-
5 DAY PERFORMANCE
+1.94% -
1 MONTH PERFORMANCE
+1.42% -
3 MONTH PERFORMANCE
+1.16% -
6 MONTH PERFORMANCE
+6.06% -
YEAR-TO-DATE PERFORMANCE
+10.07% -
1 YEAR PERFORMANCE
+12.11%
Pioneer High Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $7.77 | $7.86 (1.16%) | $7.88 | $7.76 | 52,706 | $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 |
| 10/14/2024 | $8.04 | $7.98 (-0.75%) | $8.04 | $7.92 | 70,311 | $234.15 M |
| 10/11/2024 | $8.03 | $8.01 (-0.25%) | $8.03 | $7.99 | 42,935 | $235.03 M |
| 10/10/2024 | $8.03 | $8.03 (0%) | $8.04 | $8.00 | 45,733 | $235.61 M |
| 10/09/2024 | $7.97 | $8.01 (0.5%) | $8.01 | $7.95 | 85,917 | $235.03 M |
| 10/08/2024 | $7.95 | $7.97 (0.25%) | $8.00 | $7.91 | 76,300 | $233.85 M |
| 10/07/2024 | $7.96 | $7.92 (-0.5%) | $7.98 | $7.90 | 62,000 | $232.39 M |
| 10/04/2024 | $7.95 | $7.94 (-0.13%) | $7.96 | $7.91 | 81,805 | $232.97 M |
| 10/03/2024 | $7.90 | $7.90 (0%) | $7.92 | $7.86 | 108,126 | $231.80 M |
| 10/02/2024 | $7.95 | $7.93 (-0.25%) | $7.95 | $7.90 | 119,900 | $232.68 M |
| 10/01/2024 | $7.98 | $7.95 (-0.38%) | $7.98 | $7.93 | 96,004 | $233.27 M |
| 09/30/2024 | $7.95 | $8.00 (0.63%) | $8.00 | $7.91 | 113,400 | $234.73 M |
| 09/27/2024 | $7.97 | $7.95 (-0.25%) | $7.97 | $7.92 | 54,041 | $233.27 M |
| 09/26/2024 | $7.95 | $7.97 (0.25%) | $8.00 | $7.93 | 99,349 | $233.85 M |
| 09/25/2024 | $7.96 | $7.95 (-0.13%) | $7.98 | $7.94 | 63,627 | $233.27 M |
| 09/24/2024 | $7.94 | $7.96 (0.25%) | $7.96 | $7.92 | 74,200 | $233.56 M |
| 09/23/2024 | $7.94 | $7.94 (0%) | $8.01 | $7.93 | 53,600 | $232.97 M |
| 09/20/2024 | $8.00 | $7.94 (-0.75%) | $8.02 | $7.93 | 62,641 | $232.97 M |
| 09/19/2024 | $8.03 | $8.01 (-0.25%) | $8.04 | $8.00 | 92,700 | $235.03 M |
| 09/18/2024 | $7.97 | $8.02 (0.63%) | $8.04 | $7.96 | 60,219 | $235.32 M |
| 09/17/2024 | $7.97 | $7.98 (0.13%) | $7.98 | $7.95 | 73,900 | $234.15 M |
| 09/16/2024 | $7.93 | $7.95 (0.25%) | $7.97 | $7.91 | 90,500 | $233.27 M |
| 09/13/2024 | $7.91 | $7.92 (0.13%) | $7.95 | $7.87 | 58,900 | $232.39 M |
| 09/12/2024 | $7.86 | $7.88 (0.25%) | $7.90 | $7.85 | 93,800 | $231.21 M |
| 09/11/2024 | $7.83 | $7.86 (0.38%) | $7.87 | $7.81 | 63,800 | $230.63 M |
| 09/10/2024 | $7.89 | $7.84 (-0.63%) | $7.90 | $7.83 | 87,439 | $230.04 M |
| 09/09/2024 | $7.88 | $7.89 (0.13%) | $7.90 | $7.86 | 80,836 | $231.51 M |
| 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 |