Pioneer High Income Fund, Inc. (PHT)
NYSE: PHT · Real-Time Price · USD
8.06
-0.01 (-0.12%)
Jun 27, 2025, 4:00 PM - Market closed
Pioneer High Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.04 | 8.08 | 8.04 | 8.06 | 8.06 | -0.12% | 169,526 |
| Jun 26, 2025 | 8.05 | 8.07 | 8.03 | 8.07 | 8.07 | 0.50% | 161,219 |
| Jun 25, 2025 | 8.01 | 8.04 | 8.00 | 8.03 | 8.03 | 0.25% | 123,234 |
| Jun 24, 2025 | 7.96 | 8.05 | 7.94 | 8.01 | 8.01 | 0.50% | 190,197 |
| Jun 23, 2025 | 7.96 | 7.99 | 7.94 | 7.97 | 7.97 | -0.25% | 453,128 |
| Jun 20, 2025 | 7.97 | 8.01 | 7.97 | 7.99 | 7.99 | -0.12% | 100,877 |
| Jun 18, 2025 | 8.00 | 8.03 | 7.99 | 8.00 | 8.00 | -0.74% | 155,097 |
| Jun 17, 2025 | 8.05 | 8.08 | 8.02 | 8.06 | 8.01 | -0.25% | 36,888 |
| Jun 16, 2025 | 8.07 | 8.10 | 8.04 | 8.08 | 8.03 | 0.31% | 95,047 |
| Jun 13, 2025 | 8.05 | 8.07 | 8.05 | 8.06 | 8.00 | -0.31% | 81,122 |
| Jun 12, 2025 | 8.04 | 8.08 | 8.02 | 8.08 | 8.03 | 0.62% | 144,424 |
| Jun 11, 2025 | 8.01 | 8.08 | 7.99 | 8.03 | 7.98 | 0.12% | 223,789 |
| Jun 10, 2025 | 8.00 | 8.03 | 7.99 | 8.02 | 7.97 | 0.38% | 303,162 |
| Jun 9, 2025 | 8.02 | 8.03 | 7.98 | 7.99 | 7.94 | - | 345,751 |
| Jun 6, 2025 | 7.99 | 8.02 | 7.97 | 7.99 | 7.94 | - | 200,338 |
| Jun 5, 2025 | 7.97 | 8.02 | 7.97 | 7.99 | 7.94 | 0.13% | 162,115 |
| Jun 4, 2025 | 7.96 | 7.99 | 7.96 | 7.98 | 7.93 | 0.38% | 122,919 |
| Jun 3, 2025 | 7.89 | 7.99 | 7.89 | 7.95 | 7.90 | 0.13% | 402,299 |
| Jun 2, 2025 | 7.93 | 7.95 | 7.91 | 7.94 | 7.89 | 0.13% | 136,483 |
| May 30, 2025 | 7.91 | 7.96 | 7.91 | 7.93 | 7.88 | -0.25% | 181,227 |
| May 29, 2025 | 7.92 | 7.95 | 7.87 | 7.95 | 7.90 | 0.76% | 171,068 |
| May 28, 2025 | 7.88 | 7.95 | 7.88 | 7.89 | 7.84 | - | 294,290 |
| May 27, 2025 | 7.93 | 7.95 | 7.86 | 7.89 | 7.84 | 0.13% | 190,237 |
| May 23, 2025 | 7.81 | 7.90 | 7.81 | 7.88 | 7.83 | -0.13% | 129,776 |
| May 22, 2025 | 7.80 | 7.91 | 7.73 | 7.89 | 7.84 | 1.41% | 442,708 |
| May 21, 2025 | 7.85 | 7.91 | 7.76 | 7.78 | 7.73 | -1.64% | 508,529 |
| May 20, 2025 | 7.87 | 7.93 | 7.87 | 7.91 | 7.86 | - | 99,870 |
| May 19, 2025 | 7.85 | 7.92 | 7.83 | 7.91 | 7.86 | - | 130,198 |
| May 16, 2025 | 7.88 | 7.95 | 7.88 | 7.91 | 7.86 | -0.63% | 163,656 |
| May 15, 2025 | 7.98 | 8.01 | 7.95 | 7.96 | 7.85 | - | 144,390 |
| May 14, 2025 | 7.96 | 7.97 | 7.93 | 7.96 | 7.85 | 0.25% | 236,323 |
| May 13, 2025 | 7.97 | 7.98 | 7.93 | 7.94 | 7.83 | 0.38% | 218,025 |
| May 12, 2025 | 7.90 | 7.93 | 7.81 | 7.91 | 7.80 | 0.64% | 121,967 |
| May 9, 2025 | 7.85 | 7.89 | 7.76 | 7.86 | 7.75 | 3.69% | 432,839 |
| May 8, 2025 | 7.58 | 7.63 | 7.52 | 7.58 | 7.48 | 0.40% | 69,892 |
| May 7, 2025 | 7.59 | 7.59 | 7.52 | 7.55 | 7.45 | -0.26% | 24,806 |
| May 6, 2025 | 7.57 | 7.58 | 7.51 | 7.57 | 7.47 | -0.13% | 37,660 |
| May 5, 2025 | 7.58 | 7.59 | 7.51 | 7.58 | 7.48 | -0.13% | 39,915 |
| May 2, 2025 | 7.59 | 7.62 | 7.56 | 7.59 | 7.49 | 0.26% | 41,023 |
| May 1, 2025 | 7.60 | 7.64 | 7.54 | 7.57 | 7.47 | - | 151,820 |
| Apr 30, 2025 | 7.57 | 7.65 | 7.50 | 7.57 | 7.47 | -0.13% | 90,764 |
| Apr 29, 2025 | 7.56 | 7.60 | 7.54 | 7.58 | 7.48 | 0.40% | 80,635 |
| Apr 28, 2025 | 7.60 | 7.60 | 7.51 | 7.55 | 7.45 | -0.13% | 52,534 |
| Apr 25, 2025 | 7.52 | 7.59 | 7.52 | 7.56 | 7.46 | 0.13% | 26,300 |
| Apr 24, 2025 | 7.52 | 7.58 | 7.46 | 7.55 | 7.45 | 1.34% | 72,639 |
| Apr 23, 2025 | 7.46 | 7.57 | 7.41 | 7.45 | 7.35 | 1.64% | 140,399 |
| Apr 22, 2025 | 7.24 | 7.56 | 7.20 | 7.33 | 7.23 | 1.38% | 243,342 |
| Apr 21, 2025 | 7.28 | 7.31 | 7.21 | 7.23 | 7.13 | -1.23% | 57,698 |
| Apr 17, 2025 | 7.29 | 7.34 | 7.25 | 7.32 | 7.22 | 0.14% | 52,281 |
| Apr 16, 2025 | 7.30 | 7.35 | 7.26 | 7.31 | 7.16 | -0.54% | 99,170 |