Pioneer High Income Fund Inc (PHT)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 1.90839694656 | 7.86 | 8.04 | 7.85 | 72247 | 7.94421494 | CS |
| 4 | 0.26 | 3.35483870968 | 7.75 | 8.04 | 7.71 | 75096 | 7.87095678 | CS |
| 12 | 0.54 | 7.22891566265 | 7.47 | 8.04 | 7.42 | 66783 | 7.71869792 | CS |
| 26 | 0.51 | 6.8 | 7.5 | 8.04 | 7.21 | 77007 | 7.54375958 | CS |
| 52 | 1.1 | 15.9189580318 | 6.91 | 8.04 | 6.41 | 83837 | 7.30823818 | CS |
| 156 | -2.13 | -21.0059171598 | 10.14 | 10.51 | 6.23 | 96247 | 7.43082489 | CS |
| 260 | -1.22 | -13.2177681473 | 9.23 | 11.33 | 5.0351 | 101821 | 7.95727958 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 8.015 | 0.04 | 0.44 | 7.97 | 8.0399999 | 7.96 | 60219 |
| 1726612800 | 7.98 | 0.03 | 0.38 | 7.97 | 7.98 | 7.95 | 73887 |
| 1726526400 | 7.95 | 0.03 | 0.38 | 7.93 | 7.97 | 7.91 | 90484 |
| 1726267200 | 7.92 | 0.04 | 0.57 | 7.91 | 7.95 | 7.87 | 58857 |
| 1726180800 | 7.875 | 0.02 | 0.23 | 7.86 | 7.895 | 7.85 | 93783 |
| 1726094400 | 7.8566 | 0.02 | 0.21 | 7.83 | 7.87 | 7.81 | 63800 |
| 1726008000 | 7.84 | -0.05 | -0.63 | 7.89 | 7.9007 | 7.83 | 87439 |
| 1725921600 | 7.89 | -0 | -0.04 | 7.88 | 7.9 | 7.86 | 80836 |
| 1725662400 | 7.8935 | -0.02 | -0.21 | 7.89 | 7.91 | 7.875 | 49041 |
| 1725576000 | 7.91 | 0.05 | 0.64 | 7.88 | 7.91 | 7.86 | 51115 |
| 1725489600 | 7.86 | -0.01 | -0.10 | 7.85 | 7.9 | 7.85 | 90967 |
| 1725403200 | 7.868 | -0.01 | -0.15 | 7.88 | 7.88 | 7.84 | 166489 |
| 1725057600 | 7.88 | 0.03 | 0.38 | 7.86 | 7.89 | 7.83 | 69140 |
| 1724971200 | 7.85 | 0.02 | 0.26 | 7.86 | 7.86 | 7.8108 | 65666 |
| 1724884800 | 7.83 | 0.01 | 0.13 | 7.83 | 7.84 | 7.8 | 97108 |
| 1724798400 | 7.82 | 0.03 | 0.39 | 7.77 | 7.83 | 7.75 | 54615 |
| 1724712000 | 7.79 | 0.01 | 0.13 | 7.81 | 7.82 | 7.78 | 70173 |
| 1724452800 | 7.78 | 0.03 | 0.32 | 7.78 | 7.78 | 7.71 | 80323 |
| 1724366400 | 7.755 | 0 | 0.06 | 7.75 | 7.7999 | 7.7401 | 46628 |
| 1724280000 | 7.75 | 0.02 | 0.26 | 7.73 | 7.77 | 7.71 | 94238 |
| 1724193600 | 7.73 | -0.01 | -0.13 | 7.68 | 7.73 | 7.68 | 54752 |
| 1724107200 | 7.74 | -0.01 | -0.13 | 7.75 | 7.765 | 7.73 | 88625 |
| 1723848000 | 7.75 | 0.05 | 0.65 | 7.72 | 7.75 | 7.71 | 47691 |
| 1723761600 | 7.7 | 0.01 | 0.13 | 7.71 | 7.71 | 7.67 | 53409 |
| 1723675200 | 7.69 | 0.01 | 0.13 | 7.68 | 7.69 | 7.66 | 47107 |
| 1723588800 | 7.68 | 0.03 | 0.39 | 7.65 | 7.685 | 7.65 | 35956 |
| 1723502400 | 7.65 | 0.02 | 0.21 | 7.62 | 7.66 | 7.61 | 96420 |
