Free Trial

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

Pioneer High Income Fund logo
$7.56 -0.01 (-0.07%)
Closing price 05/1/2025 03:56 PM Eastern
Extended Trading
$7.58 +0.01 (+0.13%)
As of 05/1/2025 06:41 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Pioneer High Income Fund Stock Price Performance

5 Day
Performance
-0.12%
1 Month
Performance
-2.76%
3 Month
Performance
-4.72%
6 Month
Performance
-2.76%
Year-To-Date
Performance
-2.39%
1 Year
Performance
+2.02%
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.

PHT Stock Chart for Friday, May, 2, 2025

Pioneer High Income Fund Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$7.56$7.57
+0.07%
$7.64$7.53151,819 shs$0.00
04/30/2025$7.59$7.56
-0.45%
$7.65$7.5090,760 shs$0.00
04/29/2025$7.54$7.59
+0.72%
$7.60$7.5480,634 shs$0.00
04/28/2025$7.57$7.54
-0.45%
$7.60$7.5152,534 shs$0.00
04/25/2025$7.51$7.57
+0.92%
$7.59$7.5226,300 shs$0.00
04/24/2025$7.46$7.51
+0.60%
$7.58$7.4672,639 shs$0.00
04/23/2025$7.34$7.46
+1.70%
$7.57$7.41140,399 shs$0.00
04/22/2025$7.23$7.34
+1.45%
$7.56$7.20243,342 shs$0.00
04/21/2025$7.32$7.23
-1.16%
$7.31$7.2157,698 shs$0.00
04/18/2025$7.32$7.32$7.34$7.2552,154 shs$0.00
04/17/2025$7.31$7.32
+0.07%
$7.34$7.2552,154 shs$0.00
04/16/2025$7.35$7.31
-0.54%
$7.35$7.2699,170 shs$0.00
04/15/2025$7.25$7.35
+1.38%
$7.36$7.2676,592 shs$0.00
04/14/2025$7.19$7.25
+0.90%
$7.28$7.1870,104 shs$0.00
04/11/2025$7.20$7.19
-0.21%
$7.23$7.1183,900 shs$0.00
04/10/2025$7.36$7.20
-2.23%
$7.38$7.1066,571 shs$0.00
04/09/2025$7.11$7.36
+3.57%
$7.42$7.07198,024 shs$0.00
04/09/2025$7.11$7.36
+3.57%
$7.42$7.07198,024 shs$0.00
04/08/2025$7.04$7.11
+0.94%
$7.48$7.09204,836 shs$0.00
04/08/2025$7.04$7.11
+0.94%
$7.48$7.09204,836 shs$0.00
04/07/2025$7.20$7.04
-2.17%
$7.15$6.62383,847 shs$0.00
04/04/2025$7.65$7.20
-5.88%
$7.60$7.09327,989 shs$0.00
04/03/2025$7.78$7.65
-1.67%
$7.70$7.63132,198 shs$0.00
04/02/2025$7.78$7.78$7.79$7.71101,777 shs$0.00
04/01/2025$7.73$7.78
+0.65%
$7.79$7.7372,396 shs$0.00

This page (NYSE:PHT) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners