Pioneer High Income Fund, Inc. (PHT) Charts

$8.01

$0.02 (-0.25%)
Last update: 04:00 PM EST
Day's range
$8.02
Day's range
$8.08

5 DAY PERFORMANCE

+0.00%

1 MONTH PERFORMANCE

+1.90%

3 MONTH PERFORMANCE

+6.19%

6 MONTH PERFORMANCE

+4.40%

YEAR-TO-DATE PERFORMANCE

+4.00%

1 YEAR PERFORMANCE

+8.19%

Pioneer High Income Fund, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
04/16/2025 $7.30 $7.31 (0.14%) $7.35 $7.26 99.20 K $214.49 M
04/15/2025 $7.26 $7.35 (1.24%) $7.36 $7.26 76.60 K $215.66 M
04/14/2025 $7.18 $7.26 (1.11%) $7.28 $7.18 70.10 K $213.02 M
04/11/2025 $7.18 $7.15 (-0.42%) $7.23 $7.11 83.90 K $209.79 M
04/10/2025 $7.38 $7.22 (-2.17%) $7.38 $7.10 66.60 K $211.85 M
04/09/2025 $7.14 $7.42 (3.92%) $7.42 $7.07 198.02 K $217.72 M
04/08/2025 $7.23 $7.10 (-1.8%) $7.48 $7.09 204.84 K $208.33 M
04/07/2025 $7.08 $7.06 (-0.28%) $7.15 $6.62 383.85 K $207.15 M
04/04/2025 $7.54 $7.20 (-4.51%) $7.60 $7.09 328.00 K $211.26 M
04/03/2025 $7.65 $7.63 (-0.26%) $7.70 $7.63 132.20 K $223.88 M
04/02/2025 $7.74 $7.76 (0.26%) $7.79 $7.71 101.80 K $227.69 M
04/01/2025 $7.75 $7.78 (0.39%) $7.79 $7.73 72.40 K $228.28 M
03/31/2025 $7.72 $7.74 (0.26%) $7.75 $7.69 82.14 K $227.10 M
03/28/2025 $7.73 $7.72 (-0.13%) $7.74 $7.69 39.40 K $226.52 M
03/27/2025 $7.71 $7.72 (0.13%) $7.77 $7.71 46.71 K $226.52 M
03/26/2025 $7.74 $7.72 (-0.26%) $7.77 $7.72 84.70 K $226.52 M
03/25/2025 $7.73 $7.72 (-0.13%) $7.75 $7.72 65.44 K $226.52 M
03/24/2025 $7.73 $7.72 (-0.13%) $7.73 $7.69 97.10 K $226.52 M
03/21/2025 $7.65 $7.68 (0.39%) $7.69 $7.65 51.44 K $225.34 M
03/20/2025 $7.66 $7.65 (-0.13%) $7.69 $7.64 97.12 K $224.46 M
03/19/2025 $7.59 $7.65 (0.79%) $7.66 $7.57 73.50 K $224.46 M
03/18/2025 $7.59 $7.59 (0%) $7.64 $7.57 53.30 K $222.70 M