Pioneer High Income Closed Fund (PHT) Historical Stock Data
7.30 ↓0.04 (-0.54%)
As of April 25, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, PHT is down -0.15% a day on average. There have been 15 days where Pioneer High Income Closed Fund closed green and 15 days where PHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.33 | 7.34 | ↑$0.01 (0.14%) | 7.31 | 7.36 | 114.62K |
| 2024-04-23 | 7.36 | 7.36 | ↑$0.00 (0.00%) | 7.34 | 7.40 | 133.18K |
| 2024-04-22 | 7.35 | 7.35 | ↓$0.00 (-0.01%) | 7.32 | 7.37 | 62.76K |
| 2024-04-19 | 7.30 | 7.32 | ↑$0.02 (0.27%) | 7.30 | 7.37 | 54.46K |
| 2024-04-18 | 7.33 | 7.34 | ↑$0.00 (0.07%) | 7.31 | 7.39 | 53.80K |
| 2024-04-17 | 7.37 | 7.37 | ↓$0.00 (-0.07%) | 7.36 | 7.41 | 75.79K |
| 2024-04-16 | 7.36 | 7.36 | ↑$0.00 (0.00%) | 7.24 | 7.38 | 107.67K |
| 2024-04-15 | 7.44 | 7.33 | ↓$0.11 (-1.48%) | 7.31 | 7.45 | 67.01K |
| 2024-04-12 | 7.47 | 7.42 | ↓$0.05 (-0.67%) | 7.39 | 7.50 | 43.47K |
| 2024-04-11 | 7.55 | 7.50 | ↓$0.05 (-0.66%) | 7.45 | 7.55 | 32.43K |
| 2024-04-10 | 7.56 | 7.49 | ↓$0.07 (-0.93%) | 7.48 | 7.57 | 81.30K |
| 2024-04-09 | 7.58 | 7.60 | ↑$0.01 (0.20%) | 7.56 | 7.61 | 32.25K |
| 2024-04-08 | 7.62 | 7.57 | ↓$0.05 (-0.66%) | 7.52 | 7.68 | 131.46K |
| 2024-04-05 | 7.60 | 7.58 | ↓$0.02 (-0.26%) | 7.57 | 7.64 | 20.91K |
| 2024-04-04 | 7.61 | 7.57 | ↓$0.04 (-0.53%) | 7.55 | 7.64 | 50.82K |
| 2024-04-03 | 7.63 | 7.60 | ↓$0.03 (-0.39%) | 7.59 | 7.70 | 77.32K |
| 2024-04-02 | 7.62 | 7.62 | ↑$0.00 (0.00%) | 7.53 | 7.64 | 65.40K |
| 2024-04-01 | 7.72 | 7.66 | ↓$0.06 (-0.78%) | 7.63 | 7.72 | 163.37K |
| 2024-03-28 | 7.58 | 7.66 | ↑$0.08 (1.06%) | 7.58 | 7.72 | 175.39K |
| 2024-03-27 | 7.58 | 7.59 | ↑$0.01 (0.13%) | 7.54 | 7.63 | 84.54K |
| 2024-03-26 | 7.57 | 7.57 | ↑$0.00 (0.00%) | 7.55 | 7.59 | 47.22K |
| 2024-03-25 | 7.58 | 7.58 | ↓$0.00 (0.00%) | 7.56 | 7.61 | 31.87K |
| 2024-03-22 | 7.57 | 7.56 | ↓$0.01 (-0.13%) | 7.55 | 7.59 | 56.41K |
| 2024-03-21 | 7.54 | 7.54 | ↑$0.00 (0.00%) | 7.53 | 7.56 | 40.35K |
| 2024-03-20 | 7.49 | 7.54 | ↑$0.05 (0.67%) | 7.49 | 7.54 | 62.40K |
| 2024-03-19 | 7.50 | 7.50 | ↑$0.00 (0.00%) | 7.48 | 7.53 | 60K |
| 2024-03-18 | 7.50 | 7.50 | ↓$0.00 (-0.02%) | 7.47 | 7.52 | 50.02K |
| 2024-03-15 | 7.50 | 7.50 | ↑$0.00 (0.00%) | 7.50 | 7.55 | 28.14K |
| 2024-03-14 | 7.54 | 7.51 | ↓$0.04 (-0.46%) | 7.50 | 7.59 | 52.87K |
| 2024-03-13 | 7.57 | 7.58 | ↑$0.01 (0.13%) | 7.54 | 7.59 | 60.15K |
Create an account or log in to view more rows.
$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.
$PHT Take it Bears !
$PHT what’s next bulls