Pioneer High Income Closed Fund (PHT) Historical Stock Data
7.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHT is down -0.15% a day on average. There have been 12 days where Pioneer High Income Closed Fund closed green and 18 days where PHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 7.71 | 7.72 | ↑$0.01 (0.13%) | 7.71 | 7.76 | 53.76K |
| 2024-11-15 | 7.74 | 7.72 | ↓$0.02 (-0.26%) | 7.67 | 7.80 | 164.90K |
| 2024-11-14 | 7.81 | 7.81 | ↑$0.00 (0.00%) | 7.78 | 7.83 | 89.77K |
| 2024-11-13 | 7.88 | 7.81 | ↓$0.07 (-0.89%) | 7.81 | 7.90 | 90.70K |
| 2024-11-12 | 7.98 | 7.90 | ↓$0.08 (-1.00%) | 7.83 | 7.98 | 93.53K |
| 2024-11-11 | 7.99 | 7.97 | ↓$0.02 (-0.25%) | 7.97 | 7.99 | 72.37K |
| 2024-11-08 | 7.92 | 7.98 | ↑$0.06 (0.76%) | 7.92 | 8.00 | 91.93K |
| 2024-11-07 | 7.82 | 7.92 | ↑$0.10 (1.28%) | 7.79 | 7.92 | 97.12K |
| 2024-11-06 | 7.77 | 7.79 | ↑$0.02 (0.25%) | 7.76 | 7.80 | 67.04K |
| 2024-11-05 | 7.74 | 7.76 | ↑$0.02 (0.26%) | 7.74 | 7.79 | 60.06K |
| 2024-11-04 | 7.80 | 7.74 | ↓$0.06 (-0.74%) | 7.73 | 7.80 | 33.32K |
| 2024-11-01 | 7.77 | 7.78 | ↑$0.01 (0.13%) | 7.77 | 7.81 | 65.73K |
| 2024-10-31 | 7.76 | 7.77 | ↑$0.01 (0.13%) | 7.73 | 7.77 | 61.54K |
| 2024-10-30 | 7.74 | 7.74 | ↑$0.00 (0.00%) | 7.73 | 7.75 | 61.38K |
| 2024-10-29 | 7.73 | 7.72 | ↓$0.02 (-0.19%) | 7.71 | 7.74 | 23.17K |
| 2024-10-28 | 7.76 | 7.75 | ↓$0.01 (-0.19%) | 7.74 | 7.79 | 80.35K |
| 2024-10-25 | 7.81 | 7.78 | ↓$0.03 (-0.38%) | 7.75 | 7.84 | 53.31K |
| 2024-10-24 | 7.80 | 7.77 | ↓$0.03 (-0.38%) | 7.75 | 7.83 | 34.39K |
| 2024-10-23 | 7.78 | 7.76 | ↓$0.02 (-0.26%) | 7.74 | 7.79 | 57.54K |
| 2024-10-21 | 7.83 | 7.81 | ↓$0.02 (-0.26%) | 7.78 | 7.84 | 81.44K |
| 2024-10-18 | 7.87 | 7.85 | ↓$0.02 (-0.25%) | 7.84 | 7.95 | 98.41K |
| 2024-10-17 | 7.96 | 7.93 | ↓$0.03 (-0.38%) | 7.92 | 7.96 | 49.57K |
| 2024-10-16 | 7.94 | 7.92 | ↓$0.02 (-0.25%) | 7.91 | 7.97 | 61.75K |
| 2024-10-15 | 8.00 | 7.93 | ↓$0.07 (-0.88%) | 7.93 | 8.00 | 60.67K |
| 2024-10-14 | 8.04 | 7.98 | ↓$0.06 (-0.75%) | 7.92 | 8.04 | 70.31K |
| 2024-10-11 | 8.03 | 8.01 | ↓$0.02 (-0.25%) | 7.99 | 8.03 | 42.94K |
| 2024-10-10 | 8.03 | 8.03 | ↑$0.00 (0.00%) | 8.00 | 8.04 | 45.73K |
| 2024-10-09 | 7.97 | 8.01 | ↑$0.04 (0.50%) | 7.95 | 8.01 | 85.92K |
| 2024-10-08 | 7.95 | 7.97 | ↑$0.02 (0.25%) | 7.94 | 8.00 | 76.29K |
| 2024-10-07 | 7.96 | 7.92 | ↓$0.04 (-0.50%) | 7.90 | 7.98 | 62K |
Create an account or log in to view more rows.
$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!
$PHT green shoots
$PHT shaking weak hands that’s all