Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,702.35 +3,134.10 (+5.26%) CMC Crypto 200
1,361.06 +84.08 (+6.59%)
Pioneer High Income Fund, Inc. (PHT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.43 | 7.50 | 7.41 | 7.47 | 7.47 | 108,430 |
| 02 May 2024 | 7.39 | 7.42 | 7.37 | 7.42 | 7.42 | 63,700 |
| 01 May 2024 | 7.36 | 7.43 | 7.34 | 7.41 | 7.41 | 79,100 |
| 30 Apr 2024 | 7.34 | 7.37 | 7.32 | 7.35 | 7.35 | 71,000 |
| 29 Apr 2024 | 7.34 | 7.38 | 7.34 | 7.37 | 7.37 | 54,700 |
| 26 Apr 2024 | 7.28 | 7.36 | 7.28 | 7.35 | 7.35 | 57,700 |
| 25 Apr 2024 | 7.32 | 7.32 | 7.25 | 7.31 | 7.31 | 54,700 |
| 24 Apr 2024 | 7.33 | 7.36 | 7.31 | 7.34 | 7.34 | 114,600 |
| 23 Apr 2024 | 7.36 | 7.40 | 7.34 | 7.36 | 7.36 | 133,200 |
| 22 Apr 2024 | 7.35 | 7.37 | 7.32 | 7.35 | 7.35 | 62,800 |
| 19 Apr 2024 | 7.30 | 7.37 | 7.30 | 7.32 | 7.32 | 54,500 |
| 18 Apr 2024 | 7.33 | 7.39 | 7.31 | 7.34 | 7.34 | 53,800 |
| 18 Apr 2024 | 0.055 Dividend | |||||
| 17 Apr 2024 | 7.37 | 7.41 | 7.35 | 7.37 | 7.32 | 75,800 |
| 16 Apr 2024 | 7.36 | 7.38 | 7.24 | 7.36 | 7.31 | 107,700 |
| 15 Apr 2024 | 7.44 | 7.45 | 7.31 | 7.33 | 7.28 | 67,000 |
| 12 Apr 2024 | 7.47 | 7.50 | 7.39 | 7.42 | 7.36 | 43,500 |
| 11 Apr 2024 | 7.55 | 7.55 | 7.45 | 7.50 | 7.44 | 32,400 |
| 10 Apr 2024 | 7.56 | 7.57 | 7.48 | 7.49 | 7.43 | 81,300 |
| 09 Apr 2024 | 7.58 | 7.61 | 7.56 | 7.60 | 7.54 | 32,300 |
| 08 Apr 2024 | 7.62 | 7.68 | 7.52 | 7.57 | 7.51 | 131,500 |
| 05 Apr 2024 | 7.60 | 7.64 | 7.56 | 7.58 | 7.52 | 20,900 |
| 04 Apr 2024 | 7.61 | 7.64 | 7.55 | 7.57 | 7.51 | 50,800 |
| 03 Apr 2024 | 7.63 | 7.70 | 7.59 | 7.60 | 7.54 | 77,300 |
| 02 Apr 2024 | 7.62 | 7.64 | 7.53 | 7.62 | 7.56 | 65,400 |
| 01 Apr 2024 | 7.72 | 7.72 | 7.63 | 7.66 | 7.60 | 163,400 |
| 28 Mar 2024 | 7.58 | 7.72 | 7.58 | 7.66 | 7.60 | 175,400 |
| 27 Mar 2024 | 7.58 | 7.63 | 7.54 | 7.59 | 7.53 | 84,500 |
| 26 Mar 2024 | 7.57 | 7.59 | 7.55 | 7.57 | 7.51 | 47,200 |
| 25 Mar 2024 | 7.58 | 7.61 | 7.56 | 7.58 | 7.52 | 31,900 |
| 22 Mar 2024 | 7.57 | 7.60 | 7.55 | 7.56 | 7.50 | 56,400 |
