Pioneer Fund Class R (PIORX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.30
+0.47 (1.21%)
Feb 28, 2025, 4:00 PM EST
PIORX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 0.65% |
| Mar 11, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -0.59% |
| Mar 10, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -2.95% |
| Mar 7, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 0.63% |
| Mar 6, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -1.47% |
| Mar 5, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 1.63% |
| Mar 4, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -0.83% |
| Mar 3, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.29% |
| Feb 28, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 1.21% |
| Feb 27, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | -1.77% |
| Feb 26, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 0.30% |
| Feb 25, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | -0.48% |
| Feb 24, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.68% |
| Feb 21, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -2.16% |
| Feb 20, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -0.32% |
| Feb 19, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | -0.07% |
| Feb 18, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 0.39% |
| Feb 14, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -0.07% |
| Feb 13, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 1.22% |
| Feb 12, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -0.67% |
| Feb 11, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -0.34% |
| Feb 10, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.54% |
| Feb 7, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -0.88% |
| Feb 6, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 0.57% |
| Feb 5, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 0.64% |
| Feb 4, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 1.28% |
| Feb 3, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -1.14% |
| Jan 31, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.42% |
| Jan 30, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 0.07% |
| Jan 29, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | -0.57% |
| Jan 28, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 0.84% |
| Jan 27, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | -2.61% |
| Jan 24, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | -0.22% |
| Jan 23, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.24% |
| Jan 22, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.36% |
| Jan 21, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 1.33% |
| Jan 17, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 1.12% |
| Jan 16, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | -0.37% |
| Jan 15, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 1.99% |
| Jan 14, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 0.28% |
| Jan 13, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 0.20% |
| Jan 10, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | -1.60% |
| Jan 8, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 0.43% |
| Jan 7, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.97% |
| Jan 6, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 0.95% |
| Jan 3, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 1.11% |
| Jan 2, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| Dec 31, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | -0.40% |
| Dec 30, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | -1.00% |
| Dec 27, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | -0.99% |