Pioneer High Income Fund ... (PHT)
7.83
-0.03 (-0.38%)
At close: Mar 04, 2025, 3:59 PM
7.84
0.13%
After-hours: Mar 04, 2025, 07:00 PM EST
PHT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 7.88 | 7.91 | 7.85 | 7.86 | -0.02 | -0.25% | 98,882 |
| Feb 28, 2025 | 7.90 | 7.91 | 7.84 | 7.88 | 0.01 | 0.13% | 89,933 |
| Feb 27, 2025 | 7.90 | 7.91 | 7.86 | 7.87 | -0.01 | -0.13% | 60,229 |
| Feb 26, 2025 | 7.91 | 7.91 | 7.87 | 7.88 | -0.02 | -0.25% | 16,600 |
| Feb 25, 2025 | 7.89 | 7.90 | 7.87 | 7.90 | 0.04 | 0.51% | 41,640 |
| Feb 24, 2025 | 7.91 | 7.93 | 7.84 | 7.86 | -0.02 | -0.25% | 81,000 |
| Feb 21, 2025 | 7.91 | 7.93 | 7.85 | 7.88 | -0.03 | -0.38% | 106,137 |
| Feb 20, 2025 | 7.92 | 7.92 | 7.87 | 7.91 | 0.02 | 0.25% | 65,137 |
| Feb 19, 2025 | 7.92 | 7.96 | 7.89 | 7.89 | -0.03 | -0.38% | 39,400 |
| Feb 18, 2025 | 7.90 | 7.94 | 7.90 | 7.92 | -0.05 | -0.63% | 35,831 |
| Feb 14, 2025 | 7.94 | 7.97 | 7.90 | 7.97 | 0.04 | 0.50% | 42,203 |
| Feb 13, 2025 | 7.93 | 7.95 | 7.90 | 7.93 | 0.03 | 0.38% | 38,300 |
| Feb 12, 2025 | 7.89 | 7.94 | 7.87 | 7.90 | 0.00 | 0.00% | 45,525 |
| Feb 11, 2025 | 7.86 | 7.94 | 7.85 | 7.90 | -0.02 | -0.25% | 67,600 |
| Feb 10, 2025 | 7.92 | 7.99 | 7.88 | 7.92 | 0.02 | 0.25% | 55,400 |
| Feb 7, 2025 | 7.94 | 7.97 | 7.89 | 7.90 | -0.03 | -0.38% | 96,300 |
| Feb 6, 2025 | 7.96 | 7.96 | 7.91 | 7.93 | -0.03 | -0.38% | 53,000 |
| Feb 5, 2025 | 7.95 | 7.96 | 7.88 | 7.96 | 0.03 | 0.38% | 59,312 |
| Feb 4, 2025 | 7.95 | 7.95 | 7.85 | 7.93 | 0.01 | 0.13% | 72,225 |
| Feb 3, 2025 | 7.88 | 7.97 | 7.88 | 7.92 | -0.02 | -0.25% | 37,609 |
| Jan 31, 2025 | 7.91 | 7.95 | 7.88 | 7.94 | 0.05 | 0.63% | 55,915 |
| Jan 30, 2025 | 7.85 | 7.93 | 7.85 | 7.89 | 0.05 | 0.64% | 44,400 |
| Jan 29, 2025 | 7.85 | 7.88 | 7.83 | 7.84 | -0.04 | -0.51% | 35,000 |
| Jan 28, 2025 | 7.88 | 7.88 | 7.85 | 7.88 | 0.03 | 0.38% | 24,800 |
| Jan 27, 2025 | 7.84 | 7.88 | 7.83 | 7.85 | -0.03 | -0.38% | 32,705 |
| Jan 24, 2025 | 7.88 | 7.89 | 7.84 | 7.88 | 0.03 | 0.38% | 34,900 |
| Jan 23, 2025 | 7.86 | 7.90 | 7.84 | 7.85 | 0.01 | 0.13% | 50,200 |
| Jan 22, 2025 | 7.81 | 7.87 | 7.81 | 7.84 | 0.01 | 0.13% | 38,900 |
| Jan 21, 2025 | 7.83 | 7.84 | 7.80 | 7.83 | 0.03 | 0.38% | 50,209 |
| Jan 17, 2025 | 7.81 | 7.81 | 7.78 | 7.80 | 0.01 | 0.13% | 23,441 |
| Jan 16, 2025 | 7.78 | 7.80 | 7.78 | 7.79 | 0.01 | 0.13% | 31,117 |
| Jan 15, 2025 | 7.80 | 7.81 | 7.77 | 7.78 | -0.02 | -0.26% | 27,800 |
| Jan 14, 2025 | 7.78 | 7.85 | 7.77 | 7.80 | 0.04 | 0.52% | 44,900 |
| Jan 13, 2025 | 7.78 | 7.79 | 7.73 | 7.76 | -0.04 | -0.51% | 54,333 |
| Jan 10, 2025 | 7.81 | 7.84 | 7.76 | 7.80 | -0.03 | -0.38% | 47,800 |
| Jan 8, 2025 | 7.83 | 7.84 | 7.76 | 7.83 | 0.01 | 0.13% | 68,500 |
| Jan 7, 2025 | 7.84 | 7.85 | 7.76 | 7.82 | 0.00 | 0.00% | 73,600 |
| Jan 6, 2025 | 7.81 | 7.85 | 7.78 | 7.82 | 0.01 | 0.13% | 97,400 |
| Jan 3, 2025 | 7.82 | 7.88 | 7.81 | 7.81 | -0.04 | -0.51% | 69,900 |
| Jan 2, 2025 | 7.79 | 7.85 | 7.75 | 7.85 | 0.10 | 1.29% | 84,300 |
| Dec 31, 2024 | 7.71 | 7.78 | 7.71 | 7.75 | 0.03 | 0.39% | 49,941 |
| Dec 30, 2024 | 7.69 | 7.73 | 7.69 | 7.72 | 0.01 | 0.13% | 57,400 |
| Dec 27, 2024 | 7.74 | 7.76 | 7.71 | 7.71 | -0.04 | -0.52% | 32,900 |
| Dec 26, 2024 | 7.77 | 7.83 | 7.75 | 7.75 | -0.04 | -0.51% | 48,100 |
| Dec 24, 2024 | 7.79 | 7.81 | 7.75 | 7.79 | 0.03 | 0.39% | 18,200 |
| Dec 23, 2024 | 7.72 | 7.80 | 7.71 | 7.76 | 0.04 | 0.52% | 39,400 |
| Dec 20, 2024 | 7.67 | 7.78 | 7.67 | 7.72 | 0.00 | 0.00% | 60,628 |
| Dec 19, 2024 | 7.77 | 7.80 | 7.68 | 7.72 | 0.00 | 0.00% | 138,306 |
| Dec 18, 2024 | 7.79 | 7.81 | 7.72 | 7.72 | -0.09 | -1.15% | 62,405 |
| Dec 17, 2024 | 7.83 | 7.83 | 7.81 | 7.81 | -0.04 | -0.51% | 48,900 |