| 21 Mar 2024 | 7.54 | 7.57 | 7.53 | 7.54 | 7.48 | 40,400 |
| 20 Mar 2024 | 7.49 | 7.54 | 7.49 | 7.54 | 7.48 | 62,400 |
| 19 Mar 2024 | 7.50 | 7.53 | 7.48 | 7.50 | 7.44 | 60,000 |
| 18 Mar 2024 | 7.50 | 7.52 | 7.47 | 7.50 | 7.44 | 50,000 |
| 15 Mar 2024 | 7.50 | 7.55 | 7.50 | 7.50 | 7.44 | 28,100 |
| 14 Mar 2024 | 7.54 | 7.59 | 7.50 | 7.51 | 7.45 | 52,900 |
| 14 Mar 2024 | 0.055 Dividend | |||||
| 13 Mar 2024 | 7.57 | 7.59 | 7.54 | 7.58 | 7.47 | 60,200 |
| 12 Mar 2024 | 7.52 | 7.57 | 7.52 | 7.55 | 7.44 | 138,800 |
| 11 Mar 2024 | 7.50 | 7.53 | 7.49 | 7.52 | 7.41 | 51,700 |
| 08 Mar 2024 | 7.45 | 7.50 | 7.45 | 7.49 | 7.38 | 64,900 |
| 07 Mar 2024 | 7.45 | 7.49 | 7.45 | 7.46 | 7.35 | 43,700 |
| 06 Mar 2024 | 7.45 | 7.47 | 7.42 | 7.45 | 7.34 | 57,600 |
| 05 Mar 2024 | 7.47 | 7.49 | 7.42 | 7.45 | 7.34 | 48,100 |
| 04 Mar 2024 | 7.47 | 7.49 | 7.41 | 7.47 | 7.36 | 98,700 |
| 01 Mar 2024 | 7.43 | 7.48 | 7.43 | 7.46 | 7.35 | 53,100 |
| 29 Feb 2024 | 7.43 | 7.49 | 7.41 | 7.43 | 7.32 | 90,800 |
| 28 Feb 2024 | 7.38 | 7.42 | 7.36 | 7.38 | 7.27 | 45,700 |
| 27 Feb 2024 | 7.38 | 7.40 | 7.35 | 7.38 | 7.27 | 75,700 |
| 26 Feb 2024 | 7.36 | 7.39 | 7.28 | 7.32 | 7.21 | 97,900 |
| 23 Feb 2024 | 7.39 | 7.44 | 7.34 | 7.36 | 7.25 | 84,100 |
| 22 Feb 2024 | 7.40 | 7.40 | 7.37 | 7.38 | 7.27 | 88,900 |
| 21 Feb 2024 | 7.36 | 7.39 | 7.35 | 7.36 | 7.25 | 51,400 |
| 20 Feb 2024 | 7.37 | 7.38 | 7.34 | 7.36 | 7.25 | 46,600 |
| 16 Feb 2024 | 7.38 | 7.40 | 7.33 | 7.36 | 7.25 | 64,500 |
| 15 Feb 2024 | 7.37 | 7.40 | 7.37 | 7.38 | 7.27 | 39,700 |
| 15 Feb 2024 | 0.055 Dividend | |||||
| 14 Feb 2024 | 7.45 | 7.48 | 7.41 | 7.43 | 7.27 | 73,300 |
| 13 Feb 2024 | 7.42 | 7.42 | 7.39 | 7.40 | 7.24 | 61,000 |
| 12 Feb 2024 | 7.44 | 7.47 | 7.43 | 7.44 | 7.28 | 63,600 |
| 09 Feb 2024 | 7.45 | 7.47 | 7.37 | 7.42 | 7.26 | 61,000 |
| 08 Feb 2024 | 7.39 | 7.46 | 7.39 | 7.42 | 7.26 | 71,100 |
| 07 Feb 2024 | 7.38 | 7.46 | 7.38 | 7.39 | 7.23 | 120,100 |
| 06 Feb 2024 | 7.31 | 7.37 | 7.30 | 7.36 | 7.20 | 64,700 |
| 05 Feb 2024 | 7.33 | 7.33 | 7.24 | 7.30 | 7.14 | 67,700 |
