Free Trial

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

→ Gold Mania (From Stansberry Research) (Ad)
Free PHT Stock Alerts
$7.42
+0.01 (+0.13%)
(As of 03:50 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Pioneer High Income Fund Stock Price Performance

5 Day
Performance
+0.88%
1 Month
Performance
-2.88%
3 Month
Performance
+1.09%
6 Month
Performance
+8.65%
Year-To-Date
Performance
+3.64%
1 Year
Performance
+11.93%
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 Stansberry Research
The Long-Awaited End of America Update
A 995% Gain Last Time We Shared this "Election Secret" It's a straightforward way to come out on top no matter who wins this November… It's not cryptos, or options, and anyone can do it.
Click here to find out for free.

PHT Stock Chart for Thursday, May, 2, 2024

PHT Chart by TradingView

Pioneer High Income Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
$5,000 Gold? (Ad)

Former Wall Street Banker Reveals Mysterious Gold Leverage As gold continues to soar, this ex-Goldman Sachs VP says DON'T buy bullion or mining stocks. Instead, he's just shared a "gold bank" that uses about $10 of your money to harness the power of two ounces of pure gold (worth about $4,200 right now).

Find out how to do right here in this free video.
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
02/02/2024$7.40$7.33
-0.95%		$7.36$7.3169,667 shs$0.00
02/01/2024$7.37$7.40
+0.41%		$7.42$7.34106,428 shs$0.00

Related Companies:
This page (NYSE:PHT) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Dollar Cancelled
Lear Capital
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press