Pioneer High Income Fund Inc (PHT)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.045 | -0.584415584416 | 7.7 | 7.74 | 7.65 | 53224 | 7.69690586 | CS |
| 4 | 0.225 | 3.02826379542 | 7.43 | 7.74 | 7.41 | 60215 | 7.57145398 | CS |
| 12 | 0.375 | 5.1510989011 | 7.28 | 7.74 | 7.21 | 85529 | 7.43460883 | CS |
| 26 | 0.505 | 7.06293706294 | 7.15 | 7.74 | 7.1 | 80282 | 7.42890211 | CS |
| 52 | 0.785 | 11.4264919942 | 6.87 | 7.74 | 6.41 | 92179 | 7.14457542 | CS |
| 156 | -2.205 | -22.3630831643 | 9.86 | 11.33 | 6.23 | 99445 | 7.63424512 | CS |
| 260 | -1.725 | -18.3901918977 | 9.38 | 11.33 | 5.0351 | 102559 | 7.99895168 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750400 | 7.45 | -0.04 | -0.47 | 7.45 | 7.47 | 7.43 | 115648 |
| 1718664000 | 7.485 | -0.02 | -0.20 | 7.5 | 7.52 | 7.46 | 135977 |
| 1718404800 | 7.5 | 0 | 0.00 | 7.51 | 7.52 | 7.46 | 110264 |
| 1718318400 | 7.5 | 0.07 | 0.94 | 7.47 | 7.51 | 7.45 | 210694 |
| 1718232000 | 7.43 | 0.02 | 0.27 | 7.43 | 7.45 | 7.41 | 28797 |
| 1718145600 | 7.41 | 0.03 | 0.34 | 7.39 | 7.41 | 7.38 | 29330 |
| 1718059200 | 7.385 | 0.01 | 0.20 | 7.36 | 7.39 | 7.36 | 46527 |
| 1717800000 | 7.37 | -0.01 | -0.14 | 7.33 | 7.38 | 7.33 | 99514 |
| 1717713600 | 7.38 | 0.01 | 0.14 | 7.37 | 7.4 | 7.3502 | 130715 |
| 1717627200 | 7.37 | 0.01 | 0.14 | 7.38 | 7.48 | 7.345 | 236562 |
| 1717540800 | 7.36 | 0.08 | 1.10 | 7.29 | 7.36 | 7.2794 | 83395 |
| 1717454400 | 7.28 | 0.01 | 0.14 | 7.29 | 7.32 | 7.24 | 320074 |
| 1717195200 | 7.27 | 0.01 | 0.14 | 7.29 | 7.33 | 7.27 | 290511 |
| 1717108800 | 7.26 | -0.02 | -0.27 | 7.26 | 7.33 | 7.26 | 176297 |
| 1717022400 | 7.28 | -0.08 | -1.09 | 7.38 | 7.4 | 7.21 | 251256 |
| 1716936000 | 7.36 | -0.09 | -1.21 | 7.42 | 7.43 | 7.35 | 60744 |
| 1716590400 | 7.45 | 0.03 | 0.40 | 7.46 | 7.46 | 7.392 | 59611 |
| 1716504000 | 7.42 | -0.06 | -0.80 | 7.49 | 7.49 | 7.4 | 71158 |
| 1716417600 | 7.48 | 0.01 | 0.13 | 7.49 | 7.49 | 7.46 | 54568 |
| 1716331200 | 7.47 | 0.02 | 0.27 | 7.48 | 7.49 | 7.45 | 59457 |
| 1716244800 | 7.45 | 0.01 | 0.13 | 7.47 | 7.48 | 7.44 | 83690 |
| 1715985600 | 7.44 | -0.02 | -0.27 | 7.5 | 7.5 | 7.44 | 48830 |
| 1715899200 | 7.46 | -0.08 | -1.06 | 7.48 | 7.52 | 7.45 | 85802 |
| 1715812800 | 7.54 | 0.05 | 0.67 | 7.53 | 7.54 | 7.51 | 41993 |
| 1715726400 | 7.49 | -0.03 | -0.40 | 7.55 | 7.55 | 7.47 | 47051 |
| 1715640000 | 7.52 | 0 | 0.00 | 7.53 | 7.55 | 7.51 | 41226 |
| 1715380800 | 7.52 | 0 | 0.00 | 7.54 | 7.5465 | 7.48 | 32192 |
| 1715294400 | 7.52 | 0 | 0.00 | 7.55 | 7.55 | 7.47 | 66968 |
| 1715208000 | 7.52 | 0.03 | 0.40 | 7.5 | 7.52 | 7.48 | 50516 |
| 1715121600 | 7.49 | 0.03 | 0.33 | 7.51 | 7.51 | 7.46 | 71044 |
| 1715035200 | 7.465 | -0.01 | -0.07 | 7.49 | 7.49 | 7.45 | 83906 |
| 1714776000 | 7.47 | 0.05 | 0.74 | 7.43 | 7.5 | 7.41 | 108580 |
| 1714689600 | 7.415 | 0.01 | 0.14 | 7.39 | 7.42 | 7.37 | 63749 |
| 1714603200 | 7.405 | 0.06 | 0.75 | 7.36 | 7.43 | 7.335 | 79090 |
| 1714516800 | 7.35 | -0.02 | -0.27 | 7.34 | 7.37 | 7.32 | 71032 |
| 1714430400 | 7.37 | 0.03 | 0.34 | 7.34 | 7.38 | 7.34 | 54701 |
| 1714171200 | 7.345 | 0.04 | 0.48 | 7.28 | 7.36 | 7.28 | 57654 |
| 1714084800 | 7.31 | -0.03 | -0.41 | 7.32 | 7.32 | 7.25 | 54658 |
| 1713998400 | 7.34 | -0.02 | -0.27 | 7.33 | 7.36 | 7.31 | 114622 |
| 1713912000 | 7.36 | 0.01 | 0.15 | 7.36 | 7.4 | 7.34 | 133181 |
| 1713825600 | 7.349 | 0.03 | 0.40 | 7.35 | 7.365 | 7.32 | 62757 |
| 1713566400 | 7.32 | -0.02 | -0.20 | 7.3 | 7.3688 | 7.3 | 54460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
