8.26
price down icon0.24%   -0.02
after-market Dopo l'orario di chiusura: 8.27 0.010 +0.12%
loading

Storico Dei Prezzi Delle Azioni Di Pioneer High Income Fund Inc (PHT)

Data Alto Basso Alto - Basso Volume % Modifica
2025-08-15 $8.29 $8.25 $0.035 281,798.0 -0.24%
2025-08-14 $8.30 $8.27 $0.03 268,188.0 +0.12%
2025-08-13 $8.29 $8.25 $0.0356 180,397.0 +0.24%
2025-08-12 $8.26 $8.21 $0.05 192,556.0 +0.12%
2025-08-11 $8.24 $8.20 $0.04 182,889.0 +0.37%
2025-08-08 $8.23 $8.20 $0.03 91,263.0 +0.00%
2025-08-07 $8.21 $8.17 $0.04 292,048.0 +0.49%
2025-08-06 $8.19 $8.17 $0.02 140,611.0 +0.00%
2025-08-05 $8.17 $8.11 $0.065 270,991.0 +0.49%
2025-08-04 $8.15 $8.10 $0.05 164,169.0 +0.25%
2025-08-01 $8.12 $8.10 $0.02 328,578.0 -0.12%
2025-07-31 $8.14 $8.05 $0.09 471,042.0 +0.50%
2025-07-30 $8.09 $8.05 $0.04 406,841.0 +0.25%
2025-07-29 $8.07 $8.05 $0.02 184,246.0 +0.12%
2025-07-28 $8.07 $8.01 $0.0577 130,285.0 +0.00%
2025-07-25 $8.05 $8.00 $0.055 152,015.0 +0.50%
2025-07-24 $8.03 $7.99 $0.0389 258,009.0 -0.25%
2025-07-23 $8.04 $8.02 $0.02 72,609.0 +0.37%
2025-07-22 $8.04 $8.00 $0.04 487,238.0 -0.31%
2025-07-21 $8.06 $8.02 $0.04 233,876.0 -0.19%
2025-07-18 $8.09 $8.04 $0.05 306,054.0 -1.23%
2025-07-17 $8.14 $8.09 $0.05 265,697.0 +0.49%

Pioneer High Income Fund Inc Stock (PHT) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Pioneer High Income Fund Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni PHT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Pioneer High Income Fund Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Pioneer High Income Fund Inc Storia dei prezzi delle azioni (PHT) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-08 $8.30 $8.10 $0.20 2,675,286.0 +1.72%
2025-07 $8.19 $7.99 $0.20 4,931,122.0 +0.37%
2025-06 $8.11 $7.89 $0.22 3,803,392.0 +2.02%
2025-05 $8.01 $7.51 $0.50 3,810,677.0 +4.76%
2025-04 $7.79 $6.62 $1.17 2,595,054.0 -2.20%
2025-03 $7.91 $7.54 $0.37 1,339,935.0 -1.78%
2025-02 $7.99 $7.84 $0.15 1,103,200.0 -0.76%
2025-01 $7.95 $7.73 $0.219 989,723.0 +2.45%

Pioneer High Income Fund Inc Storia dei prezzi delle azioni (PHT) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $8.02 $7.67 $0.3491 1,085,978.0 -2.65%
2024-11 $8.00 $7.66 $0.34 1,501,483.0 +2.06%
2024-10 $8.04 $7.71 $0.3299 1,586,190.0 -2.88%
2024-09 $8.04 $7.81 $0.23 1,608,226.0 +1.52%
2024-08 $7.89 $7.40 $0.49 1,488,489.0 +1.68%
2024-07 $7.75 $7.48 $0.27 1,264,484.0 +3.06%
2024-06 $7.52 $7.24 $0.28 2,065,288.0 +3.44%
2024-05 $7.55 $7.21 $0.34 1,927,343.0 -1.09%
2024-04 $7.72 $7.24 $0.48 1,605,589.0 -4.05%
2024-03 $7.72 $7.41 $0.31 1,305,780.0 +3.10%
2024-02 $7.49 $7.24 $0.25 1,444,063.0 +0.81%
2024-01 $7.41 $7.10 $0.31 2,074,083.0 +3.08%

Pioneer High Income Fund Inc Storia dei prezzi delle azioni (PHT) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $7.57 $7.06 $0.51 2,536,297.0 +1.27%
2023-11 $7.12 $6.56 $0.56 1,863,153.0 +8.12%
2023-10 $6.78 $6.41 $0.37 1,784,575.0 -2.68%
2023-09 $7.04 $6.71 $0.325 2,116,592.0 -3.45%
2023-08 $7.00 $6.61 $0.39 2,910,452.0 +1.76%
2023-07 $6.88 $6.67 $0.2102 1,836,168.0 +1.64%
2023-06 $6.87 $6.64 $0.23 1,757,752.0 +0.45%
2023-05 $6.76 $6.55 $0.212 2,327,274.0 -0.59%
2023-04 $6.99 $6.56 $0.425 2,609,116.0 +1.51%
2023-03 $7.10 $6.41 $0.69 2,758,605.0 -5.42%
2023-02 $7.22 $6.82 $0.40 1,876,747.0 -0.71%
2023-01 $7.07 $6.53 $0.535 1,977,517.0 +8.62%
closed_end_fund_debt NZF
$11.87
price down icon 0.67%
closed_end_fund_debt GOF
$14.90
price down icon 1.06%
closed_end_fund_debt NVG
$11.70
price down icon 1.02%
closed_end_fund_debt PTY
$13.95
price down icon 0.21%
closed_end_fund_debt JPC
$8.03
price down icon 0.86%
closed_end_fund_debt NAD
$11.24
price down icon 0.97%
Capitalizzazione:     |  Volume (24 ore):