8.00
0.63%
0.05
Handel nachbörslich:
7.98
-0.02
-0.25%
Pioneer High Income Fund Inc-Aktien (PHT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09-30 | $8.00 | $7.91 | $0.09 | 113,364.0 | +0.63% |
2024-09-27 | $7.97 | $7.92 | $0.05 | 54,041.0 | -0.25% |
2024-09-26 | $8.00 | $7.93 | $0.0676 | 99,349.0 | +0.25% |
2024-09-25 | $7.98 | $7.94 | $0.04 | 63,627.0 | -0.06% |
2024-09-24 | $7.96 | $7.92 | $0.04 | 74,192.0 | +0.25% |
2024-09-23 | $8.01 | $7.93 | $0.0799 | 53,589.0 | -0.06% |
2024-09-20 | $8.02 | $7.92 | $0.10 | 90,450.0 | -0.87% |
2024-09-19 | $8.04 | $8.00 | $0.04 | 92,697.0 | -0.06% |
2024-09-18 | $8.04 | $7.96 | $0.08 | 60,219.0 | +0.44% |
2024-09-17 | $7.98 | $7.95 | $0.03 | 73,887.0 | +0.38% |
2024-09-16 | $7.97 | $7.91 | $0.06 | 90,484.0 | +0.38% |
2024-09-13 | $7.95 | $7.87 | $0.08 | 58,857.0 | +0.57% |
2024-09-12 | $7.89 | $7.85 | $0.045 | 93,783.0 | +0.23% |
2024-09-11 | $7.87 | $7.81 | $0.06 | 63,800.0 | +0.21% |
2024-09-10 | $7.90 | $7.83 | $0.0707 | 87,439.0 | -0.63% |
2024-09-09 | $7.90 | $7.86 | $0.04 | 80,836.0 | -0.04% |
2024-09-06 | $7.91 | $7.88 | $0.035 | 49,041.0 | -0.21% |
2024-09-05 | $7.91 | $7.86 | $0.05 | 51,115.0 | +0.64% |
2024-09-04 | $7.90 | $7.85 | $0.05 | 90,967.0 | -0.10% |
Pioneer High Income Fund Inc-Aktien (PHT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Pioneer High Income Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PHT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Pioneer High Income Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Pioneer High Income Fund Inc-Aktien (PHT) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09 | $8.04 | $7.81 | $0.23 | 1,721,590.0 | +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-Aktien (PHT) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
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% |
Pioneer High Income Fund Inc-Aktien (PHT) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $7.00 | $6.39 | $0.61 | 2,671,148.0 | -6.88% |
2022-11 | $6.98 | $6.49 | $0.49 | 1,954,233.0 | +7.38% |
2022-10 | $6.67 | $6.23 | $0.44 | 1,956,939.0 | +0.62% |
2022-09 | $7.19 | $6.37 | $0.82 | 2,046,310.0 | -9.65% |
2022-08 | $7.53 | $7.13 | $0.40 | 2,455,935.0 | -0.56% |
2022-07 | $7.20 | $6.88 | $0.32 | 2,398,991.0 | +1.84% |
2022-06 | $7.58 | $6.81 | $0.77 | 1,992,018.0 | -5.23% |
2022-05 | $7.69 | $7.04 | $0.65 | 2,308,856.0 | -2.59% |
2022-04 | $8.28 | $7.63 | $0.65 | 1,430,528.0 | -5.81% |
2022-03 | $8.49 | $7.71 | $0.785 | 2,091,419.0 | -2.64% |
2022-02 | $8.97 | $8.01 | $0.96 | 1,809,515.0 | -5.76% |
2022-01 | $9.79 | $8.47 | $1.32 | 2,136,631.0 | -8.76% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):