Pioneer High Income Closed Fund (PHT) Historical Stock Data

7.47 ↑0.09 (1.15%)
As of February 29, 2024, 10:40am EST.

Historical Data

In the past 30 trading days, PHT is up 0.01% a day on average. There have been 18 days where Pioneer High Income Closed Fund closed green and 12 days where PHT closed red.

DateOpenCloseChangeLowHighVolume
2024-02-287.387.38↑$0.00 (0.00%)7.367.4245.66K
2024-02-277.387.38↑$0.00 (0.00%)7.357.4075.67K
2024-02-267.367.32↓$0.04 (-0.54%)7.287.3997.90K
2024-02-237.397.36↓$0.03 (-0.41%)7.347.4484.07K
2024-02-227.377.38↑$0.01 (0.14%)7.377.4088.87K
2024-02-217.367.36↑$0.00 (0.00%)7.357.3951.42K
2024-02-207.377.36↓$0.01 (-0.20%)7.347.3846.57K
2024-02-167.387.36↓$0.02 (-0.34%)7.337.4064.54K
2024-02-157.377.38↑$0.01 (0.14%)7.377.4039.68K
2024-02-147.457.43↓$0.02 (-0.27%)7.417.4873.28K
2024-02-137.427.40↓$0.02 (-0.27%)7.397.4261.05K
2024-02-127.447.44↑$0.00 (0.00%)7.437.4763.56K
2024-02-097.457.42↓$0.03 (-0.40%)7.397.4761.05K
2024-02-087.397.42↑$0.03 (0.45%)7.397.4671.07K
2024-02-077.387.39↑$0.01 (0.12%)7.387.46120.10K
2024-02-067.317.36↑$0.05 (0.68%)7.307.3764.74K
2024-02-057.317.30↓$0.01 (-0.08%)7.247.3167.68K
2024-02-027.357.33↓$0.02 (-0.27%)7.317.3569.67K
2024-02-017.417.39↓$0.02 (-0.27%)7.347.42106.70K
2024-01-317.377.37↑$0.00 (0.00%)7.347.41137.69K
2024-01-307.347.34↑$0.00 (0.00%)7.327.3785.88K
2024-01-297.367.37↑$0.01 (0.14%)7.297.3876.98K
2024-01-267.307.33↑$0.03 (0.41%)7.287.36188.04K
2024-01-257.307.32↑$0.02 (0.27%)7.287.36121.09K
2024-01-247.257.30↑$0.05 (0.69%)7.237.32163.56K
2024-01-237.227.22↑$0.00 (0.00%)7.167.2381.34K
2024-01-227.127.20↑$0.08 (1.05%)7.127.2097.73K
2024-01-197.157.12↓$0.03 (-0.42%)7.107.1577.48K
2024-01-187.177.17↑$0.00 (0.00%)7.167.2063.18K
2024-01-177.257.23↓$0.02 (-0.28%)7.217.2691.83K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

leahmccourt

$PHT The United States stock market is going to crash.

0 Like Report
4texin

$PHT here to raid

0 Like Report
unknownable

$PHT like if you’re buying Monday!! Let’s Go!!

0 Like Report
TFTSeasonOne

$PHT check out the one month chart.

Perfect bull flag.

0 Like Report