5 DAY PERFORMANCE
-0.26%
1 MONTH PERFORMANCE
-0.77%
3 MONTH PERFORMANCE
-1.89%
6 MONTH PERFORMANCE
+1.17%
YEAR-TO-DATE PERFORMANCE
+0.39%
1 YEAR PERFORMANCE
+6.72%
Pioneer High Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $7.78 | $7.80 (0.26%) | $7.85 | $7.77 | 44,868 | $228.86 M |
| 01/13/2025 | $7.78 | $7.76 (-0.26%) | $7.79 | $7.73 | 54,333 | $227.69 M |
| 01/10/2025 | $7.81 | $7.80 (-0.13%) | $7.84 | $7.76 | 47,800 | $228.86 M |
| 01/08/2025 | $7.83 | $7.83 (0%) | $7.84 | $7.76 | 68,500 | $229.75 M |
| 01/07/2025 | $7.84 | $7.82 (-0.26%) | $7.85 | $7.76 | 73,600 | $229.45 M |
| 01/06/2025 | $7.81 | $7.82 (0.13%) | $7.85 | $7.78 | 97,400 | $229.45 M |
| 01/03/2025 | $7.82 | $7.81 (-0.13%) | $7.88 | $7.81 | 69,900 | $229.16 M |
| 01/02/2025 | $7.79 | $7.85 (0.77%) | $7.85 | $7.75 | 84,300 | $230.33 M |
| 12/31/2024 | $7.71 | $7.75 (0.52%) | $7.78 | $7.71 | 49,941 | $227.40 M |
| 12/30/2024 | $7.69 | $7.72 (0.39%) | $7.73 | $7.69 | 57,400 | $226.52 M |
| 12/27/2024 | $7.74 | $7.71 (-0.39%) | $7.76 | $7.71 | 32,900 | $226.22 M |
| 12/26/2024 | $7.77 | $7.75 (-0.26%) | $7.83 | $7.75 | 48,100 | $227.40 M |
| 12/24/2024 | $7.79 | $7.79 (0%) | $7.81 | $7.75 | 18,200 | $228.57 M |
| 12/23/2024 | $7.72 | $7.76 (0.52%) | $7.80 | $7.71 | 39,400 | $227.69 M |
| 12/20/2024 | $7.67 | $7.72 (0.65%) | $7.78 | $7.67 | 60,628 | $226.52 M |
| 12/19/2024 | $7.77 | $7.72 (-0.64%) | $7.80 | $7.68 | 138,306 | $226.52 M |
| 12/18/2024 | $7.79 | $7.72 (-0.9%) | $7.81 | $7.72 | 62,405 | $226.52 M |
| 12/17/2024 | $7.83 | $7.81 (-0.26%) | $7.83 | $7.81 | 48,900 | $229.16 M |
| 12/16/2024 | $7.87 | $7.85 (-0.25%) | $7.89 | $7.82 | 56,726 | $230.33 M |
| 12/13/2024 | $7.88 | $7.84 (-0.51%) | $7.91 | $7.84 | 75,715 | $230.04 M |
| 12/12/2024 | $7.90 | $7.88 (-0.25%) | $7.90 | $7.85 | 52,500 | $231.21 M |
| 12/11/2024 | $7.98 | $7.97 (-0.13%) | $7.98 | $7.96 | 50,849 | $233.85 M |
| 12/10/2024 | $7.94 | $7.95 (0.13%) | $7.96 | $7.94 | 33,900 | $233.27 M |
| 12/09/2024 | $7.95 | $7.95 (0%) | $8.00 | $7.95 | 43,000 | $233.27 M |
| 12/06/2024 | $7.94 | $7.96 (0.25%) | $8.02 | $7.94 | 67,614 | $233.56 M |
| 12/05/2024 | $7.95 | $7.95 (0%) | $7.96 | $7.94 | 38,024 | $233.27 M |
| 12/04/2024 | $7.95 | $7.95 (0%) | $8.00 | $7.91 | 69,340 | $233.27 M |
| 12/03/2024 | $7.93 | $7.98 (0.63%) | $7.98 | $7.93 | 34,540 | $234.15 M |
| 12/02/2024 | $7.89 | $7.93 (0.51%) | $7.95 | $7.89 | 58,934 | $232.68 M |
| 11/29/2024 | $7.90 | $7.93 (0.38%) | $7.93 | $7.88 | 31,910 | $232.68 M |
