Pioneer High Income Fund ... (PHT)
7.78
0.04 (0.45%)
At close: Jan 15, 2025, 3:59 PM
7.78
0.00%
After-hours Jan 15, 2025, 07:00 PM EST
PHT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.78 | 7.85 | 7.77 | 7.80 | 0.04 | 0.52% | 44,868 |
| 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 |
| Dec 16, 2024 | 7.87 | 7.89 | 7.82 | 7.85 | 0.01 | 0.13% | 56,726 |
| Dec 13, 2024 | 7.88 | 7.91 | 7.84 | 7.84 | -0.04 | -0.51% | 75,715 |
| Dec 12, 2024 | 7.90 | 7.90 | 7.85 | 7.88 | -0.09 | -1.13% | 52,500 |
| Dec 11, 2024 | 7.98 | 7.98 | 7.96 | 7.97 | 0.02 | 0.25% | 50,849 |
| Dec 10, 2024 | 7.94 | 7.96 | 7.94 | 7.95 | 0.00 | 0.00% | 33,900 |
| Dec 9, 2024 | 7.95 | 8.00 | 7.95 | 7.95 | -0.01 | -0.13% | 43,000 |
| Dec 6, 2024 | 7.94 | 8.02 | 7.94 | 7.96 | 0.01 | 0.13% | 67,614 |
| Dec 5, 2024 | 7.95 | 7.96 | 7.94 | 7.95 | 0.00 | 0.00% | 38,024 |
| Dec 4, 2024 | 7.95 | 8.00 | 7.91 | 7.95 | -0.03 | -0.38% | 69,340 |
| Dec 3, 2024 | 7.93 | 7.98 | 7.93 | 7.98 | 0.05 | 0.63% | 34,540 |
| Dec 2, 2024 | 7.89 | 7.95 | 7.89 | 7.93 | 0.00 | 0.00% | 58,934 |
| Nov 29, 2024 | 7.90 | 7.93 | 7.88 | 7.93 | 0.06 | 0.76% | 31,910 |
| Nov 27, 2024 | 7.87 | 7.88 | 7.85 | 7.87 | 0.00 | 0.00% | 36,022 |
| Nov 26, 2024 | 7.90 | 7.90 | 7.86 | 7.87 | -0.01 | -0.13% | 109,800 |
| Nov 25, 2024 | 7.90 | 7.91 | 7.86 | 7.88 | 0.02 | 0.25% | 82,247 |
| Nov 22, 2024 | 7.77 | 7.88 | 7.76 | 7.86 | 0.08 | 1.03% | 52,736 |
| Nov 21, 2024 | 7.76 | 7.79 | 7.73 | 7.78 | 0.00 | 0.00% | 114,936 |
| Nov 20, 2024 | 7.75 | 7.80 | 7.75 | 7.78 | 0.03 | 0.39% | 46,100 |
| Nov 19, 2024 | 7.71 | 7.76 | 7.71 | 7.75 | 0.03 | 0.39% | 49,272 |
| Nov 18, 2024 | 7.71 | 7.76 | 7.71 | 7.72 | 0.00 | 0.00% | 53,800 |
| Nov 15, 2024 | 7.74 | 7.80 | 7.66 | 7.72 | -0.09 | -1.15% | 164,900 |
| Nov 14, 2024 | 7.81 | 7.83 | 7.78 | 7.81 | 0.00 | 0.00% | 89,800 |
| Nov 13, 2024 | 7.88 | 7.90 | 7.80 | 7.81 | -0.09 | -1.14% | 90,702 |
| Nov 12, 2024 | 7.98 | 7.98 | 7.83 | 7.90 | -0.07 | -0.88% | 93,528 |
| Nov 11, 2024 | 7.99 | 7.99 | 7.97 | 7.97 | -0.01 | -0.13% | 72,400 |
| Nov 8, 2024 | 7.92 | 8.00 | 7.92 | 7.98 | 0.06 | 0.76% | 91,929 |
| Nov 7, 2024 | 7.82 | 7.92 | 7.79 | 7.92 | 0.13 | 1.67% | 97,121 |
| Nov 6, 2024 | 7.77 | 7.80 | 7.76 | 7.79 | 0.03 | 0.39% | 67,040 |
| Nov 5, 2024 | 7.74 | 7.79 | 7.74 | 7.76 | 0.02 | 0.26% | 60,100 |
| Nov 4, 2024 | 7.80 | 7.80 | 7.73 | 7.74 | -0.04 | -0.51% | 33,323 |
| Nov 1, 2024 | 7.77 | 7.81 | 7.77 | 7.78 | 0.01 | 0.13% | 65,727 |
| Oct 31, 2024 | 7.76 | 7.77 | 7.73 | 7.77 | 0.03 | 0.39% | 61,542 |