Pioneer High Income Fund ... (PHT)
7.18
-0.45 (-5.90%)
At close: Apr 04, 2025, 3:59 PM
7.17
-0.09%
After-hours: Apr 04, 2025, 04:58 PM EDT
Pioneer High Income Fund Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 7.54 | 7.60 | 7.09 | 7.20 | -0.43 | -5.64% | 327,154 |
| Apr 3, 2025 | 7.65 | 7.70 | 7.63 | 7.63 | -0.13 | -1.68% | 132,200 |
| Apr 2, 2025 | 7.74 | 7.79 | 7.71 | 7.76 | -0.02 | -0.26% | 101,800 |
| Apr 1, 2025 | 7.75 | 7.79 | 7.73 | 7.78 | 0.04 | 0.52% | 72,400 |
| Mar 31, 2025 | 7.72 | 7.75 | 7.69 | 7.74 | 0.02 | 0.26% | 82,140 |
| Mar 28, 2025 | 7.73 | 7.74 | 7.69 | 7.72 | 0.00 | 0.00% | 39,400 |
| Mar 27, 2025 | 7.71 | 7.77 | 7.71 | 7.72 | 0.00 | 0.00% | 46,713 |
| Mar 26, 2025 | 7.74 | 7.77 | 7.72 | 7.72 | 0.00 | 0.00% | 84,700 |
| Mar 25, 2025 | 7.73 | 7.75 | 7.72 | 7.72 | 0.00 | 0.00% | 65,444 |
| Mar 24, 2025 | 7.73 | 7.73 | 7.69 | 7.72 | 0.04 | 0.52% | 97,100 |
| Mar 21, 2025 | 7.65 | 7.69 | 7.65 | 7.68 | 0.03 | 0.39% | 51,439 |
| Mar 20, 2025 | 7.66 | 7.69 | 7.64 | 7.65 | 0.00 | 0.00% | 97,116 |
| Mar 19, 2025 | 7.59 | 7.66 | 7.57 | 7.65 | 0.06 | 0.79% | 73,500 |
| Mar 18, 2025 | 7.59 | 7.64 | 7.57 | 7.59 | -0.02 | -0.26% | 53,300 |
| Mar 17, 2025 | 7.59 | 7.63 | 7.59 | 7.61 | 0.01 | 0.13% | 77,339 |
| Mar 14, 2025 | 7.64 | 7.70 | 7.54 | 7.60 | -0.06 | -0.78% | 104,245 |
| Mar 13, 2025 | 7.68 | 7.71 | 7.62 | 7.66 | -0.07 | -0.91% | 72,943 |
| Mar 12, 2025 | 7.76 | 7.76 | 7.71 | 7.73 | 0.02 | 0.26% | 43,800 |
| Mar 11, 2025 | 7.73 | 7.74 | 7.67 | 7.71 | 0.00 | 0.00% | 34,737 |
| Mar 10, 2025 | 7.77 | 7.80 | 7.69 | 7.71 | -0.06 | -0.77% | 66,400 |
| Mar 7, 2025 | 7.81 | 7.83 | 7.76 | 7.77 | -0.02 | -0.26% | 31,300 |
| Mar 6, 2025 | 7.81 | 7.84 | 7.78 | 7.79 | -0.02 | -0.26% | 51,500 |
| Mar 5, 2025 | 7.84 | 7.86 | 7.80 | 7.81 | -0.03 | -0.38% | 63,500 |
| Mar 4, 2025 | 7.89 | 7.89 | 7.81 | 7.84 | -0.02 | -0.25% | 96,400 |
| Mar 3, 2025 | 7.88 | 7.91 | 7.85 | 7.86 | -0.02 | -0.25% | 98,900 |
| 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 |