Pioneer High Income Fund, Inc. (PHT)
NYSE: PHT · Real-Time Price · USD
7.72
0.00 (0.00%)
At close: Mar 28, 2025, 4:00 PM
7.73
+0.01 (0.10%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Pioneer High Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.73 | 7.74 | 7.69 | 7.72 | 7.72 | - | 39,352 |
| Mar 27, 2025 | 7.71 | 7.77 | 7.71 | 7.72 | 7.72 | - | 46,713 |
| Mar 26, 2025 | 7.74 | 7.77 | 7.72 | 7.72 | 7.72 | - | 84,674 |
| Mar 25, 2025 | 7.73 | 7.75 | 7.72 | 7.72 | 7.72 | - | 65,444 |
| Mar 24, 2025 | 7.73 | 7.73 | 7.69 | 7.72 | 7.72 | 0.52% | 97,080 |
| Mar 21, 2025 | 7.65 | 7.69 | 7.65 | 7.68 | 7.68 | 0.39% | 51,439 |
| Mar 20, 2025 | 7.66 | 7.69 | 7.64 | 7.65 | 7.65 | - | 97,116 |
| Mar 19, 2025 | 7.59 | 7.66 | 7.57 | 7.65 | 7.65 | 0.79% | 73,452 |
| Mar 18, 2025 | 7.59 | 7.64 | 7.57 | 7.59 | 7.59 | -0.26% | 53,280 |
| Mar 17, 2025 | 7.59 | 7.63 | 7.59 | 7.61 | 7.61 | 0.13% | 77,339 |
| Mar 14, 2025 | 7.64 | 7.70 | 7.54 | 7.60 | 7.60 | -0.78% | 104,245 |
| Mar 13, 2025 | 7.68 | 7.71 | 7.62 | 7.66 | 7.61 | -0.91% | 72,943 |
| Mar 12, 2025 | 7.76 | 7.76 | 7.71 | 7.73 | 7.67 | 0.26% | 43,776 |
| Mar 11, 2025 | 7.73 | 7.75 | 7.67 | 7.71 | 7.66 | - | 34,737 |
| Mar 10, 2025 | 7.77 | 7.80 | 7.69 | 7.71 | 7.66 | -0.77% | 66,385 |
| Mar 7, 2025 | 7.81 | 7.83 | 7.76 | 7.77 | 7.71 | -0.26% | 31,257 |
| Mar 6, 2025 | 7.81 | 7.84 | 7.78 | 7.79 | 7.73 | -0.26% | 51,498 |
| Mar 5, 2025 | 7.84 | 7.86 | 7.80 | 7.81 | 7.75 | -0.38% | 63,456 |
| Mar 4, 2025 | 7.89 | 7.89 | 7.81 | 7.84 | 7.78 | -0.25% | 96,358 |
| Mar 3, 2025 | 7.88 | 7.91 | 7.85 | 7.86 | 7.80 | -0.25% | 98,882 |
| Feb 28, 2025 | 7.90 | 7.91 | 7.84 | 7.88 | 7.82 | 0.13% | 89,933 |
| Feb 27, 2025 | 7.90 | 7.91 | 7.86 | 7.87 | 7.81 | -0.06% | 60,229 |
| Feb 26, 2025 | 7.91 | 7.91 | 7.87 | 7.88 | 7.82 | -0.32% | 16,599 |
| Feb 25, 2025 | 7.89 | 7.90 | 7.87 | 7.90 | 7.84 | 0.51% | 41,640 |
| Feb 24, 2025 | 7.91 | 7.93 | 7.84 | 7.86 | 7.80 | -0.25% | 80,961 |
| Feb 21, 2025 | 7.91 | 7.93 | 7.85 | 7.88 | 7.82 | -0.38% | 106,137 |
| Feb 20, 2025 | 7.92 | 7.92 | 7.87 | 7.91 | 7.85 | 0.25% | 65,137 |
| Feb 19, 2025 | 7.92 | 7.96 | 7.89 | 7.89 | 7.83 | -0.38% | 39,353 |
| Feb 18, 2025 | 7.90 | 7.94 | 7.90 | 7.92 | 7.86 | -0.63% | 35,831 |
| Feb 14, 2025 | 7.94 | 7.97 | 7.90 | 7.97 | 7.86 | 0.50% | 42,203 |
| Feb 13, 2025 | 7.93 | 7.95 | 7.90 | 7.93 | 7.82 | 0.38% | 38,296 |
| Feb 12, 2025 | 7.89 | 7.94 | 7.87 | 7.90 | 7.79 | - | 45,525 |
| Feb 11, 2025 | 7.86 | 7.94 | 7.85 | 7.90 | 7.79 | -0.19% | 67,570 |
| Feb 10, 2025 | 7.92 | 7.99 | 7.88 | 7.92 | 7.80 | 0.19% | 55,378 |
| Feb 7, 2025 | 7.94 | 7.97 | 7.89 | 7.90 | 7.79 | -0.38% | 96,278 |
| Feb 6, 2025 | 7.96 | 7.96 | 7.91 | 7.93 | 7.82 | -0.38% | 52,985 |
| Feb 5, 2025 | 7.95 | 7.96 | 7.88 | 7.96 | 7.85 | 0.38% | 59,312 |
| Feb 4, 2025 | 7.95 | 7.95 | 7.85 | 7.93 | 7.82 | 0.13% | 72,225 |
| Feb 3, 2025 | 7.88 | 7.97 | 7.88 | 7.92 | 7.81 | -0.25% | 37,609 |
| Jan 31, 2025 | 7.91 | 7.95 | 7.88 | 7.94 | 7.83 | 0.63% | 55,915 |
| Jan 30, 2025 | 7.85 | 7.93 | 7.85 | 7.89 | 7.78 | 0.64% | 44,389 |
| Jan 29, 2025 | 7.85 | 7.88 | 7.83 | 7.84 | 7.73 | -0.51% | 34,965 |
| Jan 28, 2025 | 7.88 | 7.88 | 7.85 | 7.88 | 7.77 | 0.38% | 24,755 |
| Jan 27, 2025 | 7.84 | 7.88 | 7.83 | 7.85 | 7.74 | -0.38% | 32,705 |
| Jan 24, 2025 | 7.88 | 7.89 | 7.84 | 7.88 | 7.77 | 0.38% | 34,891 |
| Jan 23, 2025 | 7.86 | 7.90 | 7.84 | 7.85 | 7.74 | 0.13% | 50,169 |
| Jan 22, 2025 | 7.81 | 7.87 | 7.81 | 7.84 | 7.73 | 0.13% | 38,895 |
| Jan 21, 2025 | 7.83 | 7.84 | 7.80 | 7.83 | 7.72 | 0.38% | 50,209 |
| Jan 17, 2025 | 7.81 | 7.81 | 7.78 | 7.80 | 7.69 | 0.19% | 23,441 |
| Jan 16, 2025 | 7.78 | 7.80 | 7.78 | 7.79 | 7.68 | 0.06% | 31,117 |