7.76
price up icon0.26%   0.02
after-market After Hours: 7.76
loading

Pioneer High Income Fund Inc Stock (PHT) Price History

The historical daily chart and data for Pioneer High Income Fund Inc stock (PHT), show that the latest closing stock price as of November 05, 2024, is $7.76.
  • Pioneer High Income Fund Inc all-time high stock price is $18.60, occurred on June 12, 2014.
  • The lowest Pioneer High Income Fund Inc stock price recorded was $5.0351 on March 19, 2020. Since then, Pioneer High Income Fund Inc's stock price has risen over 54.12% to $7.76 now.
  • The 52-week high stock price for PHT is $8.04, representing a 3.61% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for PHT is $6.81, indicating a -12.24% decrease from the current share price, occurred on November 13, 2023.
  • The closing price of Pioneer High Income Fund Inc (PHT) stock in the beginning of 2023 was $9.56. The stock closed the year at $6.50, a loss of over -32.01% for the year.
The table below shows more information about PHT historical price data:
Date High Low High - Low Volume % Change
Nov 05, 2024 $7.79 $7.74 $0.05 60,058.0 +0.26%
Nov 04, 2024 $7.80 $7.73 $0.07 33,323.0 -0.51%
Nov 01, 2024 $7.81 $7.76 $0.045 65,727.0 +0.13%
Oct 31, 2024 $7.77 $7.73 $0.04 61,542.0 +0.39%
Oct 30, 2024 $7.75 $7.73 $0.02 61,378.0 +0.32%
Oct 29, 2024 $7.74 $7.71 $0.0299 23,173.0 -0.39%
Oct 28, 2024 $7.79 $7.74 $0.05 80,350.0 -0.45%
Oct 25, 2024 $7.84 $7.75 $0.09 53,311.0 +0.13%
Oct 24, 2024 $7.83 $7.75 $0.0791 34,392.0 +0.13%
Oct 23, 2024 $7.79 $7.74 $0.05 57,541.0 -0.38%
Oct 22, 2024 $7.83 $7.78 $0.05 73,682.0 -0.27%
Oct 21, 2024 $7.84 $7.78 $0.0594 81,443.0 -0.51%
Oct 18, 2024 $7.95 $7.84 $0.1117 98,413.0 -1.01%
Oct 17, 2024 $7.96 $7.92 $0.0391 49,565.0 +0.13%
Oct 16, 2024 $7.97 $7.91 $0.06 61,746.0 -0.13%
Oct 15, 2024 $8.00 $7.93 $0.07 60,665.0 -0.63%
Oct 14, 2024 $8.04 $7.92 $0.12 70,311.0 -0.37%
Oct 11, 2024 $8.03 $7.99 $0.038 42,935.0 -0.25%
Oct 10, 2024 $8.04 $8.00 $0.04 45,733.0 +0.25%
Oct 09, 2024 $8.01 $7.95 $0.0573 85,917.0 +0.50%
Oct 08, 2024 $8.00 $7.91 $0.09 76,286.0 +0.63%

Pioneer High Income Fund Inc Stock (PHT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Pioneer High Income Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pioneer High Income Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Pioneer High Income Fund Inc Stock (PHT) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $7.81 $7.73 $0.08 219,166.0 -0.13%
Oct, 2024 $8.04 $7.71 $0.3299 1,586,190.0 -2.88%
Sep, 2024 $8.04 $7.81 $0.23 1,608,226.0 +1.52%
Aug, 2024 $7.89 $7.40 $0.49 1,488,489.0 +1.68%
Jul, 2024 $7.75 $7.48 $0.27 1,264,484.0 +3.06%
Jun, 2024 $7.52 $7.24 $0.28 2,065,288.0 +3.44%
May, 2024 $7.55 $7.21 $0.34 1,927,343.0 -1.09%
Apr, 2024 $7.72 $7.24 $0.48 1,605,589.0 -4.05%
Mar, 2024 $7.72 $7.41 $0.31 1,305,780.0 +3.10%
Feb, 2024 $7.49 $7.24 $0.25 1,444,063.0 +0.81%
Jan, 2024 $7.41 $7.10 $0.31 2,074,083.0 +3.08%

Pioneer High Income Fund Inc Stock (PHT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.57 $7.06 $0.51 2,536,297.0 +1.27%
Nov, 2023 $7.12 $6.56 $0.56 1,863,153.0 +8.12%
Oct, 2023 $6.78 $6.41 $0.37 1,784,575.0 -2.68%
Sep, 2023 $7.04 $6.71 $0.325 2,116,592.0 -3.45%
Aug, 2023 $7.00 $6.61 $0.39 2,910,452.0 +1.76%
Jul, 2023 $6.88 $6.67 $0.2102 1,836,168.0 +1.64%
Jun, 2023 $6.87 $6.64 $0.23 1,757,752.0 +0.45%
May, 2023 $6.76 $6.55 $0.212 2,327,274.0 -0.59%
Apr, 2023 $6.99 $6.56 $0.425 2,609,116.0 +1.51%
Mar, 2023 $7.10 $6.41 $0.69 2,758,605.0 -5.42%
Feb, 2023 $7.22 $6.82 $0.40 1,876,747.0 -0.71%
Jan, 2023 $7.07 $6.53 $0.535 1,977,517.0 +8.62%

Pioneer High Income Fund Inc Stock (PHT) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $7.00 $6.39 $0.61 2,671,148.0 -6.88%
Nov, 2022 $6.98 $6.49 $0.49 1,954,233.0 +7.38%
Oct, 2022 $6.67 $6.23 $0.44 1,956,939.0 +0.62%
Sep, 2022 $7.19 $6.37 $0.82 2,046,310.0 -9.65%
Aug, 2022 $7.53 $7.13 $0.40 2,455,935.0 -0.56%
Jul, 2022 $7.20 $6.88 $0.32 2,398,991.0 +1.84%
Jun, 2022 $7.58 $6.81 $0.77 1,992,018.0 -5.23%
May, 2022 $7.69 $7.04 $0.65 2,308,856.0 -2.59%
Apr, 2022 $8.28 $7.63 $0.65 1,430,528.0 -5.81%
Mar, 2022 $8.49 $7.71 $0.785 2,091,419.0 -2.64%
Feb, 2022 $8.97 $8.01 $0.96 1,809,515.0 -5.76%
Jan, 2022 $9.79 $8.47 $1.32 2,136,631.0 -8.76%
closed_end_fund_debt NUV
$8.93
price up icon 0.34%
closed_end_fund_debt PTY
$14.61
price up icon 0.07%
closed_end_fund_debt GOF
$15.79
price up icon 0.13%
closed_end_fund_debt NZF
$12.58
price up icon 1.04%
closed_end_fund_debt JPC
$8.01
price up icon 0.00%
closed_end_fund_debt NVG
$12.64
price up icon 0.56%
Cap:     |  Volume (24h):