| 02 Feb 2024 | 7.36 | 7.36 | 7.31 | 7.33 | 7.17 | 69,700 |
| 01 Feb 2024 | 7.41 | 7.42 | 7.34 | 7.39 | 7.23 | 106,700 |
| 31 Jan 2024 | 7.37 | 7.41 | 7.34 | 7.37 | 7.21 | 137,700 |
| 30 Jan 2024 | 7.34 | 7.37 | 7.32 | 7.34 | 7.18 | 85,900 |
| 29 Jan 2024 | 7.36 | 7.38 | 7.29 | 7.37 | 7.21 | 77,000 |
| 26 Jan 2024 | 7.30 | 7.36 | 7.28 | 7.33 | 7.17 | 188,000 |
| 25 Jan 2024 | 7.30 | 7.36 | 7.28 | 7.32 | 7.16 | 121,100 |
| 24 Jan 2024 | 7.25 | 7.32 | 7.23 | 7.30 | 7.14 | 163,600 |
| 23 Jan 2024 | 7.22 | 7.23 | 7.16 | 7.22 | 7.06 | 81,300 |
| 22 Jan 2024 | 7.12 | 7.21 | 7.12 | 7.20 | 7.04 | 97,700 |
| 19 Jan 2024 | 7.15 | 7.15 | 7.10 | 7.12 | 6.96 | 79,000 |
| 18 Jan 2024 | 7.17 | 7.20 | 7.16 | 7.17 | 7.01 | 66,900 |
| 18 Jan 2024 | 0.055 Dividend | |||||
| 17 Jan 2024 | 7.25 | 7.26 | 7.21 | 7.23 | 7.02 | 91,800 |
| 16 Jan 2024 | 7.24 | 7.31 | 7.24 | 7.25 | 7.04 | 121,200 |
| 12 Jan 2024 | 7.27 | 7.31 | 7.26 | 7.29 | 7.08 | 72,100 |
| 11 Jan 2024 | 7.25 | 7.28 | 7.22 | 7.28 | 7.07 | 93,700 |
| 10 Jan 2024 | 7.22 | 7.28 | 7.22 | 7.27 | 7.06 | 59,900 |
| 09 Jan 2024 | 7.23 | 7.28 | 7.18 | 7.25 | 7.04 | 100,500 |
| 08 Jan 2024 | 7.24 | 7.28 | 7.22 | 7.28 | 7.07 | 105,200 |
| 05 Jan 2024 | 7.26 | 7.27 | 7.20 | 7.23 | 7.02 | 90,200 |
| 04 Jan 2024 | 7.25 | 7.26 | 7.22 | 7.24 | 7.03 | 77,200 |
| 03 Jan 2024 | 7.19 | 7.25 | 7.17 | 7.25 | 7.04 | 79,400 |
| 02 Jan 2024 | 7.14 | 7.22 | 7.12 | 7.21 | 7.00 | 90,800 |
| 29 Dec 2023 | 7.17 | 7.20 | 7.12 | 7.15 | 6.94 | 135,400 |
| 28 Dec 2023 | 7.15 | 7.20 | 7.12 | 7.17 | 6.96 | 109,200 |
| 27 Dec 2023 | 7.18 | 7.23 | 7.11 | 7.18 | 6.97 | 161,500 |
| 26 Dec 2023 | 7.25 | 7.27 | 7.13 | 7.17 | 6.96 | 291,100 |
| 22 Dec 2023 | 7.39 | 7.40 | 7.25 | 7.28 | 7.07 | 176,100 |
| 21 Dec 2023 | 7.35 | 7.39 | 7.26 | 7.34 | 7.12 | 216,300 |
| 20 Dec 2023 | 7.41 | 7.43 | 7.32 | 7.32 | 7.10 | 118,800 |
| 19 Dec 2023 | 7.49 | 7.57 | 7.41 | 7.45 | 7.23 | 203,200 |
| 18 Dec 2023 | 7.44 | 7.47 | 7.42 | 7.45 | 7.23 | 79,700 |
| 15 Dec 2023 | 7.48 | 7.49 | 7.44 | 7.46 | 7.24 | 54,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.