Pioneer High Income Fund, Inc. (PHT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 7.51 | 7.51 | 7.46 | 7.49 | 7.49 | 71,044 |
| May 06, 2024 | 7.49 | 7.49 | 7.45 | 7.47 | 7.47 | 83,900 |
| May 03, 2024 | 7.43 | 7.50 | 7.41 | 7.47 | 7.47 | 108,600 |
| May 02, 2024 | 7.39 | 7.42 | 7.37 | 7.42 | 7.42 | 63,700 |
| May 01, 2024 | 7.36 | 7.43 | 7.34 | 7.41 | 7.41 | 79,100 |
| Apr 30, 2024 | 7.34 | 7.37 | 7.32 | 7.35 | 7.35 | 71,000 |
| Apr 29, 2024 | 7.34 | 7.38 | 7.34 | 7.37 | 7.37 | 54,700 |
| Apr 26, 2024 | 7.28 | 7.36 | 7.28 | 7.35 | 7.35 | 57,700 |
| Apr 25, 2024 | 7.32 | 7.32 | 7.25 | 7.31 | 7.31 | 54,700 |
| Apr 24, 2024 | 7.33 | 7.36 | 7.31 | 7.34 | 7.34 | 114,600 |
| Apr 23, 2024 | 7.36 | 7.40 | 7.34 | 7.36 | 7.36 | 133,200 |
| Apr 22, 2024 | 7.35 | 7.37 | 7.32 | 7.35 | 7.35 | 62,800 |
| Apr 19, 2024 | 7.30 | 7.37 | 7.30 | 7.32 | 7.32 | 54,500 |
| Apr 18, 2024 | 7.33 | 7.39 | 7.31 | 7.34 | 7.34 | 53,800 |
| Apr 18, 2024 | 0.055 Dividend | |||||
| Apr 17, 2024 | 7.37 | 7.41 | 7.35 | 7.37 | 7.32 | 75,800 |
| Apr 16, 2024 | 7.36 | 7.38 | 7.24 | 7.36 | 7.31 | 107,700 |
| Apr 15, 2024 | 7.44 | 7.45 | 7.31 | 7.33 | 7.28 | 67,000 |
| Apr 12, 2024 | 7.47 | 7.50 | 7.39 | 7.42 | 7.36 | 43,500 |
| Apr 11, 2024 | 7.55 | 7.55 | 7.45 | 7.50 | 7.44 | 32,400 |
| Apr 10, 2024 | 7.56 | 7.57 | 7.48 | 7.49 | 7.43 | 81,300 |
| Apr 09, 2024 | 7.58 | 7.61 | 7.56 | 7.60 | 7.54 | 32,300 |
| Apr 08, 2024 | 7.62 | 7.68 | 7.52 | 7.57 | 7.51 | 131,500 |
| Apr 05, 2024 | 7.60 | 7.64 | 7.56 | 7.58 | 7.52 | 20,900 |
| Apr 04, 2024 | 7.61 | 7.64 | 7.55 | 7.57 | 7.51 | 50,800 |
| Apr 03, 2024 | 7.63 | 7.70 | 7.59 | 7.60 | 7.54 | 77,300 |
| Apr 02, 2024 | 7.62 | 7.64 | 7.53 | 7.62 | 7.56 | 65,400 |
| Apr 01, 2024 | 7.72 | 7.72 | 7.63 | 7.66 | 7.60 | 163,400 |
| Mar 28, 2024 | 7.58 | 7.72 | 7.58 | 7.66 | 7.60 | 175,400 |
| Mar 27, 2024 | 7.58 | 7.63 | 7.54 | 7.59 | 7.53 | 84,500 |
| Mar 26, 2024 | 7.57 | 7.59 | 7.55 | 7.57 | 7.51 | 47,200 |
| Mar 25, 2024 | 7.58 | 7.61 | 7.56 | 7.58 | 7.52 | 31,900 |
| Mar 22, 2024 | 7.57 | 7.60 | 7.55 | 7.56 | 7.50 | 56,400 |
