Pioneer High Income Fund, Inc. (PHT)
NYSE: PHT · Real-Time Price · USD
7.78
+0.01 (0.06%)
Nov 21, 2024, 1:58 PM EST - Market open
Pioneer High Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.75 | 7.80 | 7.75 | 7.78 | 7.78 | 0.32% | 46,059 |
| Nov 19, 2024 | 7.71 | 7.76 | 7.71 | 7.75 | 7.75 | 0.39% | 49,120 |
| Nov 18, 2024 | 7.71 | 7.76 | 7.71 | 7.72 | 7.72 | - | 53,764 |
| Nov 15, 2024 | 7.74 | 7.80 | 7.66 | 7.72 | 7.72 | -1.15% | 164,897 |
| Nov 14, 2024 | 7.81 | 7.83 | 7.78 | 7.81 | 7.76 | - | 89,773 |
| Nov 13, 2024 | 7.88 | 7.90 | 7.80 | 7.81 | 7.76 | -1.14% | 90,702 |
| Nov 12, 2024 | 7.98 | 7.98 | 7.83 | 7.90 | 7.84 | -0.88% | 93,528 |
| Nov 11, 2024 | 7.99 | 7.99 | 7.97 | 7.97 | 7.91 | -0.13% | 72,371 |
| Nov 8, 2024 | 7.92 | 8.00 | 7.92 | 7.98 | 7.92 | 0.76% | 91,929 |
| Nov 7, 2024 | 7.82 | 7.92 | 7.79 | 7.92 | 7.86 | 1.67% | 97,121 |
| Nov 6, 2024 | 7.77 | 7.80 | 7.76 | 7.79 | 7.73 | 0.39% | 67,040 |
| Nov 5, 2024 | 7.74 | 7.79 | 7.74 | 7.76 | 7.71 | 0.26% | 60,058 |
| Nov 4, 2024 | 7.80 | 7.80 | 7.73 | 7.74 | 7.69 | -0.51% | 33,323 |
| Nov 1, 2024 | 7.77 | 7.81 | 7.77 | 7.78 | 7.73 | 0.13% | 65,727 |
| Oct 31, 2024 | 7.76 | 7.77 | 7.73 | 7.77 | 7.72 | 0.39% | 61,542 |
| Oct 30, 2024 | 7.74 | 7.75 | 7.73 | 7.74 | 7.69 | 0.32% | 61,378 |
| Oct 29, 2024 | 7.73 | 7.74 | 7.71 | 7.72 | 7.66 | -0.39% | 23,173 |
| Oct 28, 2024 | 7.76 | 7.79 | 7.74 | 7.75 | 7.69 | -0.45% | 80,350 |
| Oct 25, 2024 | 7.81 | 7.84 | 7.75 | 7.78 | 7.73 | 0.13% | 53,311 |
| Oct 24, 2024 | 7.80 | 7.83 | 7.75 | 7.77 | 7.72 | 0.13% | 34,392 |
| Oct 23, 2024 | 7.78 | 7.79 | 7.74 | 7.76 | 7.71 | -0.37% | 57,541 |
| Oct 22, 2024 | 7.83 | 7.83 | 7.78 | 7.79 | 7.73 | -0.27% | 73,682 |
| Oct 21, 2024 | 7.83 | 7.84 | 7.78 | 7.81 | 7.76 | -0.51% | 81,443 |
| Oct 18, 2024 | 7.87 | 7.95 | 7.84 | 7.85 | 7.79 | -1.01% | 98,413 |
| Oct 17, 2024 | 7.96 | 7.96 | 7.92 | 7.93 | 7.82 | 0.13% | 49,565 |
| Oct 16, 2024 | 7.94 | 7.97 | 7.91 | 7.92 | 7.81 | -0.13% | 61,746 |
| Oct 15, 2024 | 8.00 | 8.00 | 7.93 | 7.93 | 7.82 | -0.63% | 60,699 |
| Oct 14, 2024 | 8.04 | 8.04 | 7.92 | 7.98 | 7.87 | -0.37% | 70,311 |
| Oct 11, 2024 | 8.03 | 8.03 | 7.99 | 8.01 | 7.90 | -0.25% | 42,935 |
| Oct 10, 2024 | 8.03 | 8.04 | 8.00 | 8.03 | 7.92 | 0.25% | 45,733 |
| Oct 9, 2024 | 7.97 | 8.01 | 7.95 | 8.01 | 7.90 | 0.50% | 85,917 |
| Oct 8, 2024 | 7.95 | 8.00 | 7.91 | 7.97 | 7.86 | 0.63% | 76,286 |
