Stockscreener 앱 받기
7.785
0.06%
0.010
Pioneer High Income Fund Inc 주식 (PHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $7.79 | $7.73 | $0.06 | 100,761.0 | +0.06% |
| 2024-11-20 | $7.79 | $7.75 | $0.045 | 46,059.0 | +0.32% |
| 2024-11-19 | $7.76 | $7.71 | $0.0533 | 48,182.0 | +0.39% |
| 2024-11-18 | $7.76 | $7.71 | $0.05 | 53,764.0 | +0.00% |
| 2024-11-15 | $7.80 | $7.66 | $0.14 | 164,897.0 | -1.15% |
| 2024-11-14 | $7.83 | $7.78 | $0.05 | 89,773.0 | +0.00% |
| 2024-11-13 | $7.90 | $7.80 | $0.0989 | 90,702.0 | -1.14% |
| 2024-11-12 | $7.98 | $7.83 | $0.1497 | 93,528.0 | -0.88% |
| 2024-11-11 | $7.99 | $7.97 | $0.02 | 72,371.0 | -0.13% |
| 2024-11-08 | $8.00 | $7.92 | $0.08 | 91,929.0 | +0.76% |
| 2024-11-07 | $7.92 | $7.79 | $0.135 | 97,121.0 | +1.68% |
| 2024-11-06 | $7.80 | $7.76 | $0.0399 | 67,040.0 | +0.38% |
| 2024-11-05 | $7.79 | $7.74 | $0.05 | 60,058.0 | +0.26% |
| 2024-11-04 | $7.80 | $7.73 | $0.07 | 33,323.0 | -0.51% |
| 2024-11-01 | $7.81 | $7.76 | $0.045 | 65,727.0 | +0.13% |
| 2024-10-31 | $7.77 | $7.73 | $0.04 | 61,542.0 | +0.39% |
| 2024-10-30 | $7.75 | $7.73 | $0.02 | 61,378.0 | +0.32% |
| 2024-10-29 | $7.74 | $7.71 | $0.0299 | 23,173.0 | -0.39% |
| 2024-10-28 | $7.79 | $7.74 | $0.05 | 80,350.0 | -0.45% |
| 2024-10-25 | $7.84 | $7.75 | $0.09 | 53,311.0 | +0.13% |
| 2024-10-24 | $7.83 | $7.75 | $0.0791 | 34,392.0 | +0.13% |
| 2024-10-23 | $7.79 | $7.74 | $0.05 | 57,541.0 | -0.38% |
| 2024-10-22 | $7.83 | $7.78 | $0.05 | 73,682.0 | -0.27% |
Pioneer High Income Fund Inc 주식 (PHT) 연도별 가격 이력
이 심층 분석에서는 Pioneer High Income Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pioneer High Income Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pioneer High Income Fund Inc 주식 (PHT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.00 | $7.66 | $0.34 | 1,175,235.0 | +0.13% |
| 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 주식 (PHT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (PHT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.18%
0.06%
자본화:
|
볼륨(24시간):