| Mar 21, 2024 | 7.54 | 7.57 | 7.53 | 7.54 | 7.48 | 40,400 |
| Mar 20, 2024 | 7.49 | 7.54 | 7.49 | 7.54 | 7.48 | 62,400 |
| Mar 19, 2024 | 7.50 | 7.53 | 7.48 | 7.50 | 7.44 | 60,000 |
| Mar 18, 2024 | 7.50 | 7.52 | 7.47 | 7.50 | 7.44 | 50,000 |
| Mar 15, 2024 | 7.50 | 7.55 | 7.50 | 7.50 | 7.44 | 28,100 |
| Mar 14, 2024 | 7.54 | 7.59 | 7.50 | 7.51 | 7.45 | 52,900 |
| Mar 14, 2024 | 0.055 Dividend | |||||
| Mar 13, 2024 | 7.57 | 7.59 | 7.54 | 7.58 | 7.47 | 60,200 |
| Mar 12, 2024 | 7.52 | 7.57 | 7.52 | 7.55 | 7.44 | 138,800 |
| Mar 11, 2024 | 7.50 | 7.53 | 7.49 | 7.52 | 7.41 | 51,700 |
| Mar 08, 2024 | 7.45 | 7.50 | 7.45 | 7.49 | 7.38 | 64,900 |
| Mar 07, 2024 | 7.45 | 7.49 | 7.45 | 7.46 | 7.35 | 43,700 |
| Mar 06, 2024 | 7.45 | 7.47 | 7.42 | 7.45 | 7.34 | 57,600 |
| Mar 05, 2024 | 7.47 | 7.49 | 7.42 | 7.45 | 7.34 | 48,100 |
| Mar 04, 2024 | 7.47 | 7.49 | 7.41 | 7.47 | 7.36 | 98,700 |
| Mar 01, 2024 | 7.43 | 7.48 | 7.43 | 7.46 | 7.35 | 53,100 |
| Feb 29, 2024 | 7.43 | 7.49 | 7.41 | 7.43 | 7.32 | 90,800 |
| Feb 28, 2024 | 7.38 | 7.42 | 7.36 | 7.38 | 7.27 | 45,700 |
| Feb 27, 2024 | 7.38 | 7.40 | 7.35 | 7.38 | 7.27 | 75,700 |
| Feb 26, 2024 | 7.36 | 7.39 | 7.28 | 7.32 | 7.21 | 97,900 |
| Feb 23, 2024 | 7.39 | 7.44 | 7.34 | 7.36 | 7.25 | 84,100 |
| Feb 22, 2024 | 7.40 | 7.40 | 7.37 | 7.38 | 7.27 | 88,900 |
| Feb 21, 2024 | 7.36 | 7.39 | 7.35 | 7.36 | 7.25 | 51,400 |
| Feb 20, 2024 | 7.37 | 7.38 | 7.34 | 7.36 | 7.25 | 46,600 |
| Feb 16, 2024 | 7.38 | 7.40 | 7.33 | 7.36 | 7.25 | 64,500 |
| Feb 15, 2024 | 7.37 | 7.40 | 7.37 | 7.38 | 7.27 | 39,700 |
| Feb 15, 2024 | 0.055 Dividend | |||||
| Feb 14, 2024 | 7.45 | 7.48 | 7.41 | 7.43 | 7.27 | 73,300 |
| Feb 13, 2024 | 7.42 | 7.42 | 7.39 | 7.40 | 7.24 | 61,000 |
| Feb 12, 2024 | 7.44 | 7.47 | 7.43 | 7.44 | 7.28 | 63,600 |
| Feb 09, 2024 | 7.45 | 7.47 | 7.37 | 7.42 | 7.26 | 61,000 |
| Feb 08, 2024 | 7.39 | 7.46 | 7.39 | 7.42 | 7.26 | 71,100 |
| Feb 07, 2024 | 7.38 | 7.46 | 7.38 | 7.39 | 7.23 | 120,100 |
| Feb 06, 2024 | 7.31 | 7.37 | 7.30 | 7.36 | 7.20 | 64,700 |
