Pioneer High Income Closed Fund (PHT) Historical Stock Data
7.61 ↑0.04 (0.53%)
As of July 26, 2024, 2:45pm EST.
Historical Data
In the past 30 trading days, PHT is down 0.00% a day on average. There have been 13 days where Pioneer High Income Closed Fund closed green and 17 days where PHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.60 | 7.61 | ↑$0.01 (0.13%) | 7.59 | 7.62 | 43.04K |
| 2024-07-25 | 7.59 | 7.57 | ↓$0.02 (-0.26%) | 7.55 | 7.61 | 77.35K |
| 2024-07-24 | 7.61 | 7.56 | ↓$0.06 (-0.72%) | 7.55 | 7.61 | 125.24K |
| 2024-07-23 | 7.60 | 7.59 | ↓$0.01 (-0.13%) | 7.57 | 7.60 | 37.65K |
| 2024-07-22 | 7.58 | 7.59 | ↑$0.01 (0.13%) | 7.56 | 7.61 | 74.18K |
| 2024-07-19 | 7.58 | 7.59 | ↑$0.00 (0.07%) | 7.58 | 7.63 | 39.66K |
| 2024-07-18 | 7.71 | 7.66 | ↓$0.05 (-0.71%) | 7.65 | 7.72 | 64.93K |
| 2024-07-17 | 7.73 | 7.71 | ↓$0.02 (-0.26%) | 7.69 | 7.74 | 25.32K |
| 2024-07-16 | 7.68 | 7.74 | ↑$0.06 (0.78%) | 7.65 | 7.74 | 85.64K |
| 2024-07-15 | 7.70 | 7.69 | ↓$0.01 (-0.13%) | 7.67 | 7.70 | 62.40K |
| 2024-07-12 | 7.68 | 7.67 | ↓$0.01 (-0.13%) | 7.66 | 7.68 | 29.71K |
| 2024-07-11 | 7.64 | 7.68 | ↑$0.04 (0.46%) | 7.64 | 7.68 | 41.36K |
| 2024-07-10 | 7.66 | 7.64 | ↓$0.02 (-0.26%) | 7.60 | 7.66 | 73.43K |
| 2024-07-09 | 7.59 | 7.62 | ↑$0.03 (0.40%) | 7.57 | 7.62 | 61.30K |
| 2024-07-08 | 7.55 | 7.57 | ↑$0.02 (0.26%) | 7.54 | 7.58 | 58.33K |
| 2024-07-05 | 7.58 | 7.58 | ↓$0.00 (-0.07%) | 7.56 | 7.61 | 47.30K |
| 2024-07-03 | 7.58 | 7.59 | ↑$0.01 (0.13%) | 7.57 | 7.59 | 18.48K |
| 2024-07-02 | 7.51 | 7.56 | ↑$0.05 (0.67%) | 7.51 | 7.58 | 89.21K |
| 2024-07-01 | 7.52 | 7.51 | ↓$0.01 (-0.13%) | 7.48 | 7.53 | 48.85K |
| 2024-06-28 | 7.49 | 7.52 | ↑$0.03 (0.40%) | 7.43 | 7.52 | 124.75K |
| 2024-06-27 | 7.47 | 7.45 | ↓$0.02 (-0.27%) | 7.42 | 7.48 | 84.11K |
| 2024-06-26 | 7.46 | 7.44 | ↓$0.02 (-0.27%) | 7.41 | 7.46 | 63.06K |
| 2024-06-25 | 7.49 | 7.47 | ↓$0.02 (-0.27%) | 7.44 | 7.49 | 112.84K |
| 2024-06-24 | 7.49 | 7.47 | ↓$0.03 (-0.33%) | 7.45 | 7.49 | 26.95K |
| 2024-06-21 | 7.43 | 7.47 | ↑$0.04 (0.54%) | 7.42 | 7.47 | 27.94K |
| 2024-06-20 | 7.44 | 7.43 | ↓$0.01 (-0.13%) | 7.41 | 7.46 | 78.82K |
| 2024-06-18 | 7.45 | 7.45 | ↑$0.00 (0.00%) | 7.43 | 7.47 | 115.65K |
| 2024-06-17 | 7.50 | 7.49 | ↓$0.01 (-0.20%) | 7.46 | 7.52 | 135.98K |
| 2024-06-14 | 7.51 | 7.50 | ↓$0.01 (-0.13%) | 7.46 | 7.52 | 110.26K |
| 2024-06-13 | 7.47 | 7.50 | ↑$0.03 (0.40%) | 7.45 | 7.51 | 210.69K |
Create an account or log in to view more rows.
$PHT check out the one month chart.
Perfect bull flag.
$PHT we always finish green after a red week. Less go!
$PHT buying!
$PHT green shoots
$PHT shaking weak hands that’s all
$PHT Don't hold!!! Buy it
$PHT The United States stock market is going to crash.
$PHT here to raid
$PHT like if you’re buying Monday!! Let’s Go!!
$PHT Buy the dip.