Pioneer High Income Closed Fund (PHT) Historical Stock Data
7.68 ↑0.03 (0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHT is down -0.14% a day on average. There have been 10 days where Pioneer High Income Closed Fund closed green and 20 days where PHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | 7.65 | 7.68 | ↑$0.03 (0.39%) | 7.65 | 7.69 | 51.44K |
| 2025-03-20 | 7.66 | 7.65 | ↓$0.01 (-0.13%) | 7.64 | 7.69 | 97.12K |
| 2025-03-19 | 7.59 | 7.65 | ↑$0.06 (0.79%) | 7.57 | 7.66 | 73.45K |
| 2025-03-18 | 7.59 | 7.59 | ↑$0.00 (0.00%) | 7.57 | 7.64 | 53.28K |
| 2025-03-17 | 7.59 | 7.61 | ↑$0.02 (0.26%) | 7.59 | 7.63 | 77.34K |
| 2025-03-14 | 7.64 | 7.60 | ↓$0.04 (-0.52%) | 7.54 | 7.70 | 104.07K |
| 2025-03-13 | 7.68 | 7.66 | ↓$0.02 (-0.26%) | 7.62 | 7.71 | 72.94K |
| 2025-03-12 | 7.75 | 7.73 | ↓$0.02 (-0.26%) | 7.71 | 7.75 | 43.73K |
| 2025-03-11 | 7.73 | 7.71 | ↓$0.02 (-0.26%) | 7.67 | 7.74 | 34.74K |
| 2025-03-10 | 7.77 | 7.71 | ↓$0.06 (-0.77%) | 7.69 | 7.80 | 66.39K |
| 2025-03-07 | 7.81 | 7.77 | ↓$0.04 (-0.51%) | 7.76 | 7.83 | 30.22K |
| 2025-03-06 | 7.81 | 7.79 | ↓$0.02 (-0.26%) | 7.78 | 7.84 | 51.50K |
| 2025-03-05 | 7.84 | 7.81 | ↓$0.03 (-0.38%) | 7.81 | 7.86 | 63.46K |
| 2025-03-04 | 7.88 | 7.84 | ↓$0.04 (-0.48%) | 7.81 | 7.88 | 96.36K |
| 2025-03-03 | 7.88 | 7.86 | ↓$0.02 (-0.25%) | 7.85 | 7.91 | 98.88K |
| 2025-02-28 | 7.90 | 7.88 | ↓$0.02 (-0.25%) | 7.84 | 7.91 | 89.93K |
| 2025-02-27 | 7.90 | 7.87 | ↓$0.03 (-0.38%) | 7.86 | 7.91 | 60.23K |
| 2025-02-26 | 7.90 | 7.88 | ↓$0.03 (-0.32%) | 7.87 | 7.90 | 16.60K |
| 2025-02-21 | 7.91 | 7.88 | ↓$0.03 (-0.38%) | 7.85 | 7.93 | 106.14K |
| 2025-02-20 | 7.92 | 7.91 | ↓$0.01 (-0.13%) | 7.87 | 7.92 | 65.14K |
| 2025-02-19 | 7.92 | 7.89 | ↓$0.03 (-0.38%) | 7.89 | 7.96 | 39.35K |
| 2025-02-18 | 7.91 | 7.92 | ↑$0.01 (0.19%) | 7.91 | 7.94 | 35.83K |
| 2025-02-14 | 7.94 | 7.97 | ↑$0.03 (0.38%) | 7.90 | 7.97 | 42.20K |
| 2025-02-13 | 7.93 | 7.93 | ↑$0.00 (0.00%) | 7.90 | 7.95 | 38.30K |
| 2025-02-12 | 7.89 | 7.90 | ↑$0.01 (0.13%) | 7.87 | 7.93 | 45.53K |
| 2025-02-11 | 7.86 | 7.90 | ↑$0.04 (0.51%) | 7.85 | 7.93 | 67.57K |
| 2025-02-10 | 7.92 | 7.92 | ↓$0.00 (-0.06%) | 7.88 | 7.99 | 55.38K |
| 2025-02-07 | 7.94 | 7.90 | ↓$0.04 (-0.50%) | 7.89 | 7.97 | 96.28K |
| 2025-02-06 | 7.96 | 7.93 | ↓$0.03 (-0.38%) | 7.91 | 7.96 | 52.99K |
| 2025-02-05 | 7.95 | 7.96 | ↑$0.01 (0.13%) | 7.88 | 7.96 | 59.31K |
Create an account or log in to view more rows.
$PHT Bull flag forming?
$PHT looks good
$PHT hint hint this is when you buy a few
$PHT upupup!
$PHT FYI - leaning bullish
$PHT beauty. Bag secured
$PHT who else excited??
$PHT check out the one month chart.
Perfect bull flag.
$PHT we always finish green after a red week. Less go!
$PHT buying!