Hot Features
프리미엄
Pioneer High Income Fund Inc (PHT)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.104 | -1.33162612036 | 7.81 | 7.83 | 7.605 | 49820 | 7.70640218 | CS |
| 4 | -0.234 | -2.94710327456 | 7.94 | 7.97 | 7.605 | 59859 | 7.83423948 | CS |
| 12 | 0.036 | 0.469361147327 | 7.67 | 8.24 | 7.605 | 53751 | 7.83843397 | CS |
| 26 | -0.224 | -2.82471626734 | 7.93 | 8.24 | 7.605 | 63020 | 7.8642804 | CS |
| 52 | 0.166 | 2.20159151194 | 7.54 | 8.24 | 7.21 | 69958 | 7.68056467 | CS |
| 156 | -0.464 | -5.67931456548 | 8.17 | 8.28 | 6.23 | 91184 | 7.14839631 | CS |
| 260 | 0.706 | 10.0857142857 | 7 | 11.33 | 5.0351 | 96715 | 7.80174521 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741992000 | 7.6 | -0.06 | -0.78 | 7.64 | 7.7 | 7.54 | 104170 |
| 1741905600 | 7.66 | -0.07 | -0.91 | 7.68 | 7.71 | 7.62 | 72943 |
| 1741819200 | 7.73 | 0.02 | 0.26 | 7.76 | 7.76 | 7.71 | 43776 |
| 1741732800 | 7.71 | 0 | 0.00 | 7.73 | 7.7446 | 7.67 | 34737 |
| 1741646400 | 7.71 | -0.06 | -0.77 | 7.77 | 7.8 | 7.69 | 66385 |
| 1741390800 | 7.77 | -0.02 | -0.26 | 7.81 | 7.83 | 7.76 | 31257 |
| 1741304400 | 7.79 | -0.02 | -0.26 | 7.81 | 7.835 | 7.78 | 51498 |
| 1741218000 | 7.81 | -0.03 | -0.38 | 7.84 | 7.86 | 7.8 | 63456 |
| 1741131600 | 7.84 | -0.02 | -0.25 | 7.89 | 7.89 | 7.8101 | 96358 |
| 1741045200 | 7.86 | -0.02 | -0.25 | 7.88 | 7.91 | 7.85 | 98882 |
| 1740786000 | 7.88 | 0.01 | 0.13 | 7.9 | 7.91 | 7.84 | 89933 |
| 1740699600 | 7.87 | -0.01 | -0.06 | 7.9 | 7.91 | 7.86 | 60229 |
| 1740613200 | 7.875 | -0.03 | -0.32 | 7.91 | 7.91 | 7.87 | 16599 |
| 1740526800 | 7.9 | 0.04 | 0.51 | 7.89 | 7.9 | 7.87 | 41640 |
| 1740440400 | 7.86 | -0.02 | -0.25 | 7.91 | 7.93 | 7.84 | 80961 |
| 1740181200 | 7.88 | -0.03 | -0.38 | 7.91 | 7.93 | 7.85 | 106137 |
| 1740094800 | 7.91 | 0.02 | 0.25 | 7.92 | 7.92 | 7.87 | 65137 |
| 1740008400 | 7.89 | -0.03 | -0.38 | 7.92 | 7.96 | 7.885 | 39353 |
| 1739922000 | 7.92 | -0.05 | -0.63 | 7.9 | 7.94 | 7.9 | 35831 |
| 1739576400 | 7.97 | 0.04 | 0.50 | 7.94 | 7.97 | 7.9 | 42203 |
| 1739490000 | 7.93 | 0.03 | 0.38 | 7.93 | 7.95 | 7.9 | 38296 |
| 1739403600 | 7.9 | 0 | 0.00 | 7.89 | 7.94 | 7.8709 | 45525 |
| 1739317200 | 7.9 | -0.02 | -0.19 | 7.98 | 7.98 | 7.8504 | 67570 |
| 1739230800 | 7.915 | 0.01 | 0.19 | 7.92 | 7.99 | 7.88 | 55378 |
| 1738971600 | 7.9 | -0.03 | -0.38 | 8.24 | 8.24 | 7.89 | 96278 |
| 1738885200 | 7.93 | -0.03 | -0.38 | 7.96 | 7.96 | 7.9101 | 52985 |
| 1738798800 | 7.96 | 0.03 | 0.38 | 7.95 | 7.96 | 7.88 | 59312 |
| 1738712400 | 7.93 | 0.01 | 0.13 | 7.95 | 7.95 | 7.85 | 72224 |
| 1738626000 | 7.92 | -0.02 | -0.25 | 8.24 | 8.24 | 7.88 | 37609 |
| 1738366800 | 7.94 | 0.05 | 0.63 | 7.9057 | 7.949 | 7.8801 | 50536 |
| 1738280400 | 7.89 | 0.05 | 0.64 | 7.85 | 7.93 | 7.85 | 44389 |
| 1738194000 | 7.84 | -0.04 | -0.51 | 7.85 | 7.88 | 7.82 | 34965 |
| 1738107600 | 7.88 | 0.03 | 0.38 | 7.88 | 7.88 | 7.85 | 24689 |
| 1738021200 | 7.85 | -0.03 | -0.38 | 7.84 | 7.88 | 7.83 | 32645 |
| 1737762000 | 7.88 | 0.04 | 0.51 | 7.88 | 7.89 | 7.8359 | 34890 |
| 1737675600 | 7.84 | 0 | 0.00 | 7.84 | 7.84 | 7.84 | 0 |
| 1737589200 | 7.84 | 0.01 | 0.13 | 7.81 | 7.87 | 7.81 | 38814 |
| 1737502800 | 7.83 | 0.03 | 0.38 | 7.83 | 7.84 | 7.8 | 49944 |
| 1737157200 | 7.8 | 0.01 | 0.19 | 7.81 | 7.81 | 7.78 | 23441 |
| 1737070800 | 7.785 | 0 | 0.06 | 7.78 | 7.8 | 7.78 | 31117 |
| 1736984400 | 7.78 | -0.02 | -0.26 | 7.8 | 7.8126 | 7.77 | 27751 |
| 1736898000 | 7.8 | 0.04 | 0.52 | 7.78 | 7.8499 | 7.77 | 44868 |
| 1736811600 | 7.76 | -0.04 | -0.51 | 7.78 | 7.785 | 7.73 | 54333 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
