Pioneer High Income Fund, Inc. - Price History
Monthly price history for PHT (Pioneer High Income Fund, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 7.66 USD | 7.66 USD |
February 2024 | 7.44 USD | 7.44 USD |
January 2024 | 7.37 USD | 7.37 USD |
December 2023 | 7.10 USD | 7.15 USD |
November 2023 | 6.95 USD | 7.06 USD |
October 2023 | 6.38 USD | 6.53 USD |
September 2023 | 6.50 USD | 6.71 USD |
August 2023 | 6.68 USD | 6.95 USD |
July 2023 | 6.51 USD | 6.83 USD |
June 2023 | 6.36 USD | 6.72 USD |
May 2023 | 6.28 USD | 6.69 USD |
April 2023 | 6.26 USD | 6.73 USD |
March 2023 | 6.12 USD | 6.63 USD |
February 2023 | 6.41 USD | 7.01 USD |
January 2023 | 6.41 USD | 7.06 USD |
December 2022 | 5.85 USD | 6.50 USD |
November 2022 | 6.23 USD | 6.98 USD |
October 2022 | 5.75 USD | 6.50 USD |
September 2022 | 5.66 USD | 6.46 USD |
August 2022 | 6.21 USD | 7.15 USD |
July 2022 | 6.19 USD | 7.19 USD |
June 2022 | 6.02 USD | 7.06 USD |
May 2022 | 6.30 USD | 7.45 USD |
April 2022 | 6.41 USD | 7.65 USD |
March 2022 | 6.75 USD | 8.12 USD |
February 2022 | 6.88 USD | 8.34 USD |
January 2022 | 7.25 USD | 8.85 USD |
December 2021 | 7.89 USD | 9.70 USD |
November 2021 | 7.93 USD | 9.82 USD |
October 2021 | 8.17 USD | 10.19 USD |
September 2021 | 7.77 USD | 9.76 USD |
August 2021 | 8.55 USD | 10.80 USD |
July 2021 | 7.67 USD | 9.76 USD |
June 2021 | 7.57 USD | 9.71 USD |
May 2021 | 7.82 USD | 10.10 USD |
April 2021 | 7.57 USD | 9.85 USD |
March 2021 | 7.15 USD | 9.37 USD |
February 2021 | 6.96 USD | 9.19 USD |
January 2021 | 6.78 USD | 9.03 USD |
December 2020 | 6.70 USD | 8.92 USD |
November 2020 | 6.52 USD | 8.82 USD |
October 2020 | 5.66 USD | 7.72 USD |
September 2020 | 5.79 USD | 7.96 USD |
August 2020 | 5.87 USD | 8.14 USD |
July 2020 | 5.58 USD | 7.80 USD |
June 2020 | 5.27 USD | 7.44 USD |
May 2020 | 5.14 USD | 7.32 USD |
April 2020 | 4.75 USD | 6.83 USD |
March 2020 | 4.42 USD | 6.42 USD |
February 2020 | 6.11 USD | 8.96 USD |
January 2020 | 6.62 USD | 9.77 USD |
December 2019 | 6.46 USD | 9.54 USD |
November 2019 | 6.25 USD | 9.36 USD |
October 2019 | 6.26 USD | 9.45 USD |
September 2019 | 6.07 USD | 9.22 USD |
August 2019 | 6.00 USD | 9.18 USD |
July 2019 | 6.04 USD | 9.32 USD |
June 2019 | 5.79 USD | 9.00 USD |
May 2019 | 5.71 USD | 8.93 USD |
April 2019 | 5.89 USD | 9.29 USD |
March 2019 | 5.64 USD | 8.95 USD |
February 2019 | 5.53 USD | 8.85 USD |
January 2019 | 5.32 USD | 8.58 USD |
December 2018 | 4.94 USD | 7.97 USD |
November 2018 | 5.11 USD | 8.37 USD |
October 2018 | 5.29 USD | 8.74 USD |
September 2018 | 5.57 USD | 9.26 USD |
August 2018 | 5.57 USD | 9.33 USD |
July 2018 | 5.47 USD | 9.22 USD |
June 2018 | 5.47 USD | 9.29 USD |
May 2018 | 5.51 USD | 9.42 USD |
April 2018 | 5.52 USD | 9.50 USD |
March 2018 | 5.42 USD | 9.39 USD |
February 2018 | 5.47 USD | 9.55 USD |
January 2018 | 5.51 USD | 9.69 USD |
December 2017 | 5.52 USD | 9.71 USD |
November 2017 | 5.44 USD | 9.69 USD |
October 2017 | 5.58 USD | 10.00 USD |
September 2017 | 5.55 USD | 10.02 USD |
August 2017 | 5.45 USD | 9.90 USD |
July 2017 | 5.47 USD | 10.01 USD |
June 2017 | 5.37 USD | 9.89 USD |
May 2017 | 5.41 USD | 10.03 USD |
April 2017 | 5.35 USD | 9.98 USD |
March 2017 | 5.26 USD | 9.87 USD |
February 2017 | 5.32 USD | 10.05 USD |
January 2017 | 5.23 USD | 9.94 USD |
December 2016 | 5.33 USD | 10.21 USD |
November 2016 | 5.11 USD | 9.86 USD |
October 2016 | 5.15 USD | 10.04 USD |
September 2016 | 5.35 USD | 10.51 USD |
August 2016 | 5.32 USD | 10.53 USD |
July 2016 | 5.24 USD | 10.46 USD |
June 2016 | 5.01 USD | 10.09 USD |
May 2016 | 4.84 USD | 9.83 USD |
April 2016 | 5.14 USD | 10.52 USD |
March 2016 | 4.86 USD | 10.04 USD |
February 2016 | 4.28 USD | 8.94 USD |
