Skip to main content
Pioneer High Income Fund, Inc. (PHT)
Sep 25, 2025 - PHT was delisted pending liquidation
8.32
-0.07 (-0.83%)
Inactive · Last trade price on Sep 25, 2025

Pioneer High Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20258.388.408.328.328.32-0.83%871,552
Sep 24, 20258.368.398.368.398.390.48%296,707
Sep 23, 20258.358.388.348.358.35-0.12%1,831,833
Sep 22, 20258.358.368.348.368.360.12%330,154
Sep 19, 20258.348.368.348.358.350.12%425,383
Sep 18, 20258.328.358.328.348.34-472,594
Sep 17, 20258.358.368.338.348.34-245,822
Sep 16, 20258.348.358.318.348.34-256,190
Sep 15, 20258.348.368.338.348.340.06%141,235
Sep 12, 20258.308.348.308.348.340.42%65,490
Sep 11, 20258.328.338.298.308.300.12%223,297
Sep 10, 20258.368.368.298.298.29-0.84%255,806
Sep 9, 20258.358.378.338.368.360.36%240,010
Sep 8, 20258.338.348.328.338.330.12%305,784
Sep 5, 20258.338.338.318.328.320.12%168,924
Sep 4, 20258.318.338.288.318.31-0.12%403,880
Sep 3, 20258.248.328.208.328.320.60%635,091
Sep 2, 20258.228.298.228.278.27-0.60%287,229
Aug 29, 20258.318.338.308.328.320.12%143,152
Aug 28, 20258.328.348.288.318.31-0.24%421,191
Aug 27, 20258.338.348.328.338.33-171,189
Aug 26, 20258.378.378.308.338.330.12%267,384
Aug 25, 20258.328.338.318.328.32-0.24%325,500
Aug 22, 20258.338.358.308.348.340.36%209,738
Aug 21, 20258.278.348.258.318.310.48%504,907
Aug 20, 20258.268.288.258.278.27-168,886
Aug 19, 20258.268.298.268.278.27-261,098
Aug 18, 20258.268.288.238.278.270.12%112,316
Aug 15, 20258.278.298.258.268.26-0.24%281,798
Aug 14, 20258.308.308.278.288.280.12%268,188
Aug 13, 20258.258.298.258.278.270.24%180,397
Aug 12, 20258.218.268.218.258.250.12%192,556
Aug 11, 20258.238.248.208.248.240.37%182,889
Aug 8, 20258.208.238.208.218.21-91,263
Aug 7, 20258.178.218.178.218.210.49%292,048
Aug 6, 20258.178.198.178.178.17-140,611
Aug 5, 20258.138.178.118.178.170.49%270,991
Aug 4, 20258.108.158.108.138.130.25%164,169
Aug 1, 20258.128.128.108.118.11-0.12%328,578
Jul 31, 20258.108.148.058.128.120.50%471,042
Jul 30, 20258.058.098.058.088.080.25%406,841
Jul 29, 20258.058.078.058.068.060.12%184,252
Jul 28, 20258.038.078.018.058.05-130,285
Jul 25, 20258.008.068.008.058.050.50%152,017
Jul 24, 20258.028.037.998.018.01-0.25%258,009
Jul 23, 20258.028.048.008.038.030.37%246,408
Jul 22, 20258.018.048.008.008.00-0.31%487,238
Jul 21, 20258.048.068.028.038.03-0.19%242,311
Jul 18, 20258.088.098.048.048.04-1.23%306,054
Jul 17, 20258.098.148.098.148.090.49%265,697
Jul 16, 20258.098.148.098.108.05-0.12%330,991
Jul 15, 20258.148.158.118.118.06-0.43%244,513
Jul 14, 20258.128.168.108.158.090.43%149,329
Jul 11, 20258.108.158.098.118.06-0.25%125,104
Jul 10, 20258.118.158.118.138.08-130,648
Jul 9, 20258.158.198.128.138.08-187,364
Jul 8, 20258.128.148.118.138.080.25%162,713
Jul 7, 20258.128.158.108.118.06-0.25%190,534
Jul 3, 20258.128.158.098.138.08-118,420
Jul 2, 20258.108.158.068.138.080.12%138,548
Jul 1, 20258.058.148.058.128.070.37%185,051
Jun 30, 20258.108.118.088.098.040.37%199,338
Jun 27, 20258.048.088.048.068.01-0.12%169,526
Jun 26, 20258.058.078.038.078.020.50%161,219
Jun 25, 20258.018.048.008.037.980.25%123,234
Jun 24, 20257.968.057.948.017.960.50%190,197
Jun 23, 20257.967.997.947.977.92-0.25%453,128
Jun 20, 20257.978.017.977.997.94-0.12%100,877
Jun 18, 20258.008.037.998.007.95-0.74%155,097
Jun 17, 20258.058.088.028.067.95-0.25%36,888
Jun 16, 20258.078.108.048.087.970.31%95,047
Jun 13, 20258.058.078.058.067.95-0.31%81,122
Jun 12, 20258.048.088.028.087.970.62%144,424
Jun 11, 20258.018.087.998.037.920.12%223,789
Jun 10, 20258.008.037.998.027.910.38%303,162
Jun 9, 20258.028.037.987.997.88-345,751
Jun 6, 20257.998.027.977.997.88-200,338
Jun 5, 20257.978.027.977.997.880.13%162,115
Jun 4, 20257.967.997.967.987.870.38%122,919
Jun 3, 20257.897.997.897.957.840.13%402,299
Jun 2, 20257.937.957.917.947.830.13%136,483
May 30, 20257.917.967.917.937.82-0.25%181,227
May 29, 20257.927.957.877.957.840.76%171,068
May 28, 20257.887.957.887.897.78-294,290
May 27, 20257.937.957.867.897.780.13%190,237
May 23, 20257.817.907.817.887.77-0.13%129,776
May 22, 20257.807.917.737.897.781.41%442,708
May 21, 20257.857.917.767.787.68-1.64%508,529
May 20, 20257.877.937.877.917.80-99,870
May 19, 20257.857.927.837.917.80-130,198
May 16, 20257.887.957.887.917.80-0.63%163,656
May 15, 20257.988.017.957.967.80-144,390
May 14, 20257.967.977.937.967.800.25%236,323
May 13, 20257.977.987.937.947.780.38%218,025
May 12, 20257.907.937.817.917.750.64%121,967
May 9, 20257.857.897.767.867.703.69%432,839
May 8, 20257.587.637.527.587.430.40%69,892
May 7, 20257.597.597.527.557.40-0.26%24,806
May 6, 20257.577.587.517.577.42-0.13%37,660
May 5, 20257.587.597.517.587.43-0.13%39,915