| Feb 05, 2024 | 7.33 | 7.33 | 7.24 | 7.30 | 7.14 | 67,700 |
| Feb 02, 2024 | 7.36 | 7.36 | 7.31 | 7.33 | 7.17 | 69,700 |
| Feb 01, 2024 | 7.41 | 7.42 | 7.34 | 7.39 | 7.23 | 106,700 |
| Jan 31, 2024 | 7.37 | 7.41 | 7.34 | 7.37 | 7.21 | 137,700 |
| Jan 30, 2024 | 7.34 | 7.37 | 7.32 | 7.34 | 7.18 | 85,900 |
| Jan 29, 2024 | 7.36 | 7.38 | 7.29 | 7.37 | 7.21 | 77,000 |
| Jan 26, 2024 | 7.30 | 7.36 | 7.28 | 7.33 | 7.17 | 188,000 |
| Jan 25, 2024 | 7.30 | 7.36 | 7.28 | 7.32 | 7.16 | 121,100 |
| Jan 24, 2024 | 7.25 | 7.32 | 7.23 | 7.30 | 7.14 | 163,600 |
| Jan 23, 2024 | 7.22 | 7.23 | 7.16 | 7.22 | 7.06 | 81,300 |
| Jan 22, 2024 | 7.12 | 7.21 | 7.12 | 7.20 | 7.04 | 97,700 |
| Jan 19, 2024 | 7.15 | 7.15 | 7.10 | 7.12 | 6.96 | 79,000 |
| Jan 18, 2024 | 7.17 | 7.20 | 7.16 | 7.17 | 7.01 | 66,900 |
| Jan 18, 2024 | 0.055 Dividend | |||||
| Jan 17, 2024 | 7.25 | 7.26 | 7.21 | 7.23 | 7.02 | 91,800 |
| Jan 16, 2024 | 7.24 | 7.31 | 7.24 | 7.25 | 7.04 | 121,200 |
| Jan 12, 2024 | 7.27 | 7.31 | 7.26 | 7.29 | 7.08 | 72,100 |
| Jan 11, 2024 | 7.25 | 7.28 | 7.22 | 7.28 | 7.07 | 93,700 |
| Jan 10, 2024 | 7.22 | 7.28 | 7.22 | 7.27 | 7.06 | 59,900 |
| Jan 09, 2024 | 7.23 | 7.28 | 7.18 | 7.25 | 7.04 | 100,500 |
| Jan 08, 2024 | 7.24 | 7.28 | 7.22 | 7.28 | 7.07 | 105,200 |
| Jan 05, 2024 | 7.26 | 7.27 | 7.20 | 7.23 | 7.02 | 90,200 |
| Jan 04, 2024 | 7.25 | 7.26 | 7.22 | 7.24 | 7.03 | 77,200 |
| Jan 03, 2024 | 7.19 | 7.25 | 7.17 | 7.25 | 7.04 | 79,400 |
| Jan 02, 2024 | 7.14 | 7.22 | 7.12 | 7.21 | 7.00 | 90,800 |
| Dec 29, 2023 | 7.17 | 7.20 | 7.12 | 7.15 | 6.94 | 135,400 |
| Dec 28, 2023 | 7.15 | 7.20 | 7.12 | 7.17 | 6.96 | 109,200 |
| Dec 27, 2023 | 7.18 | 7.23 | 7.11 | 7.18 | 6.97 | 161,500 |
| Dec 26, 2023 | 7.25 | 7.27 | 7.13 | 7.17 | 6.96 | 291,100 |
| Dec 22, 2023 | 7.39 | 7.40 | 7.25 | 7.28 | 7.07 | 176,100 |
| Dec 21, 2023 | 7.35 | 7.39 | 7.26 | 7.34 | 7.12 | 216,300 |
| Dec 20, 2023 | 7.41 | 7.43 | 7.32 | 7.32 | 7.10 | 118,800 |
| Dec 19, 2023 | 7.49 | 7.57 | 7.41 | 7.45 | 7.23 | 203,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.