Stockscreener 앱 받기
7.58
0.40%
0.03
시간 외 거래:
7.75
0.17
+2.24%
Pioneer High Income Fund Inc 주식 (PHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-08 | $7.63 | $7.52 | $0.11 | 50,393.0 | +0.40% |
| 2025-05-07 | $7.59 | $7.52 | $0.07 | 24,806.0 | -0.26% |
| 2025-05-06 | $7.58 | $7.51 | $0.07 | 37,658.0 | -0.13% |
| 2025-05-05 | $7.59 | $7.51 | $0.08 | 39,915.0 | -0.13% |
| 2025-05-02 | $7.62 | $7.56 | $0.06 | 41,023.0 | +0.26% |
| 2025-05-01 | $7.64 | $7.53 | $0.1051 | 151,819.0 | +0.00% |
| 2025-04-30 | $7.65 | $7.50 | $0.15 | 90,760.0 | -0.13% |
| 2025-04-29 | $7.60 | $7.54 | $0.06 | 80,634.0 | +0.40% |
| 2025-04-28 | $7.60 | $7.51 | $0.09 | 52,534.0 | -0.13% |
| 2025-04-25 | $7.59 | $7.52 | $0.07 | 26,300.0 | +0.13% |
| 2025-04-24 | $7.58 | $7.46 | $0.1164 | 72,639.0 | +1.34% |
| 2025-04-23 | $7.57 | $7.41 | $0.16 | 140,399.0 | +1.64% |
| 2025-04-22 | $7.56 | $7.20 | $0.36 | 243,342.0 | +1.38% |
| 2025-04-21 | $7.31 | $7.21 | $0.10 | 57,698.0 | -1.23% |
| 2025-04-17 | $7.34 | $7.25 | $0.0905 | 52,154.0 | +0.14% |
| 2025-04-16 | $7.35 | $7.26 | $0.089 | 99,170.0 | -0.54% |
| 2025-04-15 | $7.36 | $7.26 | $0.10 | 76,592.0 | +1.24% |
| 2025-04-14 | $7.28 | $7.18 | $0.104 | 70,104.0 | +1.54% |
| 2025-04-11 | $7.23 | $7.11 | $0.12 | 83,900.0 | -0.97% |
| 2025-04-10 | $7.38 | $7.10 | $0.28 | 66,571.0 | -2.70% |
| 2025-04-09 | $7.42 | $7.07 | $0.35 | 198,024.0 | +4.51% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $7.64 | $7.51 | $0.13 | 396,007.0 | +0.13% |
| 2025-04 | $7.79 | $6.62 | $1.17 | 2,595,054.0 | -2.20% |
| 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 주식 (PHT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
0.00%
0.28%
자본화:
|
볼륨(24시간):