Pioneer High Income Fund, Inc. (PHT)
NYSE: PHT · Real-Time Price · USD
7.88
-0.03 (-0.38%)
Feb 21, 2025, 4:00 PM EST - Market closed
Pioneer High Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.91 | 7.93 | 7.85 | 7.88 | 7.88 | -0.38% | 106,137 |
| Feb 20, 2025 | 7.92 | 7.92 | 7.87 | 7.91 | 7.91 | 0.25% | 65,137 |
| Feb 19, 2025 | 7.92 | 7.96 | 7.89 | 7.89 | 7.89 | -0.38% | 39,353 |
| Feb 18, 2025 | 7.90 | 7.94 | 7.90 | 7.92 | 7.92 | -0.63% | 35,831 |
| Feb 14, 2025 | 7.94 | 7.97 | 7.90 | 7.97 | 7.92 | 0.50% | 42,203 |
| Feb 13, 2025 | 7.93 | 7.95 | 7.90 | 7.93 | 7.88 | 0.38% | 38,296 |
| Feb 12, 2025 | 7.89 | 7.94 | 7.87 | 7.90 | 7.85 | - | 45,525 |
| Feb 11, 2025 | 7.86 | 7.94 | 7.85 | 7.90 | 7.85 | -0.19% | 67,570 |
| Feb 10, 2025 | 7.92 | 7.99 | 7.88 | 7.92 | 7.86 | 0.19% | 55,378 |
| Feb 7, 2025 | 7.94 | 7.97 | 7.89 | 7.90 | 7.85 | -0.38% | 96,278 |
| Feb 6, 2025 | 7.96 | 7.96 | 7.91 | 7.93 | 7.88 | -0.38% | 52,985 |
| Feb 5, 2025 | 7.95 | 7.96 | 7.88 | 7.96 | 7.91 | 0.38% | 59,312 |
| Feb 4, 2025 | 7.95 | 7.95 | 7.85 | 7.93 | 7.88 | 0.13% | 72,225 |
| Feb 3, 2025 | 7.88 | 7.97 | 7.88 | 7.92 | 7.87 | -0.25% | 37,609 |
| Jan 31, 2025 | 7.91 | 7.95 | 7.88 | 7.94 | 7.89 | 0.63% | 55,915 |
| Jan 30, 2025 | 7.85 | 7.93 | 7.85 | 7.89 | 7.84 | 0.64% | 44,389 |
| Jan 29, 2025 | 7.85 | 7.88 | 7.83 | 7.84 | 7.79 | -0.51% | 34,965 |
| Jan 28, 2025 | 7.88 | 7.88 | 7.85 | 7.88 | 7.83 | 0.38% | 24,755 |
| Jan 27, 2025 | 7.84 | 7.88 | 7.83 | 7.85 | 7.80 | -0.38% | 32,705 |
| Jan 24, 2025 | 7.88 | 7.89 | 7.84 | 7.88 | 7.83 | 0.38% | 34,891 |
| Jan 23, 2025 | 7.86 | 7.90 | 7.84 | 7.85 | 7.80 | 0.13% | 50,169 |
| Jan 22, 2025 | 7.81 | 7.87 | 7.81 | 7.84 | 7.79 | 0.13% | 38,895 |
| Jan 21, 2025 | 7.83 | 7.84 | 7.80 | 7.83 | 7.78 | 0.38% | 50,209 |
| Jan 17, 2025 | 7.81 | 7.81 | 7.78 | 7.80 | 7.75 | 0.19% | 23,441 |
| Jan 16, 2025 | 7.78 | 7.80 | 7.78 | 7.79 | 7.73 | 0.06% | 31,117 |
| Jan 15, 2025 | 7.80 | 7.81 | 7.77 | 7.78 | 7.73 | -0.26% | 27,751 |
| Jan 14, 2025 | 7.78 | 7.85 | 7.77 | 7.80 | 7.69 | 0.52% | 44,868 |
| Jan 13, 2025 | 7.78 | 7.79 | 7.73 | 7.76 | 7.65 | -0.51% | 54,333 |
| Jan 10, 2025 | 7.81 | 7.84 | 7.76 | 7.80 | 7.69 | -0.38% | 47,753 |
| Jan 8, 2025 | 7.83 | 7.84 | 7.76 | 7.83 | 7.72 | 0.13% | 68,482 |
| Jan 7, 2025 | 7.84 | 7.85 | 7.76 | 7.82 | 7.71 | - | 73,581 |
| Jan 6, 2025 | 7.81 | 7.85 | 7.78 | 7.82 | 7.71 | 0.13% | 97,379 |
