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 |