Pioneer High Income Fund, Inc. (PHT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 7.47 | 7.48 | 7.42 | 7.45 | 7.45 | 84,106 |
| 26 Jun 2024 | 7.47 | 7.49 | 7.41 | 7.44 | 7.44 | 63,100 |
| 25 Jun 2024 | 7.49 | 7.49 | 7.44 | 7.47 | 7.47 | 112,800 |
| 24 Jun 2024 | 7.49 | 7.49 | 7.45 | 7.47 | 7.47 | 26,900 |
| 21 Jun 2024 | 7.43 | 7.47 | 7.42 | 7.47 | 7.47 | 27,900 |
| 20 Jun 2024 | 7.44 | 7.46 | 7.41 | 7.43 | 7.43 | 78,800 |
| 18 Jun 2024 | 7.45 | 7.47 | 7.43 | 7.45 | 7.45 | 115,600 |
| 18 Jun 2024 | 0.055 Dividend | |||||
| 17 Jun 2024 | 7.50 | 7.52 | 7.46 | 7.49 | 7.43 | 136,000 |
| 14 Jun 2024 | 7.51 | 7.52 | 7.46 | 7.50 | 7.44 | 110,300 |
| 13 Jun 2024 | 7.47 | 7.51 | 7.45 | 7.50 | 7.44 | 210,700 |
| 12 Jun 2024 | 7.43 | 7.45 | 7.41 | 7.43 | 7.38 | 28,800 |
| 11 Jun 2024 | 7.39 | 7.41 | 7.38 | 7.41 | 7.36 | 29,300 |
| 10 Jun 2024 | 7.36 | 7.39 | 7.36 | 7.39 | 7.34 | 46,500 |
| 07 Jun 2024 | 7.33 | 7.38 | 7.33 | 7.37 | 7.32 | 99,500 |
| 06 Jun 2024 | 7.37 | 7.40 | 7.35 | 7.38 | 7.33 | 130,700 |
| 05 Jun 2024 | 7.38 | 7.48 | 7.35 | 7.37 | 7.32 | 236,600 |
| 04 Jun 2024 | 7.29 | 7.36 | 7.28 | 7.36 | 7.31 | 83,400 |
| 03 Jun 2024 | 7.29 | 7.32 | 7.24 | 7.28 | 7.23 | 320,100 |
| 31 May 2024 | 7.29 | 7.33 | 7.27 | 7.27 | 7.22 | 290,500 |
| 30 May 2024 | 7.26 | 7.33 | 7.26 | 7.26 | 7.21 | 176,300 |
| 29 May 2024 | 7.38 | 7.40 | 7.21 | 7.28 | 7.23 | 251,300 |
| 28 May 2024 | 7.42 | 7.43 | 7.35 | 7.36 | 7.31 | 61,200 |
| 24 May 2024 | 7.46 | 7.46 | 7.39 | 7.45 | 7.40 | 59,600 |
| 23 May 2024 | 7.49 | 7.49 | 7.40 | 7.42 | 7.37 | 71,200 |
| 22 May 2024 | 7.49 | 7.49 | 7.46 | 7.48 | 7.43 | 54,600 |
| 21 May 2024 | 7.48 | 7.49 | 7.45 | 7.47 | 7.42 | 59,500 |
| 20 May 2024 | 7.47 | 7.48 | 7.44 | 7.45 | 7.40 | 83,700 |
| 17 May 2024 | 7.50 | 7.50 | 7.44 | 7.44 | 7.39 | 48,800 |
| 16 May 2024 | 7.48 | 7.52 | 7.45 | 7.46 | 7.41 | 85,800 |
| 16 May 2024 | 0.055 Dividend | |||||
| 15 May 2024 | 7.53 | 7.54 | 7.51 | 7.54 | 7.43 | 42,000 |
| 14 May 2024 | 7.55 | 7.55 | 7.47 | 7.49 | 7.38 | 47,100 |
