Premium
Pioneer High Income Fund Inc (PHT)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.128040973111 | 7.81 | 7.85 | 7.76 | 71785 | 7.81905885 | CS |
| 4 | -0.07 | -0.889453621347 | 7.87 | 7.89 | 7.67 | 62000 | 7.77969344 | CS |
| 12 | -0.03 | -0.383141762452 | 7.83 | 8.0191 | 7.66 | 64432 | 7.8212133 | CS |
| 26 | 0.1 | 1.2987012987 | 7.7 | 8.04 | 7.4 | 68488 | 7.82044341 | CS |
| 52 | 0.56 | 7.73480662983 | 7.24 | 8.04 | 7.1 | 74851 | 7.60259087 | CS |
| 156 | -1.72 | -18.0672268908 | 9.52 | 9.5288 | 6.23 | 93567 | 7.20910368 | CS |
| 260 | -1.73 | -18.1532004197 | 9.53 | 11.33 | 5.0351 | 100127 | 7.86402798 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 7.8 | -0.03 | -0.38 | 7.81 | 7.8399 | 7.76 | 47753 |
| 1736379600 | 7.83 | 0.01 | 0.13 | 7.83 | 7.84 | 7.76 | 68482 |
| 1736293200 | 7.82 | 0 | 0.00 | 7.84 | 7.85 | 7.76 | 73581 |
| 1736206800 | 7.82 | 0.01 | 0.13 | 7.81 | 7.85 | 7.78 | 97323 |
| 1735947600 | 7.81 | -0.04 | -0.51 | 7.82 | 7.8799 | 7.81 | 69874 |
| 1735861200 | 7.85 | 0.1 | 1.29 | 7.79 | 7.85 | 7.75 | 84251 |
| 1735688400 | 7.75 | 0.03 | 0.39 | 7.71 | 7.78 | 7.705 | 49941 |
| 1735602000 | 7.72 | 0.01 | 0.13 | 7.69 | 7.7329 | 7.69 | 57360 |
| 1735342800 | 7.71 | -0.04 | -0.52 | 7.74 | 7.76 | 7.71 | 32858 |
| 1735256400 | 7.75 | -0.04 | -0.51 | 7.77 | 7.825 | 7.75 | 48092 |
| 1735077840 | 7.79 | 0.03 | 0.39 | 7.79 | 7.81 | 7.7496 | 18187 |
| 1734997200 | 7.76 | 0.04 | 0.52 | 7.72 | 7.8 | 7.71 | 39374 |
| 1734738000 | 7.72 | 0 | 0.00 | 7.67 | 7.78 | 7.67 | 60628 |
| 1734651600 | 7.72 | 0 | 0.00 | 7.77 | 7.7997 | 7.6816 | 138306 |
| 1734565200 | 7.72 | -0.09 | -1.15 | 7.79 | 7.8099 | 7.72 | 62405 |
| 1734478800 | 7.81 | -0.04 | -0.51 | 7.83 | 7.83 | 7.81 | 48852 |
| 1734392400 | 7.85 | 0.01 | 0.13 | 7.87 | 7.89 | 7.82 | 56726 |
| 1734133200 | 7.84 | -0.04 | -0.51 | 7.88 | 7.91 | 7.84 | 75715 |
| 1734046800 | 7.88 | -0.09 | -1.13 | 7.9 | 7.9 | 7.85 | 52470 |
| 1733960400 | 7.97 | 0.02 | 0.22 | 7.98 | 7.98 | 7.96 | 50849 |
| 1733874000 | 7.9527 | 0 | 0.03 | 7.94 | 7.96 | 7.94 | 33882 |
| 1733787600 | 7.95 | -0.01 | -0.13 | 7.95 | 7.9999 | 7.95 | 42998 |
| 1733528400 | 7.96 | 0.01 | 0.13 | 7.94 | 8.0191 | 7.94 | 67614 |
| 1733442000 | 7.95 | 0 | 0.00 | 7.95 | 7.9597 | 7.94 | 38024 |
| 1733355600 | 7.95 | -0.03 | -0.38 | 7.95 | 8 | 7.91 | 69340 |
| 1733269200 | 7.98 | 0.05 | 0.63 | 7.93 | 7.98 | 7.93 | 34528 |
