Pioneer High Income Closed Fund (PHT) Historical Stock Data
8.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHT is up 0.05% a day on average. There have been 22 days where Pioneer High Income Closed Fund closed green and 8 days where PHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 8.38 | 8.32 | ↓$0.06 (-0.72%) | 8.32 | 8.40 | 462.22K |
| 2025-09-24 | 8.36 | 8.39 | ↑$0.03 (0.36%) | 8.36 | 8.39 | 292.89K |
| 2025-09-23 | 8.35 | 8.35 | ↑$0.00 (0.00%) | 8.34 | 8.38 | 1.80M |
| 2025-09-22 | 8.35 | 8.36 | ↑$0.01 (0.12%) | 8.34 | 8.36 | 330.15K |
| 2025-09-19 | 8.34 | 8.35 | ↑$0.01 (0.12%) | 8.34 | 8.36 | 416.38K |
| 2025-09-18 | 8.32 | 8.34 | ↑$0.02 (0.24%) | 8.32 | 8.35 | 472.59K |
| 2025-09-17 | 8.35 | 8.34 | ↓$0.01 (-0.12%) | 8.33 | 8.36 | 245.81K |
| 2025-09-16 | 8.34 | 8.34 | ↑$0.00 (0.00%) | 8.31 | 8.35 | 256.18K |
| 2025-09-15 | 8.34 | 8.34 | ↑$0.00 (0.00%) | 8.33 | 8.36 | 141.15K |
| 2025-09-12 | 8.30 | 8.34 | ↑$0.04 (0.42%) | 8.30 | 8.34 | 65.43K |
| 2025-09-11 | 8.32 | 8.30 | ↓$0.02 (-0.24%) | 8.29 | 8.33 | 223.21K |
| 2025-09-10 | 8.36 | 8.29 | ↓$0.07 (-0.83%) | 8.29 | 8.36 | 255.76K |
| 2025-09-09 | 8.35 | 8.36 | ↑$0.01 (0.12%) | 8.33 | 8.36 | 240.01K |
| 2025-09-08 | 8.33 | 8.33 | ↑$0.00 (0.00%) | 8.32 | 8.34 | 305.78K |
| 2025-09-05 | 8.33 | 8.32 | ↓$0.01 (-0.12%) | 8.31 | 8.33 | 168.92K |
| 2025-09-04 | 8.31 | 8.31 | ↑$0.00 (0.00%) | 8.28 | 8.33 | 403.88K |
| 2025-09-03 | 8.24 | 8.32 | ↑$0.08 (0.97%) | 8.20 | 8.32 | 635.09K |
| 2025-09-02 | 8.22 | 8.27 | ↑$0.05 (0.61%) | 8.22 | 8.29 | 287.20K |
| 2025-08-29 | 8.31 | 8.32 | ↑$0.01 (0.12%) | 8.30 | 8.33 | 143.15K |
| 2025-08-28 | 8.32 | 8.31 | ↓$0.01 (-0.12%) | 8.28 | 8.34 | 421.18K |
| 2025-08-27 | 8.33 | 8.33 | ↑$0.00 (0.00%) | 8.32 | 8.34 | 171.19K |
| 2025-08-26 | 8.33 | 8.33 | ↑$0.00 (0.00%) | 8.30 | 8.33 | 267.36K |
| 2025-08-25 | 8.32 | 8.32 | ↑$0.00 (0.00%) | 8.31 | 8.33 | 325.50K |
| 2025-08-22 | 8.33 | 8.34 | ↑$0.01 (0.12%) | 8.30 | 8.35 | 209.74K |
| 2025-08-21 | 8.27 | 8.31 | ↑$0.04 (0.48%) | 8.25 | 8.34 | 504.91K |
| 2025-08-20 | 8.26 | 8.27 | ↑$0.01 (0.12%) | 8.25 | 8.28 | 166.87K |
| 2025-08-19 | 8.26 | 8.27 | ↑$0.01 (0.12%) | 8.26 | 8.29 | 261.10K |
| 2025-08-18 | 8.26 | 8.27 | ↑$0.01 (0.12%) | 8.25 | 8.28 | 112.32K |
| 2025-08-15 | 8.27 | 8.26 | ↓$0.01 (-0.12%) | 8.25 | 8.29 | 281.80K |
| 2025-08-14 | 8.30 | 8.28 | ↓$0.02 (-0.24%) | 8.27 | 8.30 | 268.19K |
Create an account or log in to view more rows.
$PHT now I buy
$PHT I need a smoke after this trade
$PHT BULLS ALPHA
BEARS BETA
$PHT just go up
$PHT low volume today isn’t necessarily a bad thing
$PHT Chill out and chill some more. It's all temporary.
$PHT nice!!!
$PHT Bull flag forming?
$PHT looks good
$PHT hint hint this is when you buy a few