| 13 May 2024 | 7.53 | 7.55 | 7.51 | 7.52 | 7.41 | 41,200 |
| 10 May 2024 | 7.54 | 7.55 | 7.48 | 7.52 | 7.41 | 32,200 |
| 09 May 2024 | 7.55 | 7.55 | 7.47 | 7.52 | 7.41 | 67,000 |
| 08 May 2024 | 7.50 | 7.52 | 7.48 | 7.52 | 7.41 | 50,500 |
| 07 May 2024 | 7.51 | 7.51 | 7.46 | 7.49 | 7.38 | 71,000 |
| 06 May 2024 | 7.49 | 7.49 | 7.45 | 7.47 | 7.36 | 83,900 |
| 03 May 2024 | 7.43 | 7.50 | 7.41 | 7.47 | 7.36 | 108,600 |
| 02 May 2024 | 7.39 | 7.42 | 7.37 | 7.42 | 7.31 | 63,700 |
| 01 May 2024 | 7.36 | 7.43 | 7.34 | 7.41 | 7.30 | 79,100 |
| 30 Apr 2024 | 7.34 | 7.37 | 7.32 | 7.35 | 7.24 | 71,000 |
| 29 Apr 2024 | 7.34 | 7.38 | 7.34 | 7.37 | 7.26 | 54,700 |
| 26 Apr 2024 | 7.28 | 7.36 | 7.28 | 7.35 | 7.24 | 57,700 |
| 25 Apr 2024 | 7.32 | 7.32 | 7.25 | 7.31 | 7.20 | 54,700 |
| 24 Apr 2024 | 7.33 | 7.36 | 7.31 | 7.34 | 7.23 | 114,600 |
| 23 Apr 2024 | 7.36 | 7.40 | 7.34 | 7.36 | 7.25 | 133,200 |
| 22 Apr 2024 | 7.35 | 7.37 | 7.32 | 7.35 | 7.24 | 62,800 |
| 19 Apr 2024 | 7.30 | 7.37 | 7.30 | 7.32 | 7.21 | 54,500 |
| 18 Apr 2024 | 7.33 | 7.39 | 7.31 | 7.34 | 7.23 | 53,800 |
| 18 Apr 2024 | 0.055 Dividend | |||||
| 17 Apr 2024 | 7.37 | 7.41 | 7.35 | 7.37 | 7.21 | 75,800 |
| 16 Apr 2024 | 7.36 | 7.38 | 7.24 | 7.36 | 7.20 | 107,700 |
| 15 Apr 2024 | 7.44 | 7.45 | 7.31 | 7.33 | 7.17 | 67,000 |
| 12 Apr 2024 | 7.47 | 7.50 | 7.39 | 7.42 | 7.26 | 43,500 |
| 11 Apr 2024 | 7.55 | 7.55 | 7.45 | 7.50 | 7.34 | 32,400 |
| 10 Apr 2024 | 7.56 | 7.57 | 7.48 | 7.49 | 7.33 | 81,300 |
| 09 Apr 2024 | 7.58 | 7.61 | 7.56 | 7.60 | 7.43 | 32,300 |
| 08 Apr 2024 | 7.62 | 7.68 | 7.52 | 7.57 | 7.40 | 131,500 |
| 05 Apr 2024 | 7.60 | 7.64 | 7.56 | 7.58 | 7.41 | 20,900 |
| 04 Apr 2024 | 7.61 | 7.64 | 7.55 | 7.57 | 7.40 | 50,800 |
| 03 Apr 2024 | 7.63 | 7.70 | 7.59 | 7.60 | 7.43 | 77,300 |
| 02 Apr 2024 | 7.62 | 7.64 | 7.53 | 7.62 | 7.45 | 65,400 |
| 01 Apr 2024 | 7.72 | 7.72 | 7.63 | 7.66 | 7.49 | 163,400 |
| 28 Mar 2024 | 7.58 | 7.72 | 7.58 | 7.66 | 7.49 | 175,400 |
| 27 Mar 2024 | 7.58 | 7.63 | 7.54 | 7.59 | 7.42 | 84,500 |
