Holen Sie sich die Stockscreener-App
7.65
1.42%
-0.11
Pioneer High Income Fund Inc-Aktien (PHT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-03 | $7.70 | $7.63 | $0.0696 | 107,316.0 | -1.42% |
| 2025-04-02 | $7.79 | $7.71 | $0.075 | 101,777.0 | -0.26% |
| 2025-04-01 | $7.79 | $7.73 | $0.06 | 72,396.0 | +0.52% |
| 2025-03-31 | $7.75 | $7.69 | $0.06 | 82,140.0 | +0.26% |
| 2025-03-28 | $7.74 | $7.69 | $0.05 | 39,352.0 | +0.00% |
| 2025-03-27 | $7.77 | $7.71 | $0.0649 | 46,713.0 | +0.00% |
| 2025-03-26 | $7.77 | $7.71 | $0.055 | 84,664.0 | +0.00% |
| 2025-03-25 | $7.75 | $7.72 | $0.0307 | 65,444.0 | +0.00% |
| 2025-03-24 | $7.73 | $7.69 | $0.04 | 97,080.0 | +0.52% |
| 2025-03-21 | $7.69 | $7.65 | $0.04 | 51,439.0 | +0.39% |
| 2025-03-20 | $7.69 | $7.64 | $0.0458 | 97,115.0 | +0.00% |
| 2025-03-19 | $7.66 | $7.57 | $0.088 | 73,452.0 | +0.79% |
| 2025-03-18 | $7.64 | $7.57 | $0.07 | 53,280.0 | -0.26% |
| 2025-03-17 | $7.63 | $7.59 | $0.04 | 77,339.0 | +0.13% |
| 2025-03-14 | $7.70 | $7.54 | $0.16 | 104,070.0 | -0.78% |
| 2025-03-13 | $7.71 | $7.62 | $0.0868 | 72,943.0 | -0.91% |
| 2025-03-12 | $7.76 | $7.71 | $0.05 | 43,730.0 | +0.26% |
| 2025-03-11 | $7.74 | $7.67 | $0.0746 | 34,737.0 | +0.00% |
| 2025-03-10 | $7.80 | $7.69 | $0.11 | 66,385.0 | -0.77% |
| 2025-03-07 | $7.83 | $7.76 | $0.07 | 30,223.0 | -0.26% |
| 2025-03-06 | $7.83 | $7.78 | $0.055 | 51,498.0 | -0.26% |
| 2025-03-05 | $7.86 | $7.80 | $0.06 | 63,456.0 | -0.38% |
| 2025-03-04 | $7.84 | $7.82 | $0.02 | 5,993.0 | -0.25% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $7.79 | $7.63 | $0.16 | 281,489.0 | -1.16% |
| 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-Aktien (PHT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-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% |
0.83%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):