| 11/27/2024 | $7.87 | $7.87 (0%) | $7.88 | $7.85 | 36,022 | $230.92 M |
| 11/26/2024 | $7.90 | $7.87 (-0.38%) | $7.90 | $7.86 | 109,800 | $230.92 M |
| 11/25/2024 | $7.90 | $7.88 (-0.25%) | $7.91 | $7.86 | 82,247 | $231.21 M |
| 11/22/2024 | $7.77 | $7.86 (1.16%) | $7.88 | $7.76 | 52,736 | $230.63 M |
| 11/21/2024 | $7.76 | $7.78 (0.26%) | $7.79 | $7.73 | 114,936 | $228.28 M |
| 11/20/2024 | $7.75 | $7.78 (0.39%) | $7.80 | $7.75 | 46,100 | $228.28 M |
| 11/19/2024 | $7.71 | $7.75 (0.52%) | $7.76 | $7.71 | 49,272 | $227.40 M |
| 11/18/2024 | $7.71 | $7.72 (0.13%) | $7.76 | $7.71 | 53,800 | $226.52 M |
| 11/15/2024 | $7.74 | $7.72 (-0.26%) | $7.80 | $7.66 | 164,900 | $226.52 M |
| 11/14/2024 | $7.81 | $7.81 (0%) | $7.83 | $7.78 | 89,800 | $229.16 M |
| 11/13/2024 | $7.88 | $7.81 (-0.89%) | $7.90 | $7.80 | 90,702 | $229.16 M |
| 11/12/2024 | $7.98 | $7.90 (-1%) | $7.98 | $7.83 | 93,528 | $231.80 M |
| 11/11/2024 | $7.99 | $7.97 (-0.25%) | $7.99 | $7.97 | 72,400 | $233.85 M |
| 11/08/2024 | $7.92 | $7.98 (0.76%) | $8.00 | $7.92 | 91,929 | $234.15 M |
| 11/07/2024 | $7.82 | $7.92 (1.28%) | $7.92 | $7.79 | 97,121 | $232.39 M |
| 11/06/2024 | $7.77 | $7.79 (0.26%) | $7.80 | $7.76 | 67,040 | $228.57 M |
| 11/05/2024 | $7.74 | $7.76 (0.26%) | $7.79 | $7.74 | 60,100 | $227.69 M |
| 11/04/2024 | $7.80 | $7.74 (-0.77%) | $7.80 | $7.73 | 33,323 | $227.10 M |
| 11/01/2024 | $7.77 | $7.78 (0.13%) | $7.81 | $7.77 | 65,727 | $228.28 M |
| 10/31/2024 | $7.76 | $7.77 (0.13%) | $7.77 | $7.73 | 61,542 | $227.98 M |
| 10/30/2024 | $7.74 | $7.74 (0%) | $7.75 | $7.73 | 61,400 | $227.10 M |
| 10/29/2024 | $7.73 | $7.72 (-0.13%) | $7.74 | $7.71 | 23,200 | $226.52 M |
| 10/28/2024 | $7.76 | $7.75 (-0.13%) | $7.79 | $7.74 | 80,400 | $227.40 M |
| 10/25/2024 | $7.81 | $7.78 (-0.38%) | $7.84 | $7.75 | 53,311 | $228.28 M |
| 10/24/2024 | $7.80 | $7.77 (-0.38%) | $7.83 | $7.75 | 34,400 | $227.98 M |
| 10/23/2024 | $7.78 | $7.76 (-0.26%) | $7.79 | $7.74 | 57,541 | $227.69 M |
| 10/22/2024 | $7.83 | $7.79 (-0.51%) | $7.83 | $7.78 | 73,700 | $228.57 M |
| 10/21/2024 | $7.83 | $7.81 (-0.26%) | $7.84 | $7.78 | 81,443 | $229.16 M |
| 10/18/2024 | $7.87 | $7.85 (-0.25%) | $7.95 | $7.84 | 98,413 | $230.33 M |
| 10/17/2024 | $7.96 | $7.93 (-0.38%) | $7.96 | $7.92 | 49,600 | $232.68 M |
| 10/16/2024 | $7.94 | $7.92 (-0.25%) | $7.97 | $7.91 | 61,746 | $232.39 M |
| 10/15/2024 | $8.00 | $7.93 (-0.88%) | $8.00 | $7.93 | 60,700 | $232.68 M |