| 1733182800 | 7.93 | 0 | 0.00 | 7.89 | 7.95 | 7.89 | 58934 |
| 1732917840 | 7.93 | 0.06 | 0.76 | 7.9 | 7.93 | 7.88 | 31910 |
| 1732750800 | 7.87 | 0 | 0.00 | 7.87 | 7.88 | 7.85 | 36022 |
| 1732664400 | 7.87 | -0.01 | -0.13 | 7.9 | 7.9 | 7.86 | 109796 |
| 1732578000 | 7.88 | 0.02 | 0.25 | 7.9 | 7.905 | 7.85 | 82245 |
| 1732318800 | 7.86 | 0.08 | 1.03 | 7.77 | 7.8798 | 7.76 | 52736 |
| 1732232400 | 7.78 | 0 | 0.06 | 7.76 | 7.79 | 7.73 | 114936 |
| 1732146000 | 7.775 | 0.03 | 0.32 | 7.75 | 7.795 | 7.75 | 46059 |
| 1732059600 | 7.75 | 0.03 | 0.39 | 7.71 | 7.7633 | 7.71 | 49120 |
| 1731973200 | 7.72 | 0 | 0.00 | 7.71 | 7.76 | 7.71 | 53764 |
| 1731714000 | 7.72 | -0.09 | -1.15 | 7.74 | 7.8 | 7.66 | 164897 |
| 1731627600 | 7.81 | 0 | 0.00 | 7.81 | 7.83 | 7.78 | 89773 |
| 1731541200 | 7.81 | -0.09 | -1.14 | 7.88 | 7.8989 | 7.8 | 90702 |
| 1731454800 | 7.9 | -0.07 | -0.88 | 7.98 | 7.98 | 7.8303 | 93528 |
| 1731368400 | 7.97 | -0.01 | -0.13 | 7.99 | 7.99 | 7.97 | 72371 |
| 1731109200 | 7.98 | 0.06 | 0.76 | 7.92 | 8 | 7.92 | 91929 |
| 1731022800 | 7.92 | 0.13 | 1.68 | 7.82 | 7.92 | 7.785 | 97121 |
| 1730936400 | 7.7895 | 0.03 | 0.38 | 7.77 | 7.8 | 7.7601 | 67040 |
| 1730850000 | 7.76 | 0.02 | 0.26 | 7.74 | 7.79 | 7.74 | 60058 |
| 1730763600 | 7.74 | -0.04 | -0.51 | 7.8 | 7.8 | 7.73 | 33323 |
| 1730500800 | 7.78 | 0.01 | 0.13 | 7.77 | 7.81 | 7.765 | 65727 |
| 1730414400 | 7.77 | 0.03 | 0.39 | 7.76 | 7.77 | 7.73 | 61525 |
| 1730328000 | 7.74 | 0.03 | 0.32 | 7.74 | 7.75 | 7.73 | 61378 |
| 1730241600 | 7.715 | -0.03 | -0.39 | 7.73 | 7.74 | 7.7101 | 23173 |
| 1730155200 | 7.745 | -0.04 | -0.45 | 7.76 | 7.79 | 7.74 | 80350 |
| 1729896000 | 7.78 | 0.01 | 0.13 | 7.81 | 7.84 | 7.75 | 53311 |
| 1729809600 | 7.77 | 0.01 | 0.13 | 7.8 | 7.8291 | 7.75 | 34392 |
| 1729723200 | 7.76 | -0.03 | -0.38 | 7.78 | 7.79 | 7.74 | 57541 |
| 1729636800 | 7.7893 | -0.02 | -0.27 | 7.83 | 7.83 | 7.78 | 73682 |
| 1729550400 | 7.81 | -0.04 | -0.51 | 7.83 | 7.84 | 7.7806 | 81443 |
| 1729291200 | 7.85 | -0.08 | -1.01 | 7.87 | 7.9517 | 7.84 | 98413 |
| 1729204800 | 7.93 | 0.01 | 0.13 | 7.96 | 7.96 | 7.9209 | 49565 |
| 1729118400 | 7.92 | -0.01 | -0.13 | 7.94 | 7.97 | 7.91 | 61746 |
| 1729032000 | 7.93 | -0.05 | -0.63 | 8 | 8 | 7.93 | 60699 |
| 1728945600 | 7.98 | -0.03 | -0.37 | 8.0399999 | 8.0399999 | 7.92 | 70311 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
