loading

Pioneer High Income Fund Inc 주식 (PHT) 가격 이력

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

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

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

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%
closed_end_fund_debt NUV
$8.59
price down icon 0.69%
closed_end_fund_debt PTY
$14.35
price up icon 0.28%
closed_end_fund_debt NZF
$12.14
price down icon 0.49%
closed_end_fund_debt GOF
$15.66
price up icon 0.06%
closed_end_fund_debt JPC
$7.9471
price down icon 0.13%
closed_end_fund_debt CSQ
$16.34
price down icon 1.41%
자본화:     |  볼륨(24시간):