• SPX
  • $5,408.42
  • -1.73 %
  • -$94.99
  • DJI
  • $40,345.41
  • -1.01 %
  • -$410.34
  • N225
  • $36,391.47
  • -0.72 %
  • -$265.62
  • FTSE
  • $8,181.47
  • -0.73 %
  • -$60.24
  • IXIC
  • $16,690.83
  • -2.55 %
  • -$436.83
Pioneer High Income Fund, Inc. (PHT) Charts

Pioneer High Income Fund, Inc. (PHT) Charts

NYSE Currency in USD Disclaimer

Stock Price

$7.89

-$0.02

(-0.21%)

Day's range
$7.88
Day's range
$7.91
  • 5 DAY PERFORMANCE

    +0.13%
  • 1 MONTH PERFORMANCE

    +3.95%
  • 3 MONTH PERFORMANCE

    +7.06%
  • 6 MONTH PERFORMANCE

    +5.76%
  • YEAR-TO-DATE PERFORMANCE

    +10.35%
  • 1 YEAR PERFORMANCE

    +14.35%

Pioneer High Income Fund, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/06/2024 $7.89 $7.89   (0%) $7.91 $7.88 49,041 $231.51 M
09/05/2024 $7.88 $7.91   (0.38%) $7.91 $7.86 51,115 $232.09 M
09/04/2024 $7.85 $7.86   (0.13%) $7.90 $7.85 91,000 $230.63 M
09/03/2024 $7.88 $7.87   (-0.13%) $7.88 $7.84 166,500 $230.92 M
08/30/2024 $7.86 $7.88   (0.25%) $7.89 $7.83 69,140 $231.21 M
08/29/2024 $7.86 $7.85   (-0.13%) $7.86 $7.81 65,700 $230.33 M
08/28/2024 $7.83 $7.83   (0%) $7.84 $7.80 97,108 $229.75 M
08/27/2024 $7.77 $7.82   (0.64%) $7.83 $7.75 54,615 $229.45 M
08/26/2024 $7.81 $7.79   (-0.26%) $7.82 $7.78 70,200 $228.57 M
08/23/2024 $7.78 $7.78   (0%) $7.78 $7.71 80,323 $228.28 M
08/22/2024 $7.75 $7.76   (0.13%) $7.80 $7.74 46,628 $227.69 M
08/21/2024 $7.73 $7.75   (0.26%) $7.77 $7.71 94,238 $227.40 M
08/20/2024 $7.68 $7.73   (0.65%) $7.73 $7.68 54,800 $226.81 M
08/19/2024 $7.75 $7.74   (-0.13%) $7.77 $7.73 88,625 $227.10 M
08/16/2024 $7.72 $7.75   (0.39%) $7.75 $7.71 47,700 $227.40 M
08/15/2024 $7.71 $7.70   (-0.13%) $7.71 $7.67 53,409 $225.93 M
08/14/2024 $7.68 $7.69   (0.13%) $7.69 $7.66 47,107 $225.64 M
08/13/2024 $7.65 $7.68   (0.39%) $7.69 $7.65 36,000 $225.34 M
08/12/2024 $7.62 $7.65   (0.39%) $7.66 $7.61 96,420 $224.46 M
08/09/2024 $7.60 $7.63   (0.39%) $7.64 $7.60 42,933 $223.88 M
08/08/2024 $7.60 $7.63   (0.39%) $7.64 $7.58 75,200 $223.88 M
08/07/2024 $7.60 $7.59   (-0.13%) $7.63 $7.58 36,413 $222.70 M
08/06/2024 $7.51 $7.58   (0.93%) $7.58 $7.51 86,934 $222.41 M
08/05/2024 $7.40 $7.50   (1.35%) $7.58 $7.40 96,700 $220.06 M
08/02/2024 $7.76 $7.70   (-0.77%) $7.77 $7.69 100,522 $225.93 M
08/01/2024 $7.74 $7.76   (0.26%) $7.77 $7.71 48,200 $227.69 M
