Advertisement
Advertisement
U.S. markets open in 5 hours 3 minutes
S&P Futures
4,432.75 -14.25 (-0.32%) Dow Futures
34,663.00 -66.00 (-0.19%) Nasdaq Futures
15,083.00 -69.00 (-0.46%) Russell 2000 Futures
1,820.70 -5.60 (-0.31%) Crude Oil
88.77 -0.89 (-0.99%) Gold
1,946.30 -20.80 (-1.06%)
Pioneer Global High Yield Fund (PGHYX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:01PM EDT
Advertisement
Advertisement
Time Period:
Sep 21, 2022 - Sep 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 20, 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Sep 19, 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Sep 18, 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Sep 15, 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Sep 14, 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Sep 13, 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Sep 12, 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Sep 11, 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| Sep 08, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Sep 07, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Sep 06, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Sep 05, 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Sep 01, 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| Aug 31, 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| Aug 30, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Aug 29, 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| Aug 28, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Aug 25, 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| Aug 24, 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| Aug 23, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Aug 22, 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| Aug 21, 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| Aug 18, 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| Aug 17, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Aug 16, 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| Aug 15, 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| Aug 14, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Aug 11, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Aug 10, 2023 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| Aug 09, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Aug 08, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Aug 07, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Aug 04, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Aug 03, 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| Aug 02, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Aug 01, 2023 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| Jul 31, 2023 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Jul 28, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Jul 27, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Jul 26, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Jul 25, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Jul 24, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Jul 21, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Jul 20, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Jul 19, 2023 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Jul 18, 2023 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| Jul 17, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Jul 14, 2023 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| Jul 13, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Jul 12, 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| Jul 11, 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Jul 10, 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Jul 07, 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Jul 06, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| Jul 05, 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Jul 03, 2023 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Jun 30, 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Jun 29, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Jun 28, 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Jun 27, 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Jun 26, 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Jun 23, 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Jun 22, 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| Jun 21, 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Jun 20, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jun 16, 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| Jun 15, 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Jun 14, 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| Jun 13, 2023 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Jun 12, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Jun 09, 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Jun 08, 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Jun 07, 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Jun 06, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| Jun 05, 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Jun 02, 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| Jun 01, 2023 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| May 31, 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| May 30, 2023 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| May 26, 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| May 25, 2023 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| May 24, 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| May 23, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| May 22, 2023 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| May 19, 2023 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| May 18, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| May 17, 2023 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| May 16, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| May 15, 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| May 12, 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| May 11, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| May 10, 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| May 09, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| May 08, 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| May 05, 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| May 04, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| May 03, 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| May 02, 2023 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| May 01, 2023 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Apr 28, 2023 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
