Pioneer High Income Fund (PHT) Stock Chart & Stock Price History $7.90 +0.11 (+1.41%) (As of 04:11 PM ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendFinancialsOwnershipSEC FilingsShort InterestTrends Pioneer High Income Fund Stock Price Performance5 Day Performance+1.54%1 Month Performance-0.25%3 Month Performance+4.08%6 Month Performance+5.47%Year-To-Date Performance+10.49%1 Year Performance+14.66% Receive PHT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Pioneer High Income Fund and its competitors with MarketBeat's FREE daily newsletter Email Address Ad TradingTips5 stocks that can double in 2024You still have time to access the 5 Stocks that Can Double in 2024 report for free.Download your free report today! PHT Stock Chart for Thursday, November, 7, 2024 PHT Chart by TradingView Pioneer High Income Fund Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/06/2024$7.77$7.79+0.32%$7.80$7.7667,040 shs$0.0011/05/2024$7.74$7.77+0.32%$7.79$7.7460,051 shs$0.0011/04/2024$7.78$7.74-0.51%$7.80$7.7333,323 shs$0.0011/01/2024$7.77$7.78+0.13%$7.81$7.7665,727 shs$0.0010/31/2024$7.74$7.77+0.39%$7.77$7.7361,542 shs$0.0010/30/2024$7.72$7.74+0.32%$7.75$7.7361,378 shs$0.00 Get the Latest News and Ratings for PHT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Pioneer High Income Fund and its competitors with MarketBeat's FREE daily newsletter. 10/29/2024$7.74$7.72-0.32%$7.74$7.7123,173 shs$0.0010/28/2024$7.78$7.74-0.51%$7.79$7.7480,272 shs$0.0010/25/2024$7.77$7.78+0.13%$7.84$7.7553,311 shs$0.0010/24/2024$7.76$7.77+0.13%$7.83$7.7534,392 shs$0.0010/23/2024$7.79$7.76-0.39%$7.79$7.7457,541 shs$0.0010/22/2024$7.80$7.79-0.13%$7.83$7.7873,682 shs$0.0010/21/2024$7.85$7.80-0.64%$7.84$7.7881,443 shs$0.0010/18/2024$7.93$7.85-1.01%$7.95$7.8498,413 shs$0.0010/17/2024$7.92$7.93+0.13%$7.96$7.9249,565 shs$0.0010/16/2024$7.93$7.92-0.13%$7.97$7.9161,746 shs$0.0010/15/2024$7.98$7.93-0.63%$8.00$7.9360,665 shs$0.0010/14/2024$8.01$7.98-0.37%$8.04$7.9270,311 shs$0.0010/11/2024$8.03$8.01-0.25%$8.03$7.9942,934 shs$0.0010/10/2024$8.01$8.03+0.25%$8.04$8.0045,733 shs$0.0010/09/2024$7.97$8.01+0.50%$8.01$7.9585,917 shs$0.0010/08/2024$7.92$7.97+0.63%$8.00$7.9176,286 shs$0.0010/07/2024$7.94$7.92-0.25%$7.98$7.9061,996 shs$0.0010/04/2024$7.90$7.94+0.51%$7.96$7.9181,730 shs$0.0010/03/2024$7.93$7.90-0.38%$7.92$7.86108,126 shs$0.0010/02/2024$7.95$7.93-0.25%$7.95$7.90119,876 shs$0.0010/01/2024$8.00$7.95-0.62%$7.98$7.9396,004 shs$0.0009/30/2024$7.95$8.00+0.63%$8.00$7.91113,364 shs$0.0009/27/2024$7.97$7.95-0.25%$7.97$7.9254,041 shs$0.0009/26/2024$7.97$7.97$8.00$7.9399,349 shs$0.0009/25/2024$7.96$7.97+0.19%$7.98$7.9463,627 shs$0.0009/24/2024$7.93$7.96+0.32%$7.96$7.9274,192 shs$0.0009/23/2024$7.94$7.93-0.13%$8.01$7.9353,589 shs$0.0009/20/2024$8.01$7.94-0.87%$8.02$7.9362,641 shs$0.0009/19/2024$8.02$8.01-0.06%$8.04$8.0092,697 shs$0.0009/18/2024$7.98$8.02+0.44%$8.04$7.9660,219 shs$0.0009/17/2024$7.95$7.98+0.38%$7.98$7.9573,887 shs$0.0009/16/2024$7.92$7.95+0.38%$7.97$7.9190,484 shs$0.0009/13/2024$7.88$7.92+0.57%$7.95$7.8758,857 shs$0.0009/12/2024$7.86$7.88+0.19%$7.90$7.8593,783 