Pioneer High Income Fund, Inc. (PHT)
NYSE: PHT · Real-Time Price · USD
8.32
+0.01 (0.12%)
At close: Sep 5, 2025, 4:00 PM
8.33
0.00 (0.06%)
After-hours: Sep 5, 2025, 7:00 PM EDT
Pioneer High Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.33 | 8.33 | 8.31 | 8.32 | 8.32 | 0.12% | 168,924 |
| Sep 4, 2025 | 8.31 | 8.33 | 8.28 | 8.31 | 8.31 | -0.12% | 403,880 |
| Sep 3, 2025 | 8.24 | 8.32 | 8.20 | 8.32 | 8.32 | 0.60% | 634,091 |
| Sep 2, 2025 | 8.22 | 8.29 | 8.22 | 8.27 | 8.27 | -0.60% | 287,229 |
| Aug 29, 2025 | 8.31 | 8.33 | 8.30 | 8.32 | 8.32 | 0.12% | 143,152 |
| Aug 28, 2025 | 8.32 | 8.34 | 8.28 | 8.31 | 8.31 | -0.24% | 421,191 |
| Aug 27, 2025 | 8.33 | 8.34 | 8.32 | 8.33 | 8.33 | - | 171,189 |
| Aug 26, 2025 | 8.37 | 8.37 | 8.30 | 8.33 | 8.33 | 0.12% | 267,384 |
| Aug 25, 2025 | 8.32 | 8.33 | 8.31 | 8.32 | 8.32 | -0.24% | 325,500 |
| Aug 22, 2025 | 8.33 | 8.35 | 8.30 | 8.34 | 8.34 | 0.36% | 209,738 |
| Aug 21, 2025 | 8.27 | 8.34 | 8.25 | 8.31 | 8.31 | 0.48% | 504,907 |
| Aug 20, 2025 | 8.26 | 8.28 | 8.25 | 8.27 | 8.27 | - | 168,886 |
| Aug 19, 2025 | 8.26 | 8.29 | 8.26 | 8.27 | 8.27 | - | 261,098 |
| Aug 18, 2025 | 8.26 | 8.28 | 8.23 | 8.27 | 8.27 | 0.12% | 112,316 |
| Aug 15, 2025 | 8.27 | 8.29 | 8.25 | 8.26 | 8.26 | -0.24% | 281,798 |
| Aug 14, 2025 | 8.30 | 8.30 | 8.27 | 8.28 | 8.28 | 0.12% | 268,188 |
| Aug 13, 2025 | 8.25 | 8.29 | 8.25 | 8.27 | 8.27 | 0.24% | 180,397 |
| Aug 12, 2025 | 8.21 | 8.26 | 8.21 | 8.25 | 8.25 | 0.12% | 192,556 |
| Aug 11, 2025 | 8.23 | 8.24 | 8.20 | 8.24 | 8.24 | 0.37% | 182,889 |
| Aug 8, 2025 | 8.20 | 8.23 | 8.20 | 8.21 | 8.21 | - | 91,263 |
| Aug 7, 2025 | 8.17 | 8.21 | 8.17 | 8.21 | 8.21 | 0.49% | 292,048 |
| Aug 6, 2025 | 8.17 | 8.19 | 8.17 | 8.17 | 8.17 | - | 140,611 |
| Aug 5, 2025 | 8.13 | 8.17 | 8.11 | 8.17 | 8.17 | 0.49% | 270,991 |
| Aug 4, 2025 | 8.10 | 8.15 | 8.10 | 8.13 | 8.13 | 0.25% | 164,169 |
| Aug 1, 2025 | 8.12 | 8.12 | 8.10 | 8.11 | 8.11 | -0.12% | 328,578 |
| Jul 31, 2025 | 8.10 | 8.14 | 8.05 | 8.12 | 8.12 | 0.50% | 471,042 |
| Jul 30, 2025 | 8.05 | 8.09 | 8.05 | 8.08 | 8.08 | 0.25% | 406,841 |
| Jul 29, 2025 | 8.05 | 8.07 | 8.05 | 8.06 | 8.06 | 0.12% | 184,252 |
| Jul 28, 2025 | 8.03 | 8.07 | 8.01 | 8.05 | 8.05 | - | 130,285 |
| Jul 25, 2025 | 8.00 | 8.06 | 8.00 | 8.05 | 8.05 | 0.50% | 152,017 |
| Jul 24, 2025 | 8.02 | 8.03 | 7.99 | 8.01 | 8.01 | -0.25% | 258,009 |
| Jul 23, 2025 | 8.02 | 8.04 | 8.00 | 8.03 | 8.03 | 0.37% | 246,408 |
| Jul 22, 2025 | 8.01 | 8.04 | 8.00 | 8.00 | 8.00 | -0.31% | 487,238 |
| Jul 21, 2025 | 8.04 | 8.06 | 8.02 | 8.03 | 8.03 | -0.19% | 242,311 |
| Jul 18, 2025 | 8.08 | 8.09 | 8.04 | 8.04 | 8.04 | -1.23% | 306,054 |
| Jul 17, 2025 | 8.09 | 8.14 | 8.09 | 8.14 | 8.09 | 0.49% | 265,697 |
| Jul 16, 2025 | 8.09 | 8.14 | 8.09 | 8.10 | 8.05 | -0.12% | 330,991 |
| Jul 15, 2025 | 8.14 | 8.15 | 8.11 | 8.11 | 8.06 | -0.43% | 244,513 |
| Jul 14, 2025 | 8.12 | 8.16 | 8.10 | 8.15 | 8.09 | 0.43% | 149,329 |
| Jul 11, 2025 | 8.10 | 8.15 | 8.09 | 8.11 | 8.06 | -0.25% | 125,104 |
| Jul 10, 2025 | 8.11 | 8.15 | 8.11 | 8.13 | 8.08 | - | 130,648 |
| Jul 9, 2025 | 8.15 | 8.19 | 8.12 | 8.13 | 8.08 | - | 187,364 |
| Jul 8, 2025 | 8.12 | 8.14 | 8.11 | 8.13 | 8.08 | 0.25% | 162,713 |
| Jul 7, 2025 | 8.12 | 8.15 | 8.10 | 8.11 | 8.06 | -0.25% | 190,534 |
| Jul 3, 2025 | 8.12 | 8.15 | 8.09 | 8.13 | 8.08 | - | 118,420 |
| Jul 2, 2025 | 8.10 | 8.15 | 8.06 | 8.13 | 8.08 | 0.12% | 138,548 |
| Jul 1, 2025 | 8.05 | 8.14 | 8.05 | 8.12 | 8.07 | 0.37% | 185,051 |
| Jun 30, 2025 | 8.10 | 8.11 | 8.08 | 8.09 | 8.04 | 0.37% | 199,338 |
| Jun 27, 2025 | 8.04 | 8.08 | 8.04 | 8.06 | 8.01 | -0.12% | 169,526 |
| Jun 26, 2025 | 8.05 | 8.07 | 8.03 | 8.07 | 8.02 | 0.50% | 161,219 |