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 |