Free Trial

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

Pioneer High Income Fund logo
$7.90 +0.12 (+1.54%)
Closing price 05/22/2025 03:59 PM Eastern
Extended Trading
$7.20 -0.71 (-8.92%)
As of 08:07 AM 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

The Pioneer High Income Fund (PHT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 6.47%, with a year-to-date return of 1.94%. In the past month, the stock has increased 5.90%, reflecting recent market activity.

As of the latest close, Pioneer High Income Fund traded at $7.90 with a market cap of and volume of 442,708 shares. Five years ago, the stock traded at $6.92, representing a 14.16% increase over that period. At the time, it had a market cap of and a volume of 183,000 shares.

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.

5 Day
Performance
-0.13%
1 Month
Performance
+5.90%
3 Month
Performance
+0.32%
Year-To-Date
Performance
+1.94%
1 Year
Performance
+6.47%
5 Year
Performance
+14.16%

PHT Stock Chart for Friday, May, 23, 2025

Pioneer High Income Fund Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$7.78$7.90
+1.54%
$7.91$7.73442,708 shs$0.00
05/21/2025$7.92$7.78
-1.77%
$7.91$7.76508,489 shs$0.00
05/20/2025$7.91$7.92
+0.13%
$7.93$7.8799,870 shs$0.00
05/19/2025$7.91$7.91$7.92$7.83130,198 shs$0.00
05/16/2025$7.96$7.91
-0.63%
$7.95$7.88163,656 shs$0.00
05/15/2025$7.96$7.96$8.01$7.95144,390 shs$0.00
05/14/2025$7.95$7.96
+0.13%
$7.97$7.93236,323 shs$0.00
05/13/2025$7.92$7.95
+0.38%
$7.98$7.93218,025 shs$0.00
05/12/2025$7.83$7.92
+1.15%
$7.93$7.81121,967 shs$0.00
05/09/2025$7.60$7.83
+3.03%
$7.89$7.76432,839 shs$0.00
05/08/2025$7.56$7.60
+0.54%
$7.63$7.5265,224 shs$0.00
05/07/2025$7.57$7.56
-0.20%
$7.59$7.5224,806 shs$0.00
05/06/2025$7.58$7.57
-0.01%
$7.58$7.5137,658 shs$0.00
05/05/2025$7.59$7.58
-0.13%
$7.59$7.5139,915 shs$0.00
05/02/2025$7.57$7.59
+0.26%
$7.62$7.5641,023 shs$0.00
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

This page (NYSE:PHT) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners