Get the Stockscreener App
7.78
0.06%
-0.005
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 21, 2024, is $7.78.
- 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 54.52% to $7.78 now.
- The 52-week high stock price for PHT is $8.04, representing a 3.34% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for PHT is $7.00, indicating a -10.03% decrease from the current share price, occurred on November 28, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $7.79 | $7.73 | $0.0564 | 35,407.0 | +0.06% |
| Nov 20, 2024 | $7.79 | $7.75 | $0.045 | 46,059.0 | +0.32% |
| Nov 19, 2024 | $7.76 | $7.71 | $0.0533 | 48,182.0 | +0.39% |
| Nov 18, 2024 | $7.76 | $7.71 | $0.05 | 53,764.0 | +0.00% |
| Nov 15, 2024 | $7.80 | $7.66 | $0.14 | 164,897.0 | -1.15% |
| Nov 14, 2024 | $7.83 | $7.78 | $0.05 | 89,773.0 | +0.00% |
| Nov 13, 2024 | $7.90 | $7.80 | $0.0989 | 90,702.0 | -1.14% |
| Nov 12, 2024 | $7.98 | $7.83 | $0.1497 | 93,528.0 | -0.88% |
| Nov 11, 2024 | $7.99 | $7.97 | $0.02 | 72,371.0 | -0.13% |
| Nov 08, 2024 | $8.00 | $7.92 | $0.08 | 91,929.0 | +0.76% |
| Nov 07, 2024 | $7.92 | $7.79 | $0.135 | 97,121.0 | +1.68% |
| Nov 06, 2024 | $7.80 | $7.76 | $0.0399 | 67,040.0 | +0.38% |
| 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% |
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 | $8.00 | $7.66 | $0.34 | 1,109,881.0 | +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% |
0.61%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):