Pioneer High Income Fund, Inc. (PHT)
NYSE: PHT · Real-Time Price · USD
7.93
-0.02 (-0.25%)
At close: May 30, 2025, 4:00 PM
7.93
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT
Pioneer High Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.91 | 7.96 | 7.91 | 7.93 | 7.93 | -0.25% | 181,227 |
| May 29, 2025 | 7.92 | 7.95 | 7.87 | 7.95 | 7.95 | 0.76% | 171,068 |
| May 28, 2025 | 7.88 | 7.95 | 7.88 | 7.89 | 7.89 | - | 294,290 |
| May 27, 2025 | 7.93 | 7.95 | 7.86 | 7.89 | 7.89 | 0.13% | 190,237 |
| May 23, 2025 | 7.81 | 7.90 | 7.81 | 7.88 | 7.88 | -0.13% | 129,776 |
| May 22, 2025 | 7.80 | 7.91 | 7.73 | 7.89 | 7.89 | 1.41% | 442,708 |
| May 21, 2025 | 7.85 | 7.91 | 7.76 | 7.78 | 7.78 | -1.64% | 508,529 |
| May 20, 2025 | 7.87 | 7.93 | 7.87 | 7.91 | 7.91 | - | 99,870 |
| May 19, 2025 | 7.85 | 7.92 | 7.83 | 7.91 | 7.91 | - | 130,198 |
| May 16, 2025 | 7.88 | 7.95 | 7.88 | 7.91 | 7.91 | -0.63% | 163,656 |
| May 15, 2025 | 7.98 | 8.01 | 7.95 | 7.96 | 7.91 | - | 144,390 |
| May 14, 2025 | 7.96 | 7.97 | 7.93 | 7.96 | 7.91 | 0.25% | 236,323 |
| May 13, 2025 | 7.97 | 7.98 | 7.93 | 7.94 | 7.89 | 0.38% | 218,025 |
| May 12, 2025 | 7.90 | 7.93 | 7.81 | 7.91 | 7.86 | 0.64% | 121,967 |
| May 9, 2025 | 7.85 | 7.89 | 7.76 | 7.86 | 7.81 | 3.69% | 432,839 |
| May 8, 2025 | 7.58 | 7.63 | 7.52 | 7.58 | 7.53 | 0.40% | 69,892 |
| May 7, 2025 | 7.59 | 7.59 | 7.52 | 7.55 | 7.50 | -0.26% | 24,806 |
| May 6, 2025 | 7.57 | 7.58 | 7.51 | 7.57 | 7.52 | -0.13% | 37,660 |
| May 5, 2025 | 7.58 | 7.59 | 7.51 | 7.58 | 7.53 | -0.13% | 39,915 |
| May 2, 2025 | 7.59 | 7.62 | 7.56 | 7.59 | 7.54 | 0.26% | 41,023 |
| May 1, 2025 | 7.60 | 7.64 | 7.54 | 7.57 | 7.52 | - | 151,820 |
| Apr 30, 2025 | 7.57 | 7.65 | 7.50 | 7.57 | 7.52 | -0.13% | 90,764 |
| Apr 29, 2025 | 7.56 | 7.60 | 7.54 | 7.58 | 7.53 | 0.40% | 80,635 |
| Apr 28, 2025 | 7.60 | 7.60 | 7.51 | 7.55 | 7.50 | -0.13% | 52,534 |
| Apr 25, 2025 | 7.52 | 7.59 | 7.52 | 7.56 | 7.51 | 0.13% | 26,300 |
| Apr 24, 2025 | 7.52 | 7.58 | 7.46 | 7.55 | 7.50 | 1.34% | 72,639 |
| Apr 23, 2025 | 7.46 | 7.57 | 7.41 | 7.45 | 7.40 | 1.64% | 140,399 |
| Apr 22, 2025 | 7.24 | 7.56 | 7.20 | 7.33 | 7.28 | 1.38% | 243,342 |
| Apr 21, 2025 | 7.28 | 7.31 | 7.21 | 7.23 | 7.18 | -1.23% | 57,698 |
| Apr 17, 2025 | 7.29 | 7.34 | 7.25 | 7.32 | 7.27 | 0.14% | 52,281 |
| Apr 16, 2025 | 7.30 | 7.35 | 7.26 | 7.31 | 7.21 | -0.54% | 99,170 |
| Apr 15, 2025 | 7.26 | 7.36 | 7.26 | 7.35 | 7.25 | 1.24% | 76,592 |
| Apr 14, 2025 | 7.18 | 7.28 | 7.18 | 7.26 | 7.16 | 1.54% | 70,104 |
| Apr 11, 2025 | 7.18 | 7.23 | 7.11 | 7.15 | 7.05 | -0.97% | 83,900 |
| Apr 10, 2025 | 7.38 | 7.38 | 7.10 | 7.22 | 7.12 | -2.70% | 66,497 |
| Apr 9, 2025 | 7.14 | 7.42 | 7.07 | 7.42 | 7.31 | 4.51% | 198,024 |
| Apr 8, 2025 | 7.23 | 7.48 | 7.09 | 7.10 | 7.00 | 0.57% | 204,836 |
| Apr 7, 2025 | 7.08 | 7.15 | 6.62 | 7.06 | 6.96 | -1.94% | 383,847 |
| Apr 4, 2025 | 7.54 | 7.60 | 7.09 | 7.20 | 7.10 | -5.64% | 327,995 |
| Apr 3, 2025 | 7.65 | 7.70 | 7.63 | 7.63 | 7.52 | -1.68% | 132,198 |
| Apr 2, 2025 | 7.74 | 7.79 | 7.71 | 7.76 | 7.65 | -0.26% | 101,777 |
| Apr 1, 2025 | 7.75 | 7.79 | 7.73 | 7.78 | 7.67 | 0.52% | 72,396 |
| Mar 31, 2025 | 7.72 | 7.75 | 7.69 | 7.74 | 7.63 | 0.26% | 82,140 |
| Mar 28, 2025 | 7.73 | 7.74 | 7.69 | 7.72 | 7.61 | - | 39,352 |
| Mar 27, 2025 | 7.71 | 7.77 | 7.71 | 7.72 | 7.61 | - | 46,713 |
| Mar 26, 2025 | 7.74 | 7.77 | 7.72 | 7.72 | 7.61 | - | 84,674 |
| Mar 25, 2025 | 7.73 | 7.75 | 7.72 | 7.72 | 7.61 | - | 65,444 |
| Mar 24, 2025 | 7.73 | 7.73 | 7.69 | 7.72 | 7.61 | 0.52% | 97,080 |
| Mar 21, 2025 | 7.65 | 7.69 | 7.65 | 7.68 | 7.57 | 0.39% | 51,439 |
| Mar 20, 2025 | 7.66 | 7.69 | 7.64 | 7.65 | 7.54 | - | 97,116 |