Pioneer High Income Fund, Inc. (PHT)
Sep 25, 2025 - PHT was delisted pending liquidation
8.32
-0.07 (-0.83%)
Inactive · Last trade price on Sep 25, 2025
Pioneer High Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 8.38 | 8.40 | 8.32 | 8.32 | 8.32 | -0.83% | 871,552 |
| Sep 24, 2025 | 8.36 | 8.39 | 8.36 | 8.39 | 8.39 | 0.48% | 296,707 |
| Sep 23, 2025 | 8.35 | 8.38 | 8.34 | 8.35 | 8.35 | -0.12% | 1,831,833 |
| Sep 22, 2025 | 8.35 | 8.36 | 8.34 | 8.36 | 8.36 | 0.12% | 330,154 |
| Sep 19, 2025 | 8.34 | 8.36 | 8.34 | 8.35 | 8.35 | 0.12% | 425,383 |
| Sep 18, 2025 | 8.32 | 8.35 | 8.32 | 8.34 | 8.34 | - | 472,594 |
| Sep 17, 2025 | 8.35 | 8.36 | 8.33 | 8.34 | 8.34 | - | 245,822 |
| Sep 16, 2025 | 8.34 | 8.35 | 8.31 | 8.34 | 8.34 | - | 256,190 |
| Sep 15, 2025 | 8.34 | 8.36 | 8.33 | 8.34 | 8.34 | 0.06% | 141,235 |
| Sep 12, 2025 | 8.30 | 8.34 | 8.30 | 8.34 | 8.34 | 0.42% | 65,490 |
| Sep 11, 2025 | 8.32 | 8.33 | 8.29 | 8.30 | 8.30 | 0.12% | 223,297 |
| Sep 10, 2025 | 8.36 | 8.36 | 8.29 | 8.29 | 8.29 | -0.84% | 255,806 |
| Sep 9, 2025 | 8.35 | 8.37 | 8.33 | 8.36 | 8.36 | 0.36% | 240,010 |
| Sep 8, 2025 | 8.33 | 8.34 | 8.32 | 8.33 | 8.33 | 0.12% | 305,784 |
| 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% | 635,091 |
| 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 |