07/31/2024 $7.70 $7.75   (0.65%) $7.75 $7.67 62,800 $227.40 M
07/30/2024 $7.66 $7.68   (0.26%) $7.69 $7.65 31,838 $225.34 M
07/29/2024 $7.62 $7.65   (0.39%) $7.68 $7.61 66,400 $224.46 M
07/26/2024 $7.60 $7.61   (0.13%) $7.62 $7.59 43,043 $223.29 M
07/25/2024 $7.59 $7.57   (-0.26%) $7.61 $7.55 77,400 $222.12 M
07/24/2024 $7.61 $7.56   (-0.66%) $7.61 $7.55 125,244 $221.82 M
07/23/2024 $7.60 $7.59   (-0.13%) $7.60 $7.57 37,649 $222.70 M
07/22/2024 $7.58 $7.59   (0.13%) $7.61 $7.56 74,200 $222.70 M
07/19/2024 $7.58 $7.59   (0.13%) $7.63 $7.58 39,800 $222.70 M
07/18/2024 $7.71 $7.66   (-0.65%) $7.72 $7.65 64,929 $224.76 M
07/17/2024 $7.73 $7.71   (-0.26%) $7.74 $7.69 25,322 $226.22 M
07/16/2024 $7.68 $7.74   (0.78%) $7.74 $7.65 85,639 $227.10 M
07/15/2024 $7.70 $7.69   (-0.13%) $7.70 $7.67 62,400 $225.64 M
07/12/2024 $7.70 $7.67   (-0.39%) $7.70 $7.66 30,900 $225.05 M
07/11/2024 $7.64 $7.68   (0.52%) $7.68 $7.64 41,400 $225.34 M
07/10/2024 $7.66 $7.64   (-0.26%) $7.66 $7.60 73,431 $224.17 M
07/09/2024 $7.59 $7.62   (0.4%) $7.62 $7.57 61,300 $223.58 M
07/08/2024 $7.55 $7.57   (0.26%) $7.58 $7.54 58,331 $222.12 M
07/05/2024 $7.58 $7.58   (0%) $7.61 $7.56 47,390 $222.41 M
07/03/2024 $7.58 $7.59   (0.13%) $7.59 $7.57 18,500 $222.70 M
07/02/2024 $7.51 $7.56   (0.67%) $7.58 $7.51 89,206 $221.82 M
07/01/2024 $7.52 $7.51   (-0.13%) $7.53 $7.48 48,900 $220.36 M
06/28/2024 $7.49 $7.52   (0.4%) $7.52 $7.43 124,828 $220.65 M
06/27/2024 $7.47 $7.45   (-0.27%) $7.48 $7.42 84,106 $218.60 M
06/26/2024 $7.47 $7.44   (-0.4%) $7.49 $7.41 63,100 $218.30 M
06/25/2024 $7.49 $7.47   (-0.27%) $7.49 $7.44 112,841 $219.18 M
06/24/2024 $7.49 $7.47   (-0.27%) $7.49 $7.45 26,945 $219.18 M
06/21/2024 $7.43 $7.47   (0.54%) $7.47 $7.42 27,938 $219.18 M
06/20/2024 $7.44 $7.43   (-0.13%) $7.46 $7.41 78,891 $218.01 M
06/18/2024 $7.45 $7.45   (0%) $7.47 $7.43 115,648 $218.60 M
06/17/2024 $7.50 $7.49   (-0.13%) $7.52 $7.46 136,000 $219.77 M
06/14/2024 $7.51 $7.50   (-0.13%) $7.52 $7.46 110,300 $220.06 M
06/13/2024 $7.47 $7.50   (0.4%) $7.51 $7.45 210,700 $220.06 M
06/12/2024 $7.43 $7.43   (0%) $7.45 $7.41 28,800 $218.01 M
06/11/2024 $7.39 $7.41   (0.27%) $7.41 $7.38 29,330 $217.42 M
06/10/2024 $7.36 $7.39   (0.41%) $7.39 $7.36 46,527 $216.84 M
06/07/2024 $7.33 $7.37   (0.55%) $7.38 $7.33 99,514 $216.25 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.