| Jan 3, 2025 | 7.82 | 7.88 | 7.81 | 7.81 | 7.70 | -0.51% | 69,894 |
| Jan 2, 2025 | 7.79 | 7.85 | 7.75 | 7.85 | 7.74 | 1.29% | 84,251 |
| Dec 31, 2024 | 7.71 | 7.78 | 7.71 | 7.75 | 7.64 | 0.39% | 49,941 |
| Dec 30, 2024 | 7.69 | 7.73 | 7.69 | 7.72 | 7.61 | 0.13% | 57,360 |
| Dec 27, 2024 | 7.74 | 7.76 | 7.71 | 7.71 | 7.60 | -0.52% | 32,858 |
| Dec 26, 2024 | 7.77 | 7.83 | 7.75 | 7.75 | 7.64 | -0.51% | 48,092 |
| Dec 24, 2024 | 7.79 | 7.81 | 7.75 | 7.79 | 7.68 | 0.39% | 18,187 |
| Dec 23, 2024 | 7.72 | 7.80 | 7.71 | 7.76 | 7.65 | 0.52% | 39,374 |
| Dec 20, 2024 | 7.67 | 7.78 | 7.67 | 7.72 | 7.61 | - | 60,628 |
| Dec 19, 2024 | 7.77 | 7.80 | 7.68 | 7.72 | 7.61 | - | 138,306 |
| Dec 18, 2024 | 7.79 | 7.81 | 7.72 | 7.72 | 7.61 | -1.15% | 62,405 |
| Dec 17, 2024 | 7.83 | 7.83 | 7.81 | 7.81 | 7.70 | -0.51% | 48,852 |
| Dec 16, 2024 | 7.87 | 7.89 | 7.82 | 7.85 | 7.74 | 0.13% | 56,726 |
| Dec 13, 2024 | 7.88 | 7.91 | 7.84 | 7.84 | 7.73 | -0.51% | 75,715 |
| Dec 12, 2024 | 7.90 | 7.90 | 7.85 | 7.88 | 7.77 | -1.13% | 52,470 |
| Dec 11, 2024 | 7.98 | 7.98 | 7.96 | 7.97 | 7.81 | 0.21% | 50,849 |
| Dec 10, 2024 | 7.94 | 7.96 | 7.94 | 7.95 | 7.79 | 0.04% | 33,882 |
| Dec 9, 2024 | 7.95 | 8.00 | 7.95 | 7.95 | 7.79 | -0.13% | 42,998 |
| Dec 6, 2024 | 7.94 | 8.02 | 7.94 | 7.96 | 7.80 | 0.13% | 67,614 |
| Dec 5, 2024 | 7.95 | 7.96 | 7.94 | 7.95 | 7.79 | - | 38,024 |
| Dec 4, 2024 | 7.95 | 8.00 | 7.91 | 7.95 | 7.79 | -0.38% | 69,340 |
| Dec 3, 2024 | 7.93 | 7.98 | 7.93 | 7.98 | 7.82 | 0.63% | 34,540 |
| Dec 2, 2024 | 7.89 | 7.95 | 7.89 | 7.93 | 7.77 | - | 58,934 |
| Nov 29, 2024 | 7.90 | 7.93 | 7.88 | 7.93 | 7.77 | 0.76% | 31,910 |
| Nov 27, 2024 | 7.87 | 7.88 | 7.85 | 7.87 | 7.71 | - | 36,022 |
| Nov 26, 2024 | 7.90 | 7.90 | 7.86 | 7.87 | 7.71 | -0.13% | 109,796 |
| Nov 25, 2024 | 7.90 | 7.91 | 7.86 | 7.88 | 7.72 | 0.25% | 82,247 |
| Nov 22, 2024 | 7.77 | 7.88 | 7.76 | 7.86 | 7.70 | 1.03% | 52,736 |
| Nov 21, 2024 | 7.76 | 7.79 | 7.73 | 7.78 | 7.62 | 0.06% | 114,936 |
| Nov 20, 2024 | 7.75 | 7.80 | 7.75 | 7.78 | 7.61 | 0.32% | 46,059 |
| Nov 19, 2024 | 7.71 | 7.76 | 7.71 | 7.75 | 7.59 | 0.39% | 49,120 |
| Nov 18, 2024 | 7.71 | 7.76 | 7.71 | 7.72 | 7.56 | - | 53,764 |
| Nov 15, 2024 | 7.74 | 7.80 | 7.66 | 7.72 | 7.56 | -1.15% | 164,897 |
| Nov 14, 2024 | 7.81 | 7.83 | 7.78 | 7.81 | 7.59 | - | 89,773 |