| 26 Mar 2024 | 7.57 | 7.59 | 7.55 | 7.57 | 7.40 | 47,200 |
| 25 Mar 2024 | 7.58 | 7.61 | 7.56 | 7.58 | 7.41 | 31,900 |
| 22 Mar 2024 | 7.57 | 7.60 | 7.55 | 7.56 | 7.39 | 56,400 |
| 21 Mar 2024 | 7.54 | 7.57 | 7.53 | 7.54 | 7.37 | 40,400 |
| 20 Mar 2024 | 7.49 | 7.54 | 7.49 | 7.54 | 7.37 | 62,400 |
| 19 Mar 2024 | 7.50 | 7.53 | 7.48 | 7.50 | 7.34 | 60,000 |
| 18 Mar 2024 | 7.50 | 7.52 | 7.47 | 7.50 | 7.34 | 50,000 |
| 15 Mar 2024 | 7.50 | 7.55 | 7.50 | 7.50 | 7.34 | 28,100 |
| 14 Mar 2024 | 7.54 | 7.59 | 7.50 | 7.51 | 7.35 | 52,900 |
| 14 Mar 2024 | 0.055 Dividend | |||||
| 13 Mar 2024 | 7.57 | 7.59 | 7.54 | 7.58 | 7.36 | 60,200 |
| 12 Mar 2024 | 7.52 | 7.57 | 7.52 | 7.55 | 7.33 | 138,800 |
| 11 Mar 2024 | 7.50 | 7.53 | 7.49 | 7.52 | 7.30 | 51,700 |
| 08 Mar 2024 | 7.45 | 7.50 | 7.45 | 7.49 | 7.27 | 64,900 |
| 07 Mar 2024 | 7.45 | 7.49 | 7.45 | 7.46 | 7.24 | 43,700 |
| 06 Mar 2024 | 7.45 | 7.47 | 7.42 | 7.45 | 7.23 | 57,600 |
| 05 Mar 2024 | 7.47 | 7.49 | 7.42 | 7.45 | 7.23 | 48,100 |
| 04 Mar 2024 | 7.47 | 7.49 | 7.41 | 7.47 | 7.25 | 98,700 |
| 01 Mar 2024 | 7.43 | 7.48 | 7.43 | 7.46 | 7.24 | 53,100 |
| 29 Feb 2024 | 7.43 | 7.49 | 7.41 | 7.43 | 7.21 | 90,800 |
| 28 Feb 2024 | 7.38 | 7.42 | 7.36 | 7.38 | 7.17 | 45,700 |
| 27 Feb 2024 | 7.38 | 7.40 | 7.35 | 7.38 | 7.17 | 75,700 |
| 26 Feb 2024 | 7.36 | 7.39 | 7.28 | 7.32 | 7.11 | 97,900 |
| 23 Feb 2024 | 7.39 | 7.44 | 7.34 | 7.36 | 7.15 | 84,100 |
| 22 Feb 2024 | 7.40 | 7.40 | 7.37 | 7.38 | 7.17 | 88,900 |
| 21 Feb 2024 | 7.36 | 7.39 | 7.35 | 7.36 | 7.15 | 51,400 |
| 20 Feb 2024 | 7.37 | 7.38 | 7.34 | 7.36 | 7.15 | 46,600 |
| 16 Feb 2024 | 7.38 | 7.40 | 7.33 | 7.36 | 7.15 | 64,500 |
| 15 Feb 2024 | 7.37 | 7.40 | 7.37 | 7.38 | 7.17 | 39,700 |
| 15 Feb 2024 | 0.055 Dividend | |||||
| 14 Feb 2024 | 7.45 | 7.48 | 7.41 | 7.43 | 7.16 | 73,300 |
| 13 Feb 2024 | 7.42 | 7.42 | 7.39 | 7.40 | 7.13 | 61,000 |
| 12 Feb 2024 | 7.44 | 7.47 | 7.43 | 7.44 | 7.17 | 63,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.