Stockscreener 앱 받기
8.33
0.00%
0.00
시간 외 거래:
8.33
Pioneer High Income Fund Inc 주식 (PHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $8.34 | $8.31 | $0.02 | 171,189.0 | +0.00% |
| 2025-08-26 | $8.37 | $8.30 | $0.07 | 267,359.0 | +0.06% |
| 2025-08-25 | $8.33 | $8.30 | $0.025 | 324,864.0 | -0.18% |
| 2025-08-22 | $8.35 | $8.30 | $0.05 | 209,736.0 | +0.36% |
| 2025-08-21 | $8.34 | $8.25 | $0.09 | 504,907.0 | +0.48% |
| 2025-08-20 | $8.28 | $8.24 | $0.035 | 166,871.0 | +0.00% |
| 2025-08-19 | $8.29 | $8.26 | $0.03 | 261,098.0 | +0.00% |
| 2025-08-18 | $8.28 | $8.23 | $0.0544 | 112,316.0 | +0.12% |
| 2025-08-15 | $8.29 | $8.25 | $0.035 | 281,798.0 | -0.24% |
| 2025-08-14 | $8.30 | $8.27 | $0.03 | 268,188.0 | +0.12% |
| 2025-08-13 | $8.29 | $8.25 | $0.0356 | 180,397.0 | +0.24% |
| 2025-08-12 | $8.26 | $8.21 | $0.05 | 192,556.0 | +0.12% |
| 2025-08-11 | $8.24 | $8.20 | $0.04 | 182,889.0 | +0.37% |
| 2025-08-08 | $8.23 | $8.20 | $0.03 | 91,263.0 | +0.00% |
| 2025-08-07 | $8.21 | $8.17 | $0.04 | 292,048.0 | +0.49% |
| 2025-08-06 | $8.19 | $8.17 | $0.02 | 140,611.0 | +0.00% |
| 2025-08-05 | $8.17 | $8.11 | $0.065 | 270,991.0 | +0.49% |
| 2025-08-04 | $8.15 | $8.10 | $0.05 | 164,169.0 | +0.25% |
| 2025-08-01 | $8.12 | $8.10 | $0.02 | 328,578.0 | -0.12% |
| 2025-07-31 | $8.14 | $8.05 | $0.09 | 471,042.0 | +0.50% |
| 2025-07-30 | $8.09 | $8.05 | $0.04 | 406,841.0 | +0.25% |
| 2025-07-29 | $8.07 | $8.05 | $0.02 | 184,246.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $8.37 | $8.10 | $0.27 | 4,583,017.0 | +2.59% |
| 2025-07 | $8.19 | $7.99 | $0.20 | 4,931,122.0 | +0.37% |
| 2025-06 | $8.11 | $7.89 | $0.22 | 3,803,392.0 | +2.02% |
| 2025-05 | $8.01 | $7.51 | $0.50 | 3,810,677.0 | +4.76% |
| 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% |
0.17%
0.27%
자본화:
|
볼륨(24시간):