Pioneer High Income Fund, Inc. (PHT)
8.32
0.00 (0.00%)
USD |
NYSE |
Sep 26, 16:00
PHT Price : 8.32 for Sept. 26, 2025
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 26, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 0.000 |
| Sep 25, 2025 | 8.38 | 8.40 | 8.32 | 8.32 | 871552.0 |
| Sep 24, 2025 | 8.36 | 8.39 | 8.355 | 8.39 | 296707.0 |
| Sep 23, 2025 | 8.35 | 8.38 | 8.34 | 8.35 | 1.832M |
| Sep 22, 2025 | 8.35 | 8.36 | 8.34 | 8.36 | 330154.0 |
| Sep 19, 2025 | 8.34 | 8.36 | 8.34 | 8.35 | 425383.0 |
| Sep 18, 2025 | 8.32 | 8.35 | 8.32 | 8.34 | 472594.0 |
| Sep 17, 2025 | 8.35 | 8.355 | 8.325 | 8.34 | 245822.0 |
| Sep 16, 2025 | 8.34 | 8.350 | 8.31 | 8.34 | 256190.0 |
| Sep 15, 2025 | 8.34 | 8.358 | 8.33 | 8.34 | 141235.0 |
| Sep 12, 2025 | 8.30 | 8.34 | 8.30 | 8.335 | 65490.00 |
| Sep 11, 2025 | 8.32 | 8.33 | 8.29 | 8.30 | 223297.0 |
| Sep 10, 2025 | 8.36 | 8.36 | 8.29 | 8.29 | 255806.0 |
| Sep 09, 2025 | 8.35 | 8.365 | 8.33 | 8.36 | 240010.0 |
| Sep 08, 2025 | 8.33 | 8.34 | 8.32 | 8.33 | 305784.0 |
| Sep 05, 2025 | 8.33 | 8.33 | 8.31 | 8.32 | 168924.0 |
| Sep 04, 2025 | 8.31 | 8.33 | 8.28 | 8.31 | 403880.0 |
| Sep 03, 2025 | 8.24 | 8.32 | 8.20 | 8.32 | 635091.0 |
| Sep 02, 2025 | 8.22 | 8.29 | 8.22 | 8.27 | 287229.0 |
| Aug 29, 2025 | 8.31 | 8.334 | 8.300 | 8.32 | 143152.0 |
| Aug 28, 2025 | 8.32 | 8.34 | 8.28 | 8.31 | 421191.0 |
| Aug 27, 2025 | 8.33 | 8.335 | 8.315 | 8.33 | 171189.0 |
| Aug 26, 2025 | 8.37 | 8.37 | 8.30 | 8.33 | 267384.0 |
| Aug 25, 2025 | 8.32 | 8.33 | 8.305 | 8.32 | 325500.0 |
| Aug 22, 2025 | 8.33 | 8.35 | 8.30 | 8.34 | 209738.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median