-
5 DAY PERFORMANCE
+0.13% -
1 MONTH PERFORMANCE
+1.02% -
3 MONTH PERFORMANCE
+5.85% -
6 MONTH PERFORMANCE
+3.92% -
YEAR-TO-DATE PERFORMANCE
+11.33% -
1 YEAR PERFORMANCE
+18.63%
Pioneer High Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $7.95 | $8.00 (0.63%) | $8.00 | $7.91 | 113,364 | $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 | 70,185 | $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 |
| 08/22/2024 | $7.75 | $7.76 (0.13%) | $7.80 | $7.74 | 46,628 | $227.69 M |
| 08/21/2024 | $7.73 | $7.75 (0.26%) | $7.77 | $7.71 | 94,238 | $227.40 M |
| 08/20/2024 | $7.68 | $7.73 (0.65%) | $7.73 | $7.68 | 54,800 | $226.81 M |
| 08/19/2024 | $7.75 | $7.74 (-0.13%) | $7.77 | $7.73 | 88,625 | $227.10 M |
| 08/16/2024 | $7.72 | $7.75 (0.39%) | $7.75 | $7.71 | 47,700 | $227.40 M |
| 08/15/2024 | $7.71 | $7.70 (-0.13%) | $7.71 | $7.67 | 53,409 | $225.93 M |
| 08/14/2024 | $7.68 | $7.69 (0.13%) | $7.69 | $7.66 | 47,107 | $225.64 M |
| 08/13/2024 | $7.65 | $7.68 (0.39%) | $7.69 | $7.65 | 36,000 | $225.34 M |
| 08/12/2024 | $7.62 | $7.65 (0.39%) | $7.66 | $7.61 | 96,420 | $224.46 M |
| 08/09/2024 | $7.60 | $7.63 (0.39%) | $7.64 | $7.60 | 42,933 | $223.88 M |
| 08/08/2024 | $7.60 | $7.63 (0.39%) | $7.64 | $7.58 | 75,200 | $223.88 M |
| 08/07/2024 | $7.60 | $7.59 (-0.13%) | $7.63 | $7.58 | 36,413 | $222.70 M |
| 08/06/2024 | $7.51 | $7.58 (0.93%) | $7.58 | $7.51 | 86,934 | $222.41 M |
| 08/05/2024 | $7.40 | $7.50 (1.35%) | $7.58 | $7.40 | 96,700 | $220.06 M |
| 08/02/2024 | $7.76 | $7.70 (-0.77%) | $7.77 | $7.69 | 100,522 | $225.93 M |
| 08/01/2024 | $7.74 | $7.76 (0.26%) | $7.77 | $7.71 | 48,200 | $227.69 M |
| 07/31/2024 | $7.70 | $7.75 (0.65%) | $7.75 | $7.67 | 62,800 | $227.40 M |
| 07/30/2024 | $7.66 | $7.68 (0.26%) | $7.69 | $7.65 | 31,838 | $225.34 M |
| 07/29/2024 | $7.62 | $7.65 (0.39%) | $7.68 | $7.61 | 66,400 | $224.46 M |
| 07/26/2024 | $7.60 | $7.61 (0.13%) | $7.62 | $7.59 | 43,043 | $223.29 M |
| 07/25/2024 | $7.59 | $7.57 (-0.26%) | $7.61 | $7.55 | 77,400 | $222.12 M |
| 07/24/2024 | $7.61 | $7.56 (-0.66%) | $7.61 | $7.55 | 125,244 | $221.82 M |
| 07/23/2024 | $7.60 | $7.59 (-0.13%) | $7.60 | $7.57 | 37,649 | $222.70 M |
| 07/22/2024 | $7.58 | $7.59 (0.13%) | $7.61 | $7.56 | 74,200 | $222.70 M |
| 07/19/2024 | $7.58 | $7.59 (0.13%) | $7.63 | $7.58 | 39,800 | $222.70 M |
| 07/18/2024 | $7.71 | $7.66 (-0.65%) | $7.72 | $7.65 | 64,929 | $224.76 M |
| 07/17/2024 | $7.73 | $7.71 (-0.26%) | $7.74 | $7.69 | 25,322 | $226.22 M |
| 07/16/2024 | $7.68 | $7.74 (0.78%) | $7.74 | $7.65 | 85,639 | $227.10 M |
| 07/15/2024 | $7.70 | $7.69 (-0.13%) | $7.70 | $7.67 | 62,400 | $225.64 M |
| 07/12/2024 | $7.70 | $7.67 (-0.39%) | $7.70 | $7.66 | 30,900 | $225.05 M |
| 07/11/2024 | $7.64 | $7.68 (0.52%) | $7.68 | $7.64 | 41,400 | $225.34 M |
| 07/10/2024 | $7.66 | $7.64 (-0.26%) | $7.66 | $7.60 | 73,431 | $224.17 M |
| 07/09/2024 | $7.59 | $7.62 (0.4%) | $7.62 | $7.57 | 61,300 | $223.58 M |
| 07/08/2024 | $7.55 | $7.57 (0.26%) | $7.58 | $7.54 | 58,331 | $222.12 M |
| 07/05/2024 | $7.58 | $7.58 (0%) | $7.61 | $7.56 | 47,390 | $222.41 M |
| 07/03/2024 | $7.58 | $7.59 (0.13%) | $7.59 | $7.57 | 18,500 | $222.70 M |
| 07/02/2024 | $7.51 | $7.56 (0.67%) | $7.58 | $7.51 | 89,206 | $221.82 M |
| 07/01/2024 | $7.52 | $7.51 (-0.13%) | $7.53 | $7.48 | 48,900 | $220.36 M |