Get the Stockscreener App
8.27
0.12%
0.010
After Hours:
8.27
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 August 18, 2025, is $8.27.
- 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 64.25% to $8.27 now.
- The 52-week high stock price for PHT is $8.30, representing a 0.36% increase from the current share price, occurred on August 14, 2025.
- The 52-week low stock price for PHT is $6.62, indicating a -19.95% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Pioneer High Income Fund Inc (PHT) stock in the beginning of 2024 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 18, 2025 | $8.28 | $8.23 | $0.0544 | 112,316.0 | +0.12% |
| Aug 15, 2025 | $8.29 | $8.25 | $0.035 | 281,798.0 | -0.24% |
| Aug 14, 2025 | $8.30 | $8.27 | $0.03 | 268,188.0 | +0.12% |
| Aug 13, 2025 | $8.29 | $8.25 | $0.0356 | 180,397.0 | +0.24% |
| Aug 12, 2025 | $8.26 | $8.21 | $0.05 | 192,556.0 | +0.12% |
| Aug 11, 2025 | $8.24 | $8.20 | $0.04 | 182,889.0 | +0.37% |
| Aug 08, 2025 | $8.23 | $8.20 | $0.03 | 91,263.0 | +0.00% |
| Aug 07, 2025 | $8.21 | $8.17 | $0.04 | 292,048.0 | +0.49% |
| Aug 06, 2025 | $8.19 | $8.17 | $0.02 | 140,611.0 | +0.00% |
| Aug 05, 2025 | $8.17 | $8.11 | $0.065 | 270,991.0 | +0.49% |
| Aug 04, 2025 | $8.15 | $8.10 | $0.05 | 164,169.0 | +0.25% |
| Aug 01, 2025 | $8.12 | $8.10 | $0.02 | 328,578.0 | -0.12% |
| Jul 31, 2025 | $8.14 | $8.05 | $0.09 | 471,042.0 | +0.50% |
| Jul 30, 2025 | $8.09 | $8.05 | $0.04 | 406,841.0 | +0.25% |
| Jul 29, 2025 | $8.07 | $8.05 | $0.02 | 184,246.0 | +0.12% |
| Jul 28, 2025 | $8.07 | $8.01 | $0.0577 | 130,285.0 | +0.00% |
| Jul 25, 2025 | $8.05 | $8.00 | $0.055 | 152,015.0 | +0.50% |
| Jul 24, 2025 | $8.03 | $7.99 | $0.0389 | 258,009.0 | -0.25% |
| Jul 23, 2025 | $8.04 | $8.02 | $0.02 | 72,609.0 | +0.37% |
| Jul 22, 2025 | $8.04 | $8.00 | $0.04 | 487,238.0 | -0.31% |
| Jul 21, 2025 | $8.06 | $8.02 | $0.04 | 233,876.0 | -0.19% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $8.30 | $8.10 | $0.20 | 2,618,120.0 | +1.85% |
| Jul, 2025 | $8.19 | $7.99 | $0.20 | 4,931,122.0 | +0.37% |
| Jun, 2025 | $8.11 | $7.89 | $0.22 | 3,803,392.0 | +2.02% |
| May, 2025 | $8.01 | $7.51 | $0.50 | 3,810,677.0 | +4.76% |
| Apr, 2025 | $7.79 | $6.62 | $1.17 | 2,595,054.0 | -2.20% |
| Mar, 2025 | $7.91 | $7.54 | $0.37 | 1,339,935.0 | -1.78% |
| Feb, 2025 | $7.99 | $7.84 | $0.15 | 1,103,200.0 | -0.76% |
| Jan, 2025 | $7.95 | $7.73 | $0.219 | 989,723.0 | +2.45% |
Pioneer High Income Fund Inc Stock (PHT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.02 | $7.67 | $0.3491 | 1,085,978.0 | -2.65% |
| Nov, 2024 | $8.00 | $7.66 | $0.34 | 1,501,483.0 | +2.06% |
| 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% |
0.34%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):