| 1723243200 | 7.6337 | 0 | 0.05 | 7.6 | 7.64 | 7.6 | 42933 |
| 1723156800 | 7.63 | 0.04 | 0.53 | 7.6 | 7.64 | 7.5846 | 75181 |
| 1723070400 | 7.59 | 0.01 | 0.13 | 7.6 | 7.63 | 7.575 | 36413 |
| 1722984000 | 7.58 | 0.08 | 1.07 | 7.51 | 7.58 | 7.5069 | 86934 |
| 1722897600 | 7.5 | -0.2 | -2.60 | 7.4 | 7.58 | 7.4 | 96658 |
| 1722638400 | 7.7 | -0.06 | -0.77 | 7.76 | 7.765 | 7.69 | 100522 |
| 1722552000 | 7.76 | 0.01 | 0.13 | 7.74 | 7.77 | 7.71 | 48162 |
| 1722465600 | 7.75 | 0.07 | 0.91 | 7.7 | 7.75 | 7.67 | 62776 |
| 1722379200 | 7.68 | 0.04 | 0.46 | 7.66 | 7.69 | 7.6505 | 31838 |
| 1722292800 | 7.645 | 0.03 | 0.46 | 7.62 | 7.68 | 7.6114 | 66362 |
| 1722033600 | 7.61 | 0.04 | 0.53 | 7.6 | 7.62 | 7.5916 | 43043 |
| 1721947200 | 7.57 | 0.02 | 0.20 | 7.59 | 7.605 | 7.55 | 77354 |
| 1721860800 | 7.555 | -0.04 | -0.46 | 7.61 | 7.61 | 7.5501 | 125244 |
| 1721774400 | 7.59 | 0 | 0.00 | 7.6 | 7.6 | 7.57 | 37649 |
| 1721688000 | 7.59 | 0 | 0.07 | 7.58 | 7.61 | 7.56 | 74175 |
| 1721428800 | 7.585 | -0.07 | -0.91 | 7.58 | 7.63 | 7.58 | 39789 |
| 1721342400 | 7.655 | -0.06 | -0.71 | 7.71 | 7.72 | 7.65 | 64929 |
| 1721256000 | 7.71 | -0.03 | -0.39 | 7.73 | 7.7399 | 7.6851 | 25322 |
| 1721169600 | 7.74 | 0.05 | 0.65 | 7.68 | 7.74 | 7.65 | 85639 |
| 1721083200 | 7.69 | 0.02 | 0.26 | 7.7 | 7.7 | 7.67 | 62397 |
| 1720824000 | 7.67 | -0.01 | -0.07 | 7.7 | 7.7 | 7.65 | 30869 |
| 1720737600 | 7.675 | 0.04 | 0.46 | 7.64 | 7.68 | 7.64 | 41355 |
| 1720651200 | 7.64 | 0.02 | 0.26 | 7.66 | 7.66 | 7.6 | 73431 |
| 1720564800 | 7.62 | 0.05 | 0.66 | 7.59 | 7.62 | 7.57 | 61295 |
| 1720478400 | 7.57 | -0.01 | -0.07 | 7.55 | 7.58 | 7.54 | 58331 |
| 1720219200 | 7.575 | -0.02 | -0.20 | 7.58 | 7.61 | 7.56 | 47305 |
| 1720040640 | 7.59 | 0.03 | 0.40 | 7.58 | 7.59 | 7.57 | 18480 |
| 1719960000 | 7.56 | 0.05 | 0.67 | 7.51 | 7.58 | 7.5071 | 89206 |
| 1719873600 | 7.51 | 0.06 | 0.81 | 7.52 | 7.53 | 7.48 | 48852 |
| 1719614400 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1719528000 | 7.45 | 0.01 | 0.13 | 7.47 | 7.48 | 7.42 | 84106 |
| 1719441600 | 7.44 | -0.03 | -0.40 | 7.47 | 7.49 | 7.41 | 63057 |
| 1719355200 | 7.47 | 0 | 0.07 | 7.49 | 7.49 | 7.44 | 112841 |
| 1719268800 | 7.465 | -0.01 | -0.07 | 7.49 | 7.49 | 7.45 | 26945 |
| 1719009600 | 7.47 | 0.04 | 0.54 | 7.43 | 7.47 | 7.4245 | 27938 |
| 1718923200 | 7.43 | -0.02 | -0.27 | 7.44 | 7.46 | 7.41 | 78821 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