| Oct 7, 2024 | 7.96 | 7.98 | 7.90 | 7.92 | 7.81 | -0.25% | 61,996 |
| Oct 4, 2024 | 7.95 | 7.96 | 7.91 | 7.94 | 7.83 | 0.51% | 81,805 |
| Oct 3, 2024 | 7.90 | 7.92 | 7.86 | 7.90 | 7.79 | -0.38% | 108,126 |
| Oct 2, 2024 | 7.95 | 7.95 | 7.90 | 7.93 | 7.82 | -0.25% | 119,876 |
| Oct 1, 2024 | 7.98 | 7.98 | 7.93 | 7.95 | 7.84 | -0.62% | 96,004 |
| Sep 30, 2024 | 7.95 | 8.00 | 7.91 | 8.00 | 7.89 | 0.63% | 113,364 |
| Sep 27, 2024 | 7.97 | 7.97 | 7.92 | 7.95 | 7.84 | -0.25% | 54,041 |
| Sep 26, 2024 | 7.95 | 8.00 | 7.93 | 7.97 | 7.86 | 0.25% | 99,349 |
| Sep 25, 2024 | 7.96 | 7.98 | 7.94 | 7.95 | 7.84 | -0.06% | 63,627 |
| Sep 24, 2024 | 7.94 | 7.96 | 7.92 | 7.96 | 7.84 | 0.25% | 74,192 |
| Sep 23, 2024 | 7.94 | 8.01 | 7.93 | 7.94 | 7.82 | -0.06% | 53,589 |
| Sep 20, 2024 | 8.00 | 8.02 | 7.93 | 7.94 | 7.83 | -0.87% | 62,641 |
| Sep 19, 2024 | 8.03 | 8.04 | 8.00 | 8.01 | 7.84 | -0.06% | 92,697 |
| Sep 18, 2024 | 7.97 | 8.04 | 7.96 | 8.02 | 7.85 | 0.44% | 60,219 |
| Sep 17, 2024 | 7.97 | 7.98 | 7.95 | 7.98 | 7.81 | 0.38% | 73,887 |
| Sep 16, 2024 | 7.93 | 7.97 | 7.91 | 7.95 | 7.79 | 0.38% | 90,484 |
| Sep 13, 2024 | 7.91 | 7.95 | 7.87 | 7.92 | 7.76 | 0.57% | 58,857 |
| Sep 12, 2024 | 7.86 | 7.90 | 7.85 | 7.88 | 7.71 | 0.23% | 93,783 |
| Sep 11, 2024 | 7.83 | 7.87 | 7.81 | 7.86 | 7.69 | 0.22% | 63,800 |
| Sep 10, 2024 | 7.89 | 7.90 | 7.83 | 7.84 | 7.68 | -0.63% | 87,439 |
| Sep 9, 2024 | 7.88 | 7.90 | 7.86 | 7.89 | 7.73 | -0.05% | 80,836 |
| Sep 6, 2024 | 7.89 | 7.91 | 7.88 | 7.89 | 7.73 | -0.20% | 49,041 |
| Sep 5, 2024 | 7.88 | 7.91 | 7.86 | 7.91 | 7.75 | 0.64% | 51,115 |
| Sep 4, 2024 | 7.85 | 7.90 | 7.85 | 7.86 | 7.70 | -0.10% | 90,967 |
| Sep 3, 2024 | 7.88 | 7.88 | 7.84 | 7.87 | 7.71 | -0.15% | 166,489 |
| Aug 30, 2024 | 7.86 | 7.89 | 7.83 | 7.88 | 7.72 | 0.38% | 69,140 |
| Aug 29, 2024 | 7.86 | 7.86 | 7.81 | 7.85 | 7.69 | 0.26% | 65,666 |
| Aug 28, 2024 | 7.83 | 7.84 | 7.80 | 7.83 | 7.67 | 0.13% | 97,108 |
| Aug 27, 2024 | 7.77 | 7.83 | 7.75 | 7.82 | 7.66 | 0.39% | 54,615 |
| Aug 26, 2024 | 7.81 | 7.82 | 7.78 | 7.79 | 7.63 | 0.13% | 70,173 |
| Aug 23, 2024 | 7.78 | 7.78 | 7.71 | 7.78 | 7.62 | 0.32% | 80,323 |
| Aug 22, 2024 | 7.75 | 7.80 | 7.74 | 7.76 | 7.59 | 0.06% | 46,628 |
| Aug 21, 2024 | 7.73 | 7.77 | 7.71 | 7.75 | 7.59 | 0.26% | 94,238 |
| Aug 20, 2024 | 7.68 | 7.73 | 7.68 | 7.73 | 7.57 | -0.13% | 54,752 |