| Nov 13, 2024 | 7.88 | 7.90 | 7.80 | 7.81 | 7.59 | -1.14% | 90,702 |
| Nov 12, 2024 | 7.98 | 7.98 | 7.83 | 7.90 | 7.68 | -0.88% | 93,528 |
| Nov 11, 2024 | 7.99 | 7.99 | 7.97 | 7.97 | 7.75 | -0.13% | 72,371 |
| Nov 8, 2024 | 7.92 | 8.00 | 7.92 | 7.98 | 7.76 | 0.76% | 91,929 |
| Nov 7, 2024 | 7.82 | 7.92 | 7.79 | 7.92 | 7.70 | 1.67% | 97,121 |
| Nov 6, 2024 | 7.77 | 7.80 | 7.76 | 7.79 | 7.57 | 0.39% | 67,040 |
| Nov 5, 2024 | 7.74 | 7.79 | 7.74 | 7.76 | 7.55 | 0.26% | 60,058 |
| Nov 4, 2024 | 7.80 | 7.80 | 7.73 | 7.74 | 7.53 | -0.51% | 33,323 |
| Nov 1, 2024 | 7.77 | 7.81 | 7.77 | 7.78 | 7.57 | 0.13% | 65,727 |
| Oct 31, 2024 | 7.76 | 7.77 | 7.73 | 7.77 | 7.56 | 0.39% | 61,542 |
| Oct 30, 2024 | 7.74 | 7.75 | 7.73 | 7.74 | 7.53 | 0.32% | 61,378 |
| Oct 29, 2024 | 7.73 | 7.74 | 7.71 | 7.72 | 7.50 | -0.39% | 23,173 |
| Oct 28, 2024 | 7.76 | 7.79 | 7.74 | 7.75 | 7.53 | -0.45% | 80,350 |
| Oct 25, 2024 | 7.81 | 7.84 | 7.75 | 7.78 | 7.57 | 0.13% | 53,311 |
| Oct 24, 2024 | 7.80 | 7.83 | 7.75 | 7.77 | 7.56 | 0.13% | 34,392 |
| Oct 23, 2024 | 7.78 | 7.79 | 7.74 | 7.76 | 7.55 | -0.37% | 57,541 |
| Oct 22, 2024 | 7.83 | 7.83 | 7.78 | 7.79 | 7.57 | -0.27% | 73,682 |
| Oct 21, 2024 | 7.83 | 7.84 | 7.78 | 7.81 | 7.59 | -0.51% | 81,443 |
| Oct 18, 2024 | 7.87 | 7.95 | 7.84 | 7.85 | 7.63 | -1.01% | 98,413 |
| Oct 17, 2024 | 7.96 | 7.96 | 7.92 | 7.93 | 7.66 | 0.13% | 49,565 |
| Oct 16, 2024 | 7.94 | 7.97 | 7.91 | 7.92 | 7.65 | -0.13% | 61,746 |
| Oct 15, 2024 | 8.00 | 8.00 | 7.93 | 7.93 | 7.66 | -0.63% | 60,699 |
| Oct 14, 2024 | 8.04 | 8.04 | 7.92 | 7.98 | 7.71 | -0.37% | 70,311 |
| Oct 11, 2024 | 8.03 | 8.03 | 7.99 | 8.01 | 7.73 | -0.25% | 42,935 |
| Oct 10, 2024 | 8.03 | 8.04 | 8.00 | 8.03 | 7.75 | 0.25% | 45,733 |
| Oct 9, 2024 | 7.97 | 8.01 | 7.95 | 8.01 | 7.73 | 0.50% | 85,917 |
| Oct 8, 2024 | 7.95 | 8.00 | 7.91 | 7.97 | 7.70 | 0.63% | 76,286 |
| Oct 7, 2024 | 7.96 | 7.98 | 7.90 | 7.92 | 7.65 | -0.25% | 61,996 |
| Oct 4, 2024 | 7.95 | 7.96 | 7.91 | 7.94 | 7.67 | 0.51% | 81,805 |
| Oct 3, 2024 | 7.90 | 7.92 | 7.86 | 7.90 | 7.63 | -0.38% | 108,126 |
| Oct 2, 2024 | 7.95 | 7.95 | 7.90 | 7.93 | 7.66 | -0.25% | 119,876 |
| Oct 1, 2024 | 7.98 | 7.98 | 7.93 | 7.95 | 7.68 | -0.62% | 96,004 |
| Sep 30, 2024 | 7.95 | 8.00 | 7.91 | 8.00 | 7.73 | 0.63% | 113,364 |
| Sep 27, 2024 | 7.97 | 7.97 | 7.92 | 7.95 | 7.68 | -0.25% | 54,041 |