PHT - PIONEER HIGH INCOME FUND, INC.
7.73
0.020 0.259%
Share volume: 43,730
Last Updated: 03-12-2025
Financial Services/Closed-End Fund - Debt:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$7.71
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $7.76 | $7.76 | $7.76 | $7.76 | $7.71 | $7.71 | $7.73 | $7.73 | 43,730 | $43,730.00 |
| 03-11-2025 | $7.73 | $7.73 | $7.74 | $7.74 | $7.67 | $7.67 | $7.71 | $7.71 | 34,737 | $34,737.00 |
| 03-10-2025 | $7.77 | $7.77 | $7.80 | $7.80 | $7.69 | $7.69 | $7.71 | $7.71 | 66,385 | $66,385.00 |
| 03-07-2025 | $7.81 | $7.81 | $7.83 | $7.83 | $7.76 | $7.76 | $7.77 | $7.77 | 31,257 | $31,257.00 |
| 03-06-2025 | $7.81 | $7.81 | $7.84 | $7.84 | $7.78 | $7.78 | $7.79 | $7.79 | 51,498 | $51,498.00 |
| 03-05-2025 | $7.84 | $7.84 | $7.86 | $7.86 | $7.80 | $7.80 | $7.81 | $7.81 | 63,456 | $63,456.00 |
| 03-04-2025 | $7.89 | $7.89 | $7.89 | $7.89 | $7.81 | $7.81 | $7.84 | $7.84 | 96,358 | $96,358.00 |
| 03-03-2025 | $7.88 | $7.88 | $7.91 | $7.91 | $7.85 | $7.85 | $7.86 | $7.86 | 98,882 | $98,882.00 |
| 02-28-2025 | $7.90 | $7.90 | $7.91 | $7.91 | $7.84 | $7.84 | $7.88 | $7.88 | 89,933 | $89,933.00 |
| 02-27-2025 | $7.90 | $7.90 | $7.91 | $7.91 | $7.86 | $7.86 | $7.87 | $7.87 | 60,229 | $60,229.00 |