7.87 0.05 0.64% 7.82 7.89 7.81 82,920
Apr 19 2022 7.82 0.06 0.77% 7.76 7.84 7.73 66,563
Apr 18 2022 7.76 -0.08 -1.02% 7.82 7.83 7.72 64,196
Apr 15 2022 7.84 0.00 0.0% 7.84 7.84 7.84 0
Apr 14 2022 7.84 -0.11 -1.38% 7.96 7.99 7.80 72,301
Apr 13 2022 7.95 0.04 0.51% 7.91 7.98 7.91 49,659
Apr 12 2022 7.91 0.02 0.25% 7.90 8.00 7.90 61,034
Apr 11 2022 7.89 -0.02 -0.25% 7.92 7.98 7.84 129,380
Apr 08 2022 7.91 -0.10 -1.25% 7.96 8.02 7.91 76,400
Apr 07 2022 8.01 -0.03 -0.37% 8.02 8.06 7.98 55,778
Apr 06 2022 8.04 -0.12 -1.47% 8.11 8.22 8.02 51,196
Apr 05 2022 8.16 -0.11 -1.33% 8.26 8.28 8.13 57,186
Apr 04 2022 8.27 0.07 0.85% 8.22 8.27 8.21 71,236
Apr 01 2022 8.20 0.08 0.99% 8.12 8.22 8.12 123,836
Mar 31 2022 8.12 0.09 1.12% 8.07 8.13 8.05 249,146
Mar 30 2022 8.03 -0.01 -0.12% 8.03 8.0495 8.00 63,445


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.