Free Trial

Pioneer High Income Fund (PHT) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free PHT Stock Alerts
$7.47
+0.06 (+0.74%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Pioneer High Income Fund Stock Price Performance

5 Day
Performance
+1.36%
1 Month
Performance
-1.32%
3 Month
Performance
+1.91%
6 Month
Performance
+7.33%
Year-To-Date
Performance
+4.48%
1 Year
Performance
+13.18%
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

Ad Colonial Metals
The Gold Grab of the Century
When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.
That's why we have released our Free Precious Metals Investment Guide.

PHT Stock Chart for Saturday, May, 4, 2024

PHT Chart by TradingView

Pioneer High Income Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$7.42$7.47
+0.74%		$7.50$7.41108,580 shs$0.00
05/02/2024$7.41$7.42
+0.14%		$7.42$7.3763,672 shs$0.00
05/01/2024$7.35$7.41
+0.75%		$7.43$7.3478,790 shs$0.00
04/30/2024$7.37$7.35
-0.27%		$7.37$7.3271,032 shs$0.00
04/29/2024$7.35$7.37
+0.34%		$7.38$7.3454,701 shs$0.00
04/26/2024$7.31$7.35
+0.55%		$7.36$7.2857,654 shs$0.00
04/25/2024$7.34$7.31
-0.48%		$7.32$7.2554,658 shs$0.00
04/24/2024$7.36$7.34
-0.27%		$7.36$7.31114,619 shs$0.00
04/23/2024$7.35$7.36
+0.15%		$7.40$7.34133,181 shs$0.00
04/22/2024$7.32$7.35
+0.40%		$7.37$7.3262,757 shs$0.00
04/19/2024$7.34$7.32
-0.20%		$7.37$7.3054,460 shs$0.00
04/18/2024$7.37$7.34
-0.41%		$7.39$7.3153,798 shs$0.00
04/17/2024$7.36$7.37
+0.14%		$7.41$7.3575,792 shs$0.00
04/16/2024$7.33$7.36
+0.34%		$7.38$7.24107,605 shs$0.00
04/15/2024$7.42$7.33
-1.21%		$7.45$7.3167,009 shs$0.00
04/12/2024$7.50$7.42
-1.07%		$7.50$7.3943,469 shs$0.00
04/11/2024$7.49$7.50
+0.13%		$7.55$7.4532,432 shs$0.00
04/10/2024$7.60$7.49
-1.45%		$7.57$7.4881,297 shs$0.00
04/09/2024$7.57$7.60
+0.40%		$7.61$7.5632,199 shs$0.00
04/08/2024$7.58$7.57
-0.13%		$7.68$7.52131,457 shs$0.00
04/05/2024$7.57$7.58
+0.13%		$7.64$7.5620,912 shs$0.00
04/04/2024$7.60$7.57
-0.39%		$7.64$7.5650,815 shs$0.00
04/03/2024$7.63$7.60
-0.39%		$7.70$7.5977,321 shs$0.00
04/02/2024$7.66$7.63
-0.39%		$7.64$7.5364,946 shs$0.00
04/01/2024$7.66$7.66$7.72$7.63163,368 shs$0.00
03/29/2024$7.68$7.66
-0.26%		$7.72$7.58175,390 shs$0.00
03/28/2024$7.59$7.68
+1.19%		$7.72$7.58172,937 shs$0.00
03/27/2024$7.57$7.59
+0.26%		$7.63$7.5484,542 shs$0.00
03/26/2024$7.58$7.57
-0.13%		$7.59$7.5547,218 shs$0.00
03/25/2024$7.56$7.58
+0.26%		$7.61$7.5631,866 shs$0.00
03/22/2024$7.54$7.56
+0.27%		$7.60$7.5556,409 shs$0.00
03/21/2024$7.54$7.54$7.57$7.5340,353 shs$0.00
03/20/2024$7.49$7.54
+0.67%		$7.54$7.4962,400 shs$0.00
03/19/2024$7.50$7.49
-0.11%		$7.53$7.4859,856 shs$0.00
03/18/2024$7.50$7.50
-0.02%		$7.52$7.4750,020 shs$0.00
03/15/2024$7.51$7.50
-0.07%		$7.55$7.5028,142 shs$0.00
03/14/2024$7.58$7.51
-0.99%		$7.59$7.5052,866 shs$0.00
03/13/2024$7.55$7.58
+0.46%		$7.59$7.5460,145 shs$0.00
03/12/2024$7.52$7.55
+0.33%		$7.57$7.52138,769 shs$0.00
03/11/2024$7.49$7.52
+0.40%		$7.53$7.4951,667 shs$0.00
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
03/08/2024$7.46$7.48
+0.27%		$7.50$7.4664,795 shs$0.00
03/07/2024$7.45$7.46
+0.13%		$7.49$7.4543,664 shs$0.00
03/06/2024$7.45$7.45$7.47$7.4257,580 shs$0.00
03/05/2024$7.47$7.45
-0.20%		$7.49$7.4248,113 shs$0.00
03/04/2024$7.46$7.47
+0.07%		$7.49$7.4198,675 shs$0.00
03/01/2024$7.43$7.46
+0.40%		$7.48$7.4353,055 shs$0.00
02/29/2024$7.38$7.43
+0.68%		$7.49$7.4190,794 shs$0.00
02/28/2024$7.39$7.38
-0.14%		$7.42$7.3645,662 shs$0.00
02/27/2024$7.32$7.39
+0.96%		$7.40$7.3575,318 shs$0.00
02/26/2024$7.36$7.32
-0.54%		$7.39$7.2897,904 shs$0.00
02/23/2024$7.38$7.36
-0.20%		$7.44$7.3484,073 shs$0.00
02/22/2024$7.36$7.38
+0.20%		$7.40$7.3788,874 shs$0.00
02/21/2024$7.36$7.36$7.39$7.3551,415 shs$0.00
02/20/2024$7.36$7.36$7.38$7.3446,572 shs$0.00
02/19/2024$7.36$7.36
+0.07%		$7.40$7.3364,500 shs$0.00
02/16/2024$7.38$7.36
-0.34%		$7.40$7.3364,524 shs$0.00
02/15/2024$7.43$7.38
-0.67%		$7.40$7.3739,680 shs$0.00
02/14/2024$7.40$7.43
+0.41%		$7.48$7.4173,280 shs$0.00
02/13/2024$7.44$7.40
-0.47%		$7.42$7.3961,045 shs$0.00
02/12/2024$7.42$7.44
+0.20%		$7.47$7.4163,583 shs$0.00
02/09/2024$7.42$7.42
-0.04%		$7.47$7.3761,048 shs$0.00
02/08/2024$7.40$7.42
+0.31%		$7.46$7.3971,072 shs$0.00
02/07/2024$7.36$7.40
+0.54%		$7.46$7.38119,983 shs$0.00
02/06/2024$7.30$7.36
+0.82%		$7.37$7.3064,738 shs$0.00
02/05/2024$7.33$7.30
-0.41%		$7.33$7.2467,681 shs$0.00

Related Companies:
This page (NYSE:PHT) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace