Pioneer High Income Fund, Inc. (PHT) Charts

$8.11

$0.01 (0.06%)
Last update: 07/17/25, 01:12:58 PM EST
Day's range
$8.09
Day's range
$8.14

5 DAY PERFORMANCE

+0.00%

1 MONTH PERFORMANCE

+0.62%

3 MONTH PERFORMANCE

+10.79%

6 MONTH PERFORMANCE

+3.97%

YEAR-TO-DATE PERFORMANCE

+4.65%

1 YEAR PERFORMANCE

+5.19%

Pioneer High Income Fund, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/17/2025 $8.10 $8.11 (0.12%) $8.14 $8.09 129.18 K $238.69 M
07/16/2025 $8.09 $8.10 (0.12%) $8.14 $8.09 331.00 K $237.67 M
07/15/2025 $8.14 $8.11 (-0.37%) $8.15 $8.11 244.51 K $237.96 M
07/14/2025 $8.12 $8.15 (0.37%) $8.16 $8.10 149.33 K $239.13 M
07/11/2025 $8.10 $8.11 (0.12%) $8.15 $8.09 125.10 K $237.96 M
07/10/2025 $8.11 $8.13 (0.25%) $8.15 $8.11 130.65 K $238.55 M
07/09/2025 $8.15 $8.13 (-0.25%) $8.19 $8.12 187.40 K $238.55 M
07/08/2025 $8.12 $8.13 (0.12%) $8.14 $8.11 162.71 K $238.55 M
07/07/2025 $8.12 $8.11 (-0.12%) $8.15 $8.10 190.53 K $237.96 M
07/03/2025 $8.12 $8.13 (0.12%) $8.15 $8.09 118.42 K $238.55 M
07/02/2025 $8.10 $8.13 (0.37%) $8.15 $8.06 138.55 K $238.55 M
07/01/2025 $8.05 $8.12 (0.87%) $8.14 $8.05 185.10 K $238.25 M
06/30/2025 $8.10 $8.09 (-0.12%) $8.11 $8.08 199.34 K $237.37 M
06/27/2025 $8.04 $8.06 (0.25%) $8.08 $8.04 169.53 K $236.49 M
06/26/2025 $8.05 $8.07 (0.25%) $8.07 $8.03 161.22 K $236.79 M
06/25/2025 $8.01 $8.03 (0.25%) $8.04 $8.00 123.23 K $235.61 M
06/24/2025 $7.96 $8.01 (0.63%) $8.05 $7.94 190.20 K $235.03 M
06/23/2025 $7.96 $7.97 (0.13%) $7.99 $7.94 453.13 K $233.85 M
06/20/2025 $7.97 $7.99 (0.25%) $8.01 $7.97 100.90 K $234.44 M
06/18/2025 $8.00 $8.00 (0%) $8.03 $7.99 155.10 K $234.73 M
06/17/2025 $8.05 $8.06 (0.12%) $8.08 $8.02 36.90 K $236.49 M
06/16/2025 $8.07 $8.08 (0.12%) $8.10 $8.04 95.05 K $237.08 M
06/13/2025 $8.05 $8.06 (0.12%) $8.07 $8.05 81.12 K $236.49 M
06/12/2025 $8.04 $8.08 (0.5%) $8.08 $8.02 144.42 K $237.08 M
06/11/2025 $8.01 $8.03 (0.25%) $8.08 $7.99 223.80 K $235.61 M
06/10/2025 $8.00 $8.02 (0.25%) $8.03 $7.99 303.20 K $235.32 M
06/09/2025 $8.02 $7.99 (-0.37%) $8.03 $7.98 345.80 K $234.44 M
06/06/2025 $7.99 $7.99 (0%) $8.02 $7.97 200.34 K $234.44 M
06/05/2025 $7.97 $7.99 (0.25%) $8.02 $7.97 162.12 K $234.44 M
06/04/2025 $7.96 $7.98 (0.25%) $7.99 $7.96 122.92 K $234.15 M
06/03/2025 $7.89 $7.95 (0.76%) $7.99 $7.89 402.30 K $233.27 M
06/02/2025 $7.93 $7.94 (0.13%) $7.95 $7.91 136.50 K $232.97 M
05/30/2025 $7.91 $7.93 (0.25%) $7.96 $7.91 181.23 K $232.68 M
05/29/2025 $7.92 $7.95 (0.38%) $7.95 $7.87 171.10 K $233.27 M
05/28/2025 $7.88 $7.89 (0.13%) $7.95 $7.88 294.30 K $231.51 M
05/27/2025 $7.93 $7.89 (-0.5%) $7.95 $7.86 190.24 K $231.51 M
05/23/2025 $7.81 $7.88 (0.9%) $7.90 $7.81 129.80 K $231.21 M
05/22/2025 $7.80 $7.89 (1.15%) $7.91 $7.73 442.71 K $231.51 M
05/21/2025 $7.85 $7.78 (-0.89%) $7.91 $7.76 508.53 K $228.28 M
05/20/2025 $7.87 $7.91 (0.51%) $7.93 $7.87 99.90 K $232.09 M
05/19/2025 $7.85 $7.91 (0.76%) $7.92 $7.83 130.20 K $232.09 M
05/16/2025 $7.88 $7.91 (0.38%) $7.95 $7.88 163.70 K $232.09 M
05/15/2025 $7.98 $7.96 (-0.25%) $8.01 $7.95 144.40 K $233.56 M
05/14/2025 $7.96 $7.96 (0%) $7.97 $7.93 236.32 K $233.56 M
05/13/2025 $7.97 $7.94 (-0.38%) $7.98 $7.93 218.03 K $232.97 M
05/12/2025 $7.90 $7.91 (0.13%) $7.93 $7.81 122.00 K $232.09 M
05/09/2025 $7.85 $7.86 (0.13%) $7.89 $7.76 432.84 K $230.63 M
05/08/2025 $7.58 $7.58 (0%) $7.63 $7.52 69.90 K $222.41 M
05/07/2025 $7.59 $7.55 (-0.53%) $7.59 $7.52 24.81 K $221.53 M
05/06/2025 $7.57 $7.57 (0%) $7.58 $7.51 37.70 K $222.12 M
05/05/2025 $7.58 $7.58 (0%) $7.59 $7.51 39.92 K $222.41 M
05/02/2025 $7.59 $7.59 (0%) $7.62 $7.56 41.02 K $222.70 M
05/01/2025 $7.60 $7.57 (-0.39%) $7.64 $7.53 151.82 K $222.12 M
04/30/2025 $7.57 $7.57 (0%) $7.65 $7.50 90.80 K $222.12 M
04/29/2025 $7.56 $7.58 (0.26%) $7.60 $7.54 80.64 K $222.41 M
04/28/2025 $7.60 $7.55 (-0.66%) $7.60 $7.51 52.53 K $221.53 M
04/25/2025 $7.52 $7.56 (0.53%) $7.59 $7.52 26.30 K $221.82 M
04/24/2025 $7.52 $7.55 (0.4%) $7.58 $7.46 72.64 K $221.53 M
04/23/2025 $7.46 $7.45 (-0.13%) $7.57 $7.41 140.40 K $218.60 M
04/22/2025 $7.24 $7.33 (1.24%) $7.56 $7.20 243.34 K $215.07 M
04/21/2025 $7.28 $7.23 (-0.69%) $7.31 $7.21 57.70 K $212.14 M
04/17/2025 $7.29 $7.32 (0.41%) $7.34 $7.25 52.30 K $214.78 M