5 DAY PERFORMANCE
+0.64%
1 MONTH PERFORMANCE
-1.01%
3 MONTH PERFORMANCE
-0.76%
6 MONTH PERFORMANCE
-0.76%
YEAR-TO-DATE PERFORMANCE
+0.90%
1 YEAR PERFORMANCE
+3.58%
Pioneer High Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.76 | $7.72 (-0.52%) | $7.76 | $7.71 | 43,730 | $226.23 M |
| 03/11/2025 | $7.73 | $7.71 (-0.26%) | $7.74 | $7.67 | 34,737 | $226.22 M |
| 03/10/2025 | $7.77 | $7.71 (-0.77%) | $7.80 | $7.69 | 66,400 | $226.22 M |
| 03/07/2025 | $7.81 | $7.77 (-0.51%) | $7.83 | $7.76 | 31,300 | $227.98 M |
| 03/06/2025 | $7.81 | $7.79 (-0.26%) | $7.84 | $7.78 | 51,500 | $228.57 M |
| 03/05/2025 | $7.84 | $7.81 (-0.38%) | $7.86 | $7.80 | 63,500 | $229.16 M |
| 03/04/2025 | $7.89 | $7.84 (-0.63%) | $7.89 | $7.81 | 96,400 | $230.04 M |
| 03/03/2025 | $7.88 | $7.86 (-0.25%) | $7.91 | $7.85 | 98,900 | $230.63 M |
| 02/28/2025 | $7.90 | $7.88 (-0.25%) | $7.91 | $7.84 | 89,933 | $231.21 M |
| 02/27/2025 | $7.90 | $7.87 (-0.38%) | $7.91 | $7.86 | 60,229 | $230.92 M |
| 02/26/2025 | $7.91 | $7.88 (-0.38%) | $7.91 | $7.87 | 16,600 | $231.21 M |
| 02/25/2025 | $7.89 | $7.90 (0.13%) | $7.90 | $7.87 | 41,640 | $231.80 M |
| 02/24/2025 | $7.91 | $7.86 (-0.63%) | $7.93 | $7.84 | 81,000 | $230.63 M |
| 02/21/2025 | $7.91 | $7.88 (-0.38%) | $7.93 | $7.85 | 106,137 | $231.21 M |
| 02/20/2025 | $7.92 | $7.91 (-0.13%) | $7.92 | $7.87 | 65,137 | $232.09 M |
| 02/19/2025 | $7.92 | $7.89 (-0.38%) | $7.96 | $7.89 | 39,400 | $231.51 M |
| 02/18/2025 | $7.90 | $7.92 (0.25%) | $7.94 | $7.90 | 35,831 | $232.39 M |
| 02/14/2025 | $7.94 | $7.97 (0.38%) | $7.97 | $7.90 | 42,203 | $233.85 M |
| 02/13/2025 | $7.93 | $7.93 (0%) | $7.95 | $7.90 | 38,300 | $232.68 M |
| 02/12/2025 | $7.89 | $7.90 (0.13%) | $7.94 | $7.87 | 45,525 | $231.80 M |
| 02/11/2025 | $7.86 | $7.90 (0.51%) | $7.94 | $7.85 | 67,600 | $231.80 M |
| 02/10/2025 | $7.92 | $7.92 (0%) | $7.99 | $7.88 | 55,400 | $232.39 M |
| 02/07/2025 | $7.94 | $7.90 (-0.5%) | $7.97 | $7.89 | 96,300 | $231.80 M |
| 02/06/2025 | $7.96 | $7.93 (-0.38%) | $7.96 | $7.91 | 53,000 | $232.68 M |
| 02/05/2025 | $7.95 | $7.96 (0.13%) | $7.96 | $7.88 | 59,312 | $233.56 M |
| 02/04/2025 | $7.95 | $7.93 (-0.25%) | $7.95 | $7.85 | 72,225 | $232.68 M |
| 02/03/2025 | $7.88 | $7.92 (0.51%) | $7.97 | $7.88 | 37,609 | $232.39 M |
| 01/31/2025 | $7.91 | $7.94 (0.38%) | $7.95 | $7.88 | 55,915 | $232.97 M |
| 01/30/2025 | $7.85 | $7.89 (0.51%) | $7.93 | $7.85 | 44,400 | $231.51 M |
