Pioneer High Income Closed Fund (PHT) Historical Stock Data
7.89 ↓0.02 (-0.25%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PHT is up 0.18% a day on average. There have been 21 days where Pioneer High Income Closed Fund closed green and 9 days where PHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 7.89 | 7.89 | ↑$0.00 (0.04%) | 7.88 | 7.91 | 49.04K |
| 2024-09-05 | 7.88 | 7.91 | ↑$0.03 (0.38%) | 7.86 | 7.91 | 51.12K |
| 2024-09-04 | 7.86 | 7.86 | ↑$0.00 (0.00%) | 7.86 | 7.90 | 90.97K |
| 2024-09-03 | 7.88 | 7.87 | ↓$0.01 (-0.15%) | 7.84 | 7.88 | 166.49K |
| 2024-08-30 | 7.83 | 7.88 | ↑$0.05 (0.64%) | 7.83 | 7.89 | 69.14K |
| 2024-08-29 | 7.86 | 7.85 | ↓$0.01 (-0.13%) | 7.81 | 7.86 | 65.67K |
| 2024-08-28 | 7.83 | 7.83 | ↑$0.00 (0.00%) | 7.80 | 7.83 | 97.11K |
| 2024-08-26 | 7.81 | 7.79 | ↓$0.02 (-0.26%) | 7.78 | 7.82 | 70.17K |
| 2024-08-23 | 7.78 | 7.78 | ↑$0.00 (0.00%) | 7.71 | 7.78 | 80.32K |
| 2024-08-21 | 7.73 | 7.75 | ↑$0.02 (0.26%) | 7.71 | 7.77 | 94.24K |
| 2024-08-20 | 7.68 | 7.73 | ↑$0.05 (0.65%) | 7.68 | 7.73 | 54.75K |
| 2024-08-19 | 7.75 | 7.74 | ↓$0.01 (-0.13%) | 7.73 | 7.77 | 88.63K |
| 2024-08-16 | 7.72 | 7.75 | ↑$0.03 (0.39%) | 7.71 | 7.75 | 47.69K |
| 2024-08-15 | 7.71 | 7.70 | ↓$0.01 (-0.13%) | 7.67 | 7.71 | 53.41K |
| 2024-08-14 | 7.68 | 7.69 | ↑$0.01 (0.13%) | 7.66 | 7.69 | 47.11K |
| 2024-08-13 | 7.65 | 7.68 | ↑$0.03 (0.39%) | 7.65 | 7.69 | 35.96K |
| 2024-08-12 | 7.62 | 7.65 | ↑$0.03 (0.39%) | 7.61 | 7.66 | 96.42K |
| 2024-08-09 | 7.60 | 7.63 | ↑$0.03 (0.44%) | 7.60 | 7.64 | 42.93K |
| 2024-08-08 | 7.60 | 7.63 | ↑$0.03 (0.39%) | 7.58 | 7.63 | 75.18K |
| 2024-08-07 | 7.60 | 7.59 | ↓$0.01 (-0.13%) | 7.58 | 7.63 | 36.41K |
| 2024-08-06 | 7.51 | 7.58 | ↑$0.07 (0.93%) | 7.51 | 7.58 | 86.93K |
| 2024-08-05 | 7.40 | 7.50 | ↑$0.10 (1.35%) | 7.40 | 7.58 | 96.66K |
| 2024-08-02 | 7.76 | 7.70 | ↓$0.06 (-0.77%) | 7.69 | 7.77 | 100.52K |
| 2024-08-01 | 7.74 | 7.76 | ↑$0.02 (0.26%) | 7.71 | 7.76 | 48.16K |
| 2024-07-31 | 7.70 | 7.75 | ↑$0.05 (0.65%) | 7.67 | 7.75 | 62.78K |
| 2024-07-30 | 7.66 | 7.68 | ↑$0.02 (0.26%) | 7.65 | 7.69 | 31.84K |
| 2024-07-29 | 7.62 | 7.65 | ↑$0.02 (0.33%) | 7.61 | 7.68 | 66.36K |
| 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 |
Create an account or log in to view more rows.
$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
$PHT Don't hold!!! Buy it