Pioneer High Income Fund, Inc. (PHT)
NYSE: PHT · Real-Time Price · USD
7.84
+0.26 (3.43%)
May 9, 2025, 10:10 AM - Market open
Pioneer High Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 7.58 | 7.63 | 7.52 | 7.58 | 7.58 | 0.40% | 69,892 |
| May 7, 2025 | 7.59 | 7.59 | 7.52 | 7.55 | 7.55 | -0.26% | 24,806 |
| May 6, 2025 | 7.57 | 7.58 | 7.51 | 7.57 | 7.57 | -0.13% | 37,660 |
| May 5, 2025 | 7.58 | 7.59 | 7.51 | 7.58 | 7.58 | -0.13% | 39,915 |
| May 2, 2025 | 7.59 | 7.62 | 7.56 | 7.59 | 7.59 | 0.26% | 41,023 |
| May 1, 2025 | 7.60 | 7.64 | 7.54 | 7.57 | 7.57 | - | 151,820 |
| Apr 30, 2025 | 7.57 | 7.65 | 7.50 | 7.57 | 7.57 | -0.13% | 90,764 |
| Apr 29, 2025 | 7.56 | 7.60 | 7.54 | 7.58 | 7.58 | 0.40% | 80,635 |
| Apr 28, 2025 | 7.60 | 7.60 | 7.51 | 7.55 | 7.55 | -0.13% | 52,534 |
| Apr 25, 2025 | 7.52 | 7.59 | 7.52 | 7.56 | 7.56 | 0.13% | 26,300 |
| Apr 24, 2025 | 7.52 | 7.58 | 7.46 | 7.55 | 7.55 | 1.34% | 72,639 |
| Apr 23, 2025 | 7.46 | 7.57 | 7.41 | 7.45 | 7.45 | 1.64% | 140,399 |
| Apr 22, 2025 | 7.24 | 7.56 | 7.20 | 7.33 | 7.33 | 1.38% | 243,342 |
| Apr 21, 2025 | 7.28 | 7.31 | 7.21 | 7.23 | 7.23 | -1.23% | 57,698 |
| Apr 17, 2025 | 7.29 | 7.34 | 7.25 | 7.32 | 7.32 | 0.14% | 52,281 |
| Apr 16, 2025 | 7.30 | 7.35 | 7.26 | 7.31 | 7.26 | -0.54% | 99,170 |
| Apr 15, 2025 | 7.26 | 7.36 | 7.26 | 7.35 | 7.30 | 1.24% | 76,592 |
| Apr 14, 2025 | 7.18 | 7.28 | 7.18 | 7.26 | 7.21 | 1.54% | 70,104 |
| Apr 11, 2025 | 7.18 | 7.23 | 7.11 | 7.15 | 7.10 | -0.97% | 83,900 |
| Apr 10, 2025 | 7.38 | 7.38 | 7.10 | 7.22 | 7.17 | -2.70% | 66,497 |
| Apr 9, 2025 | 7.14 | 7.42 | 7.07 | 7.42 | 7.37 | 4.51% | 198,024 |
| Apr 8, 2025 | 7.23 | 7.48 | 7.09 | 7.10 | 7.05 | 0.57% | 204,836 |
| Apr 7, 2025 | 7.08 | 7.15 | 6.62 | 7.06 | 7.01 | -1.94% | 383,847 |
| Apr 4, 2025 | 7.54 | 7.60 | 7.09 | 7.20 | 7.15 | -5.64% | 327,995 |
| Apr 3, 2025 | 7.65 | 7.70 | 7.63 | 7.63 | 7.57 | -1.68% | 132,198 |
| Apr 2, 2025 | 7.74 | 7.79 | 7.71 | 7.76 | 7.70 | -0.26% | 101,777 |
| Apr 1, 2025 | 7.75 | 7.79 | 7.73 | 7.78 | 7.72 | 0.52% | 72,396 |
| Mar 31, 2025 | 7.72 | 7.75 | 7.69 | 7.74 | 7.68 | 0.26% | 82,140 |
| Mar 28, 2025 | 7.73 | 7.74 | 7.69 | 7.72 | 7.66 | - | 39,352 |
| Mar 27, 2025 | 7.71 | 7.77 | 7.71 | 7.72 | 7.66 | - | 46,713 |
| Mar 26, 2025 | 7.74 | 7.77 | 7.72 | 7.72 | 7.66 | - | 84,674 |
| Mar 25, 2025 | 7.73 | 7.75 | 7.72 | 7.72 | 7.66 | - | 65,444 |
| Mar 24, 2025 | 7.73 | 7.73 | 7.69 | 7.72 | 7.66 | 0.52% | 97,080 |
| Mar 21, 2025 | 7.65 | 7.69 | 7.65 | 7.68 | 7.62 | 0.39% | 51,439 |
| Mar 20, 2025 | 7.66 | 7.69 | 7.64 | 7.65 | 7.59 | - | 97,116 |
| Mar 19, 2025 | 7.59 | 7.66 | 7.57 | 7.65 | 7.59 | 0.79% | 73,452 |
| Mar 18, 2025 | 7.59 | 7.64 | 7.57 | 7.59 | 7.53 | -0.26% | 53,280 |
| Mar 17, 2025 | 7.59 | 7.63 | 7.59 | 7.61 | 7.55 | 0.13% | 77,339 |
| Mar 14, 2025 | 7.64 | 7.70 | 7.54 | 7.60 | 7.54 | -0.78% | 104,245 |
| Mar 13, 2025 | 7.68 | 7.71 | 7.62 | 7.66 | 7.55 | -0.91% | 72,943 |
| Mar 12, 2025 | 7.76 | 7.76 | 7.71 | 7.73 | 7.62 | 0.26% | 43,776 |
| Mar 11, 2025 | 7.73 | 7.75 | 7.67 | 7.71 | 7.60 | - | 34,737 |
| Mar 10, 2025 | 7.77 | 7.80 | 7.69 | 7.71 | 7.60 | -0.77% | 66,385 |
| Mar 7, 2025 | 7.81 | 7.83 | 7.76 | 7.77 | 7.66 | -0.26% | 31,257 |
| Mar 6, 2025 | 7.81 | 7.84 | 7.78 | 7.79 | 7.68 | -0.26% | 51,498 |
| Mar 5, 2025 | 7.84 | 7.86 | 7.80 | 7.81 | 7.70 | -0.38% | 63,456 |
| Mar 4, 2025 | 7.89 | 7.89 | 7.81 | 7.84 | 7.73 | -0.25% | 96,358 |
| Mar 3, 2025 | 7.88 | 7.91 | 7.85 | 7.86 | 7.75 | -0.25% | 98,882 |
| Feb 28, 2025 | 7.90 | 7.91 | 7.84 | 7.88 | 7.77 | 0.13% | 89,933 |
| Feb 27, 2025 | 7.90 | 7.91 | 7.86 | 7.87 | 7.76 | -0.06% | 60,229 |