Pioneer High Income Fund ... (PHT)
NYSE: PHT
· Real-Time Price · USD
8.13
0.00 (0.00%)
At close: Jul 09, 2025, 3:59 PM
PHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 8.12 | 8.14 | 8.11 | 8.13 | 8.13 | 0.25% | 162,708 |
| Jul 7, 2025 | 8.12 | 8.15 | 8.10 | 8.11 | 8.11 | -0.25% | 190,534 |
| Jul 3, 2025 | 8.12 | 8.15 | 8.09 | 8.13 | 8.13 | 0.00% | 118,420 |
| Jul 2, 2025 | 8.10 | 8.15 | 8.06 | 8.13 | 8.13 | 0.12% | 138,548 |
| Jul 1, 2025 | 8.05 | 8.14 | 8.05 | 8.12 | 8.12 | 0.37% | 185,100 |
| Jun 30, 2025 | 8.10 | 8.11 | 8.08 | 8.09 | 8.09 | 0.37% | 199,338 |
| Jun 27, 2025 | 8.04 | 8.08 | 8.04 | 8.06 | 8.06 | -0.12% | 169,526 |
| Jun 26, 2025 | 8.05 | 8.07 | 8.03 | 8.07 | 8.07 | 0.50% | 161,219 |
| Jun 25, 2025 | 8.01 | 8.04 | 8.00 | 8.03 | 8.03 | 0.25% | 123,234 |
| Jun 24, 2025 | 7.96 | 8.05 | 7.94 | 8.01 | 8.01 | 0.50% | 190,200 |
| Jun 23, 2025 | 7.96 | 7.99 | 7.94 | 7.97 | 7.97 | -0.25% | 453,128 |
| Jun 20, 2025 | 7.97 | 8.01 | 7.97 | 7.99 | 7.99 | -0.12% | 100,900 |
| Jun 18, 2025 | 8.00 | 8.03 | 7.99 | 8.00 | 8.00 | -0.74% | 155,100 |
| Jun 17, 2025 | 8.05 | 8.08 | 8.02 | 8.06 | 8.01 | -0.25% | 36,900 |
| Jun 16, 2025 | 8.07 | 8.10 | 8.04 | 8.08 | 8.02 | 0.25% | 95,047 |
| Jun 13, 2025 | 8.05 | 8.07 | 8.05 | 8.06 | 8.00 | -0.25% | 81,122 |
| Jun 12, 2025 | 8.04 | 8.08 | 8.02 | 8.08 | 8.02 | 0.62% | 144,424 |
| Jun 11, 2025 | 8.01 | 8.08 | 7.99 | 8.03 | 7.98 | 0.12% | 223,800 |
| Jun 10, 2025 | 8.00 | 8.03 | 7.99 | 8.02 | 7.97 | 0.38% | 303,200 |
| Jun 9, 2025 | 8.02 | 8.03 | 7.98 | 7.99 | 7.94 | 0.00% | 345,800 |