Stockscreener 앱 받기
7.6295
0.52%
0.0393
Pioneer High Income Fund Inc 주식 (PHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-19 | $7.64 | $7.57 | $0.0692 | 64,734.0 | +0.65% |
| 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% |
| 2025-03-03 | $7.91 | $7.85 | $0.06 | 98,882.0 | -0.25% |
| 2025-02-28 | $7.91 | $7.84 | $0.07 | 89,933.0 | +0.13% |
| 2025-02-27 | $7.91 | $7.86 | $0.05 | 60,229.0 | -0.06% |
| 2025-02-26 | $7.91 | $7.87 | $0.04 | 16,599.0 | -0.32% |
| 2025-02-25 | $7.90 | $7.87 | $0.03 | 41,640.0 | +0.51% |
| 2025-02-24 | $7.93 | $7.84 | $0.09 | 80,961.0 | -0.25% |
| 2025-02-21 | $7.93 | $7.85 | $0.08 | 106,137.0 | -0.38% |
| 2025-02-20 | $7.92 | $7.87 | $0.05 | 65,137.0 | +0.25% |
| 2025-02-19 | $7.96 | $7.88 | $0.075 | 39,353.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $7.91 | $7.54 | $0.37 | 767,270.0 | -3.06% |
| 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% |
0.69%
0.28%
자본화:
|
볼륨(24시간):