| 01/29/2025 | $7.85 | $7.84 (-0.13%) | $7.88 | $7.83 | 35,000 | $230.04 M |
| 01/28/2025 | $7.88 | $7.88 (0%) | $7.88 | $7.85 | 24,800 | $231.21 M |
| 01/27/2025 | $7.84 | $7.85 (0.13%) | $7.88 | $7.83 | 32,705 | $230.33 M |
| 01/24/2025 | $7.88 | $7.88 (0%) | $7.89 | $7.84 | 34,900 | $231.21 M |
| 01/23/2025 | $7.86 | $7.85 (-0.13%) | $7.90 | $7.84 | 50,200 | $230.33 M |
| 01/22/2025 | $7.81 | $7.84 (0.38%) | $7.87 | $7.81 | 38,900 | $230.04 M |
| 01/21/2025 | $7.83 | $7.83 (0%) | $7.84 | $7.80 | 50,209 | $229.75 M |
| 01/17/2025 | $7.81 | $7.80 (-0.13%) | $7.81 | $7.78 | 23,441 | $228.86 M |
| 01/16/2025 | $7.78 | $7.79 (0.13%) | $7.80 | $7.78 | 31,117 | $228.57 M |
| 01/15/2025 | $7.80 | $7.78 (-0.26%) | $7.81 | $7.77 | 27,800 | $228.28 M |
| 01/14/2025 | $7.78 | $7.80 (0.26%) | $7.85 | $7.77 | 44,900 | $228.86 M |
| 01/13/2025 | $7.78 | $7.76 (-0.26%) | $7.79 | $7.73 | 54,333 | $227.69 M |
| 01/10/2025 | $7.81 | $7.80 (-0.13%) | $7.84 | $7.76 | 47,800 | $228.86 M |
| 01/08/2025 | $7.83 | $7.83 (0%) | $7.84 | $7.76 | 68,500 | $229.75 M |
| 01/07/2025 | $7.84 | $7.82 (-0.26%) | $7.85 | $7.76 | 73,600 | $229.45 M |
| 01/06/2025 | $7.81 | $7.82 (0.13%) | $7.85 | $7.78 | 97,400 | $229.45 M |
| 01/03/2025 | $7.82 | $7.81 (-0.13%) | $7.88 | $7.81 | 69,900 | $229.16 M |
| 01/02/2025 | $7.79 | $7.85 (0.77%) | $7.85 | $7.75 | 84,300 | $230.33 M |
| 12/31/2024 | $7.71 | $7.75 (0.52%) | $7.78 | $7.71 | 49,941 | $227.40 M |
| 12/30/2024 | $7.69 | $7.72 (0.39%) | $7.73 | $7.69 | 57,400 | $226.52 M |
| 12/27/2024 | $7.74 | $7.71 (-0.39%) | $7.76 | $7.71 | 32,900 | $226.22 M |
| 12/26/2024 | $7.77 | $7.75 (-0.26%) | $7.83 | $7.75 | 48,100 | $227.40 M |
| 12/24/2024 | $7.79 | $7.79 (0%) | $7.81 | $7.75 | 18,200 | $228.57 M |
| 12/23/2024 | $7.72 | $7.76 (0.52%) | $7.80 | $7.71 | 39,400 | $227.69 M |
| 12/20/2024 | $7.67 | $7.72 (0.65%) | $7.78 | $7.67 | 60,628 | $226.52 M |
| 12/19/2024 | $7.77 | $7.72 (-0.64%) | $7.80 | $7.68 | 138,306 | $226.52 M |
| 12/18/2024 | $7.79 | $7.72 (-0.9%) | $7.81 | $7.72 | 62,405 | $226.52 M |
| 12/17/2024 | $7.83 | $7.81 (-0.26%) | $7.83 | $7.81 | 48,900 | $229.16 M |
| 12/16/2024 | $7.87 | $7.85 (-0.25%) | $7.89 | $7.82 | 56,726 | $230.33 M |
| 12/13/2024 | $7.88 | $7.84 (-0.51%) | $7.91 | $7.84 | 75,715 | $230.04 M |
| 12/12/2024 | $7.90 | $7.88 (-0.25%) | $7.90 | $7.85 | 52,500 | $231.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
