Pioneer Equity Income C (PCEQX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 03 Oct 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 02 Oct 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 01 Oct 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 30 Sept 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 27 Sept 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| 26 Sept 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 25 Sept 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 24 Sept 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 23 Sept 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 20 Sept 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 19 Sept 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 19 Sept 2024 | 0.11 Dividend | |||||
| 18 Sept 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.86 | - |
| 17 Sept 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.88 | - |
| 16 Sept 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.81 | - |
| 13 Sept 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.51 | - |
| 12 Sept 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.30 | - |
| 11 Sept 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.21 | - |
| 10 Sept 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.32 | - |
| 09 Sept 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.42 | - |
| 06 Sept 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.15 | - |
| 05 Sept 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.55 | - |
| 04 Sept 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.81 | - |
| 03 Sept 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.84 | - |
| 30 Aug 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.08 | - |
| 29 Aug 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.82 | - |
| 28 Aug 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.67 | - |
| 27 Aug 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.70 | - |
| 26 Aug 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.81 | - |
| 23 Aug 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.64 | - |
| 22 Aug 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.30 | - |
| 21 Aug 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.32 | - |
| 20 Aug 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.12 | - |
| 19 Aug 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.24 | - |
| 16 Aug 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.05 | - |
| 15 Aug 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.91 | - |
| 14 Aug 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.52 | - |
| 13 Aug 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.36 | - |
| 12 Aug 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.05 | - |
| 09 Aug 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.20 | - |
| 08 Aug 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.18 | - |
| 07 Aug 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.73 | - |
| 06 Aug 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.84 | - |
| 05 Aug 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.64 | - |
| 02 Aug 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.33 | - |
| 01 Aug 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.91 | - |
| 31 Jul 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.23 | - |
| 30 Jul 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.24 | - |
| 29 Jul 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.07 | - |
| 26 Jul 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.21 | - |
| 25 Jul 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.85 | - |
| 24 Jul 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.63 | - |
| 23 Jul 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.61 | - |
| 22 Jul 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.00 | - |
| 19 Jul 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.94 | - |
| 18 Jul 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.28 | - |
| 17 Jul 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.57 | - |
| 16 Jul 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.34 | - |
| 15 Jul 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.86 | - |
| 12 Jul 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.72 | - |
| 11 Jul 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.58 | - |
| 10 Jul 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.20 | - |
| 09 Jul 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.92 | - |
| 08 Jul 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.91 | - |
| 05 Jul 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.89 | - |
| 03 Jul 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.02 | - |
| 02 Jul 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.05 | - |
| 01 Jul 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.99 | - |
| 28 Jun 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.04 | - |
| 27 Jun 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.88 | - |
| 26 Jun 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.95 | - |
| 25 Jun 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.00 | - |
| 24 Jun 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.30 | - |
| 21 Jun 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.89 | - |
| 20 Jun 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.88 | - |
| 20 Jun 2024 | 0.08 Dividend | |||||
| 18 Jun 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.70 | - |
| 17 Jun 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.56 | - |
| 14 Jun 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.42 | - |
| 13 Jun 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.58 | - |
| 12 Jun 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.72 | - |
| 11 Jun 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.73 | - |
| 10 Jun 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.96 | - |
| 07 Jun 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.93 | - |
| 06 Jun 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.96 | - |
| 05 Jun 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.98 | - |
| 04 Jun 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.04 | - |
| 03 Jun 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.13 | - |
| 31 May 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.85 | - |
| 30 May 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.85 | - |
| 29 May 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.58 | - |
| 28 May 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.92 | - |
| 24 May 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.15 | - |
| 23 May 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.06 | - |
| 22 May 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.56 | - |
| 21 May 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.73 | - |
| 20 May 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.75 | - |
| 17 May 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 30.97 | - |
| 16 May 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 30.92 | - |
| *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.