shs$0.00625,000% Gain (Ad)Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here09/11/2024$7.84$7.86+0.26%$7.87$7.8163,800 shs$0.0009/10/2024$7.89$7.84-0.63%$7.90$7.8387,439 shs$0.0009/09/2024$7.89$7.89-0.04%$7.90$7.8680,836 shs$0.0009/06/2024$7.91$7.89-0.25%$7.91$7.8849,041 shs$0.0009/05/2024$7.86$7.91+0.64%$7.91$7.8651,115 shs$0.0009/04/2024$7.87$7.86-0.13%$7.90$7.8590,967 shs$0.0009/03/2024$7.88$7.87-0.13%$7.88$7.84166,489 shs$0.0009/02/2024$7.88$7.88$7.89$7.8369,100 shs$0.0008/30/2024$7.85$7.88+0.38%$7.89$7.8369,140 shs$0.0008/29/2024$7.83$7.85+0.26%$7.86$7.8165,666 shs$0.0008/28/2024$7.82$7.83+0.13%$7.84$7.8097,108 shs$0.0008/27/2024$7.79$7.82+0.39%$7.83$7.7554,615 shs$0.0008/26/2024$7.78$7.79+0.13%$7.82$7.7870,173 shs$0.0008/23/2024$7.76$7.78+0.26%$7.78$7.7480,267 shs$0.0008/22/2024$7.75$7.76+0.06%$7.80$7.7446,628 shs$0.0008/21/2024$7.73$7.75+0.26%$7.77$7.7194,238 shs$0.0008/20/2024$7.74$7.73-0.13%$7.73$7.6854,752 shs$0.0008/19/2024$7.75$7.74-0.13%$7.77$7.7388,625 shs$0.0008/16/2024$7.70$7.75+0.65%$7.75$7.7147,691 shs$0.0008/15/2024$7.69$7.70+0.13%$7.71$7.6753,409 shs$0.0008/14/2024$7.68$7.69+0.13%$7.69$7.6647,107 shs$0.0008/13/2024$7.65$7.68+0.39%$7.69$7.6535,956 shs$0.0008/12/2024$7.63$7.65+0.21%$7.66$7.6196,420 shs$0.0008/09/2024$7.63$7.63+0.05%$7.64$7.6042,933 shs$0.0008/08/2024$7.59$7.63+0.53%$7.64$7.5875,181 shs$0.0008/07/2024$7.58$7.59+0.20%$7.63$7.5836,413 shs$0.0008/06/2024$7.50$7.58+1.00%$7.58$7.5186,809 shs$0.00 Related Companies AGD Stock Price Chart AWP Stock Price Chart THW Stock Price Chart AVK Stock Price Chart AWF Stock Price Chart AFB Stock Price Chart ARDC Stock Price Chart BFZ Stock Price Chart BHK Stock Price Chart HYT Stock Price Chart Receive PHT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Pioneer High Income Fund and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:PHT) was last updated on 11/7/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | Sponsored[Urgent] Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it a...Paradigm Press | SponsoredThis company will win the AI race Rome wasn’t built in a day… But there is another lesser-known type of keystone, one that plays an equally c...Porter & Company | Sponsored24/7 Automated Profits in CryptoThe 4th quarter of 2024 is shaping up to be one of the most explosive periods for crypto in recent memory. But...Crypto Swap Profits | SponsoredThe Crypto That’s Making Wall Street SweatThe Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...Crypto 101 Media | SponsoredStrange new catalyst for gold ($5,000 possible?)Gold: Now legal tender Most Americans missed this big story, but 1 in 5 states have now made gold and silve...Stansberry Research | SponsoredWARNING: “Buffett Indicator” flashing for first time in 50 yearsWarren Buffett has sold a staggering $97 billion worth of stocks this year... But why? Our research indi...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Pioneer High Income Fund, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Pioneer High Income Fund With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free PHT Stock Alerts