Pioneer High Income Fund, Inc. (PHT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Pioneer High Income Fund, Inc. (PHT) 10 years ago, it would be worth $1,840.71 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,245.51, while $1000 invested 1 year ago would be worth $1,050.51. This corresponds to total returns of 84.07%, 24.55%, 5.05%, respectively, with annualized returns of 6.29%, 4.49%, 5.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0 |
| September 25, 2025 | 8.38 | 8.32 | 8.32 | 8.4 | 8.32 | 871,600 |
| September 24, 2025 | 8.36 | 8.39 | 8.39 | 8.39 | 8.35 | 296,707 |
| September 23, 2025 | 8.35 | 8.35 | 8.35 | 8.38 | 8.34 | 1.83M |
| September 22, 2025 | 8.35 | 8.36 | 8.36 | 8.36 | 8.34 | 330,200 |
| September 19, 2025 | 8.34 | 8.35 | 8.35 | 8.36 | 8.34 | 425,400 |
| September 18, 2025 | 8.32 | 8.34 | 8.34 | 8.35 | 8.32 | 472,600 |
| September 17, 2025 | 8.35 | 8.34 | 8.34 | 8.36 | 8.32 | 245,822 |
| September 16, 2025 | 8.34 | 8.34 | 8.34 | 8.35 | 8.31 | 256,200 |
| September 15, 2025 | 8.34 | 8.34 | 8.34 | 8.36 | 8.33 | 141,235 |
| September 12, 2025 | 8.3 | 8.34 | 8.34 | 8.34 | 8.3 | 65,490 |
| September 11, 2025 | 8.32 | 8.3 | 8.3 | 8.33 | 8.29 | 223,297 |
| September 10, 2025 | 8.36 | 8.29 | 8.29 | 8.36 | 8.29 | 255,806 |
| September 09, 2025 | 8.35 | 8.36 | 8.36 | 8.37 | 8.33 | 240,010 |
| September 08, 2025 | 8.33 | 8.33 | 8.33 | 8.34 | 8.32 | 305,800 |
| September 05, 2025 | 8.33 | 8.32 | 8.32 | 8.33 | 8.31 | 168,924 |
| September 04, 2025 | 8.31 | 8.31 | 8.31 | 8.33 | 8.28 | 403,900 |
| September 03, 2025 | 8.24 | 8.32 | 8.32 | 8.32 | 8.2 | 635,100 |
| September 02, 2025 | 8.22 | 8.27 | 8.27 | 8.29 | 8.22 | 287,229 |
| August 29, 2025 | 8.31 | 8.32 | 8.32 | 8.33 | 8.3 | 143,200 |
| August 28, 2025 | 8.32 | 8.31 | 8.31 | 8.34 | 8.28 | 421,200 |
| August 27, 2025 | 8.33 | 8.33 | 8.33 | 8.34 | 8.32 | 171,200 |
| August 26, 2025 | 8.37 | 8.33 | 8.33 | 8.37 | 8.3 | 267,400 |
| August 25, 2025 | 8.32 | 8.32 | 8.32 | 8.33 | 8.31 | 325,500 |
| August 22, 2025 | 8.33 | 8.34 | 8.34 | 8.35 | 8.3 | 209,738 |
| August 21, 2025 | 8.27 | 8.31 | 8.31 | 8.34 | 8.25 | 504,907 |
| August 20, 2025 | 8.26 | 8.27 | 8.27 | 8.28 | 8.24 | 168,900 |
| August 19, 2025 | 8.26 | 8.27 | 8.27 | 8.29 | 8.26 | 261,100 |
| August 18, 2025 | 8.26 | 8.27 | 8.27 | 8.28 | 8.23 | 112,316 |
| August 15, 2025 | 8.27 | 8.26 | 8.26 | 8.29 | 8.25 | 281,800 |
| August 14, 2025 | 8.3 | 8.28 | 8.28 | 8.3 | 8.27 | 268,200 |
| August 13, 2025 | 8.25 | 8.27 | 8.27 | 8.29 | 8.25 | 180,400 |
| August 12, 2025 | 8.21 | 8.25 | 8.25 | 8.26 | 8.21 | 192,600 |
| August 11, 2025 | 8.23 | 8.24 | 8.24 | 8.24 | 8.2 | 182,900 |
| August 08, 2025 | 8.2 | 8.21 | 8.21 | 8.23 | 8.2 | 91,300 |
| August 07, 2025 | 8.17 | 8.21 | 8.21 | 8.21 | 8.17 | 292,048 |
| August 06, 2025 | 8.17 | 8.17 | 8.17 | 8.19 | 8.17 | 140,611 |
| August 05, 2025 | 8.13 | 8.17 | 8.17 | 8.17 | 8.11 | 271,000 |
| August 04, 2025 | 8.1 | 8.13 | 8.13 | 8.15 | 8.1 | 164,200 |
| August 01, 2025 | 8.12 | 8.11 | 8.11 | 8.12 | 8.1 | 328,600 |
| July 31, 2025 | 8.1 | 8.12 | 8.12 | 8.14 | 8.05 | 471,042 |
| July 30, 2025 | 8.05 | 8.08 | 8.08 | 8.09 | 8.05 | 406,841 |
| July 29, 2025 | 8.05 | 8.06 | 8.06 | 8.07 | 8.05 | 184,300 |
| July 28, 2025 | 8.03 | 8.05 | 8.05 | 8.07 | 8.01 | 130,300 |
| July 25, 2025 | 8 | 8.05 | 8.05 | 8.06 | 8 | 152,017 |
| July 24, 2025 | 8.02 | 8.01 | 8.01 | 8.03 | 7.99 | 258,009 |
| July 23, 2025 | 8.02 | 8.03 | 8.03 | 8.04 | 8 | 246,408 |
| July 22, 2025 | 8.01 | 8 | 8 | 8.04 | 8 | 487,238 |
| July 21, 2025 | 8.04 | 8.03 | 8.03 | 8.06 | 8.02 | 242,311 |
| July 18, 2025 | 8.08 | 8.04 | 8.04 | 8.09 | 8.04 | 306,100 |
| July 17, 2025 | 8.09 | 8.14 | 8.09 | 8.14 | 8.09 | 265,700 |
| July 16, 2025 | 8.09 | 8.1 | 8.05 | 8.14 | 8.09 | 331,000 |
| July 15, 2025 | 8.14 | 8.11 | 8.06 | 8.15 | 8.11 | 244,513 |
| July 14, 2025 | 8.12 | 8.15 | 8.1 | 8.16 | 8.1 | 149,329 |
| July 11, 2025 | 8.1 | 8.11 | 8.06 | 8.15 | 8.09 | 125,104 |
| July 10, 2025 | 8.11 | 8.13 | 8.08 | 8.15 | 8.11 | 130,648 |
| July 09, 2025 | 8.15 | 8.13 | 8.08 | 8.19 | 8.12 | 187,400 |
| July 08, 2025 | 8.12 | 8.13 | 8.08 | 8.14 | 8.11 | 162,713 |
| July 07, 2025 | 8.12 | 8.11 | 8.06 | 8.15 | 8.1 | 190,534 |
| July 03, 2025 | 8.12 | 8.13 | 8.08 | 8.15 | 8.09 | 118,420 |