Pioneer Equity Income Fund (PEQKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 28 June 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 27 June 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 26 June 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 25 June 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 24 June 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 21 June 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 20 June 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 20 June 2024 | 0.16 Dividend | |||||
| 18 June 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.59 | - |
| 17 June 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.44 | - |
| 14 June 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.29 | - |
| 13 June 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.46 | - |
| 12 June 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.60 | - |
| 11 June 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.61 | - |
| 10 June 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.84 | - |
| 07 June 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.82 | - |
| 06 June 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.85 | - |
| 05 June 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.87 | - |
| 04 June 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.92 | - |
| 03 June 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.03 | - |
| 31 May 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.72 | - |
| 30 May 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.72 | - |
| 29 May 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.45 | - |
| 28 May 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.80 | - |
| 24 May 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.04 | - |
| 23 May 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.94 | - |
| 22 May 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.46 | - |
| 21 May 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.62 | - |
| 20 May 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.64 | - |
| 17 May 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.86 | - |
| 16 May 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.81 | - |
| 15 May 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.85 | - |
| 14 May 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.75 | - |
| 13 May 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.69 | - |
| 10 May 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.60 | - |
| 09 May 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.56 | - |
| 08 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.34 | - |
| 07 May 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.25 | - |
| 06 May 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.25 | - |
| 03 May 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.08 | - |
| 02 May 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 30.95 | - |
| 01 May 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.80 | - |
| 30 Apr 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.83 | - |
| 29 Apr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.26 | - |
| 26 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.14 | - |
| 25 Apr 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.20 | - |
| 24 Apr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.39 | - |
| 23 Apr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.39 | - |
| 22 Apr 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.16 | - |
| 19 Apr 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 30.91 | - |
| 18 Apr 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.60 | - |
| 17 Apr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.54 | - |
| 16 Apr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.54 | - |
| 15 Apr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.81 | - |
| 12 Apr 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.43 | - |
| 11 Apr 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.43 | - |
| 10 Apr 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.55 | - |
| 09 Apr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.01 | - |
| 08 Apr 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 31.87 | - |
| 05 Apr 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 31.88 | - |
| 04 Apr 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.70 | - |
| 03 Apr 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.95 | - |
| 02 Apr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.00 | - |
| 01 Apr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.09 | - |
| 28 Mar 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.26 | - |
| 27 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.08 | - |
| 26 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.52 | - |
| 25 Mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.64 | - |
| 22 Mar 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.62 | - |
| 21 Mar 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.79 | - |
| 21 Mar 2024 | 0.18 Dividend | |||||
| 20 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.54 | - |
| 19 Mar 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.24 | - |
| 18 Mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.10 | - |
| 15 Mar 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.04 | - |
| 14 Mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.08 | - |
| 13 Mar 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.33 | - |
| 12 Mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.22 | - |
| 11 Mar 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.23 | - |
| 08 Mar 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.07 | - |
| 07 Mar 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.02 | - |
| 06 Mar 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 30.92 | - |
| 05 Mar 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 30.82 | - |
| 04 Mar 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 30.78 | - |
| 01 Mar 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.63 | - |
| 29 Feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.50 | - |
| 28 Feb 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.41 | - |
| 27 Feb 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.35 | - |
| 26 Feb 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.23 | - |
| 23 Feb 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.44 | - |
| 22 Feb 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.31 | - |
| 21 Feb 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.20 | - |
| 20 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.02 | - |
| 16 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.15 | - |
| 15 Feb 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.25 | - |
| 14 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | - |
| 13 Feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.52 | - |
| 12 Feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.08 | - |
| 09 Feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.82 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.