| Aug 19, 2024 | 7.75 | 7.77 | 7.73 | 7.74 | 7.53 | -0.13% | 88,625 |
| Aug 16, 2024 | 7.72 | 7.75 | 7.71 | 7.75 | 7.54 | 0.65% | 47,692 |
| Aug 15, 2024 | 7.71 | 7.71 | 7.67 | 7.70 | 7.49 | 0.13% | 53,409 |
| Aug 14, 2024 | 7.68 | 7.69 | 7.66 | 7.69 | 7.48 | 0.13% | 47,107 |
| Aug 13, 2024 | 7.65 | 7.69 | 7.65 | 7.68 | 7.47 | 0.39% | 35,956 |
| Aug 12, 2024 | 7.62 | 7.66 | 7.61 | 7.65 | 7.44 | 0.21% | 96,420 |
| Aug 9, 2024 | 7.60 | 7.64 | 7.60 | 7.63 | 7.42 | 0.05% | 42,933 |
| Aug 8, 2024 | 7.60 | 7.64 | 7.59 | 7.63 | 7.42 | 0.53% | 75,181 |
| Aug 7, 2024 | 7.60 | 7.63 | 7.58 | 7.59 | 7.38 | 0.13% | 36,413 |
| Aug 6, 2024 | 7.51 | 7.58 | 7.51 | 7.58 | 7.37 | 1.07% | 86,934 |
| Aug 5, 2024 | 7.40 | 7.58 | 7.40 | 7.50 | 7.29 | -2.60% | 96,658 |
| Aug 2, 2024 | 7.76 | 7.77 | 7.69 | 7.70 | 7.49 | -0.77% | 100,522 |
| Aug 1, 2024 | 7.74 | 7.77 | 7.71 | 7.76 | 7.55 | 0.13% | 48,162 |
| Jul 31, 2024 | 7.70 | 7.75 | 7.67 | 7.75 | 7.54 | 0.91% | 62,776 |
| Jul 30, 2024 | 7.66 | 7.69 | 7.65 | 7.68 | 7.47 | 0.46% | 31,838 |
| Jul 29, 2024 | 7.62 | 7.68 | 7.61 | 7.65 | 7.43 | 0.46% | 66,362 |
| Jul 26, 2024 | 7.60 | 7.62 | 7.59 | 7.61 | 7.40 | 0.53% | 43,043 |
| Jul 25, 2024 | 7.59 | 7.61 | 7.55 | 7.57 | 7.36 | 0.20% | 77,354 |
| Jul 24, 2024 | 7.61 | 7.61 | 7.55 | 7.56 | 7.35 | -0.46% | 125,244 |
| Jul 23, 2024 | 7.60 | 7.60 | 7.57 | 7.59 | 7.38 | - | 37,649 |
| Jul 22, 2024 | 7.58 | 7.61 | 7.56 | 7.59 | 7.38 | 0.07% | 74,175 |
| Jul 19, 2024 | 7.58 | 7.63 | 7.58 | 7.59 | 7.38 | -0.91% | 39,789 |
| Jul 18, 2024 | 7.71 | 7.72 | 7.65 | 7.66 | 7.39 | -0.71% | 64,929 |
| Jul 17, 2024 | 7.73 | 7.74 | 7.69 | 7.71 | 7.44 | -0.39% | 25,322 |
| Jul 16, 2024 | 7.68 | 7.74 | 7.65 | 7.74 | 7.47 | 0.65% | 85,639 |
| Jul 15, 2024 | 7.70 | 7.70 | 7.67 | 7.69 | 7.42 | 0.26% | 62,397 |
| Jul 12, 2024 | 7.70 | 7.70 | 7.66 | 7.67 | 7.40 | -0.07% | 30,869 |
| Jul 11, 2024 | 7.64 | 7.68 | 7.64 | 7.68 | 7.41 | 0.46% | 41,355 |
| Jul 10, 2024 | 7.66 | 7.66 | 7.60 | 7.64 | 7.38 | 0.26% | 73,431 |
| Jul 9, 2024 | 7.59 | 7.62 | 7.57 | 7.62 | 7.36 | 0.66% | 61,295 |
| Jul 8, 2024 | 7.55 | 7.58 | 7.54 | 7.57 | 7.31 | -0.07% | 58,331 |
| Jul 5, 2024 | 7.58 | 7.61 | 7.56 | 7.58 | 7.31 | -0.20% | 47,390 |
| Jul 3, 2024 | 7.58 | 7.59 | 7.57 | 7.59 | 7.33 | 0.40% | 18,480 |
| Jul 2, 2024 | 7.51 | 7.58 | 7.51 | 7.56 | 7.30 | 0.67% | 89,206 |