January 2016 | 4.45 USD | 9.39 USD |
December 2015 | 4.52 USD | 9.53 USD |
November 2015 | 4.63 USD | 10.01 USD |
October 2015 | 4.91 USD | 10.73 USD |
September 2015 | 4.66 USD | 10.30 USD |
August 2015 | 4.84 USD | 10.81 USD |
July 2015 | 4.88 USD | 11.02 USD |
June 2015 | 5.10 USD | 11.63 USD |
May 2015 | 5.47 USD | 12.59 USD |
April 2015 | 5.57 USD | 12.94 USD |
March 2015 | 5.49 USD | 12.87 USD |
February 2015 | 6.01 USD | 14.20 USD |
January 2015 | 7.09 USD | 16.88 USD |
December 2014 | 7.21 USD | 17.16 USD |
November 2014 | 7.27 USD | 17.58 USD |
October 2014 | 7.16 USD | 17.44 USD |
September 2014 | 6.90 USD | 16.95 USD |
August 2014 | 7.18 USD | 17.79 USD |
July 2014 | 7.02 USD | 17.51 USD |
June 2014 | 7.35 USD | 18.47 USD |
May 2014 | 7.30 USD | 18.50 USD |
April 2014 | 7.06 USD | 18.02 USD |
March 2014 | 6.93 USD | 17.83 USD |
February 2014 | 6.82 USD | 17.67 USD |
January 2014 | 6.73 USD | 17.57 USD |
December 2013 | 6.52 USD | 17.04 USD |
November 2013 | 6.46 USD | 17.16 USD |
October 2013 | 6.47 USD | 17.30 USD |
September 2013 | 6.29 USD | 16.96 USD |
August 2013 | 6.08 USD | 16.52 USD |
July 2013 | 6.10 USD | 16.71 USD |
June 2013 | 6.04 USD | 16.68 USD |
May 2013 | 5.98 USD | 16.68 USD |
April 2013 | 6.40 USD | 17.97 USD |
March 2013 | 5.99 USD | 16.97 USD |
February 2013 | 5.89 USD | 16.82 USD |
January 2013 | 5.81 USD | 16.70 USD |
December 2012 | 5.53 USD | 15.92 USD |
November 2012 | 5.65 USD | 16.52 USD |
October 2012 | 5.78 USD | 17.05 USD |
September 2012 | 6.27 USD | 18.66 USD |
August 2012 | 6.12 USD | 18.35 USD |
July 2012 | 6.04 USD | 18.24 USD |
June 2012 | 5.62 USD | 17.09 USD |
May 2012 | 5.57 USD | 17.07 USD |
April 2012 | 5.50 USD | 17.00 USD |
March 2012 | 5.35 USD | 16.66 USD |
February 2012 | 5.63 USD | 17.69 USD |
January 2012 | 5.58 USD | 17.65 USD |
December 2011 | 5.47 USD | 17.33 USD |
November 2011 | 5.29 USD | 17.00 USD |
October 2011 | 5.23 USD | 16.97 USD |
September 2011 | 5.00 USD | 16.35 USD |
August 2011 | 4.93 USD | 16.25 USD |
July 2011 | 4.75 USD | 15.79 USD |
June 2011 | 5.01 USD | 16.81 USD |
May 2011 | 5.12 USD | 17.33 USD |
April 2011 | 4.96 USD | 16.90 USD |
March 2011 | 4.81 USD | 16.55 USD |
February 2011 | 4.76 USD | 16.49 USD |
January 2011 | 4.61 USD | 16.10 USD |
December 2010 | 4.43 USD | 15.49 USD |
November 2010 | 4.46 USD | 15.87 USD |
October 2010 | 4.58 USD | 16.42 USD |
September 2010 | 4.46 USD | 16.12 USD |
August 2010 | 4.31 USD | 15.72 USD |
July 2010 | 4.32 USD | 15.89 USD |
June 2010 | 4.04 USD | 15.01 USD |
May 2010 | 3.85 USD | 14.42 USD |
April 2010 | 4.09 USD | 15.44 USD |
March 2010 | 4.04 USD | 15.38 USD |
February 2010 | 3.79 USD | 14.57 USD |
January 2010 | 3.79 USD | 14.71 USD |
December 2009 | 3.63 USD | 14.11 USD |
November 2009 | 3.51 USD | 13.90 USD |
October 2009 | 3.29 USD | 13.16 USD |
September 2009 | 3.34 USD | 13.50 USD |
August 2009 | 3.02 USD | 12.34 USD |
July 2009 | 2.80 USD | 11.57 USD |
June 2009 | 2.68 USD | 11.19 USD |
May 2009 | 2.52 USD | 10.64 USD |
April 2009 | 2.13 USD | 9.14 USD |
March 2009 | 1.84 USD | 8.01 USD |
February 2009 | 1.77 USD | 7.85 USD |
January 2009 | 2.14 USD | 9.64 USD |
December 2008 | 1.78 USD | 7.99 USD |
November 2008 | 1.54 USD | 7.19 USD |
October 2008 | 1.91 USD | 9.05 USD |
September 2008 | 2.14 USD | 10.32 USD |
August 2008 | 2.72 USD | 13.26 USD |
July 2008 | 2.72 USD | 13.37 USD |
June 2008 | 2.81 USD | 13.99 USD |
May 2008 | 2.97 USD | 14.90 USD |
April 2008 | 3.01 USD | 15.27 USD |
March 2008 | 2.57 USD | 13.15 USD |
February 2008 | 2.70 USD | 13.98 USD |
January 2008 | 2.89 USD | 15.10 USD |
December 2007 | 2.69 USD | 14.01 USD |
November 2007 | 2.80 USD | 15.32 USD |
October 2007 | 2.93 USD | 16.18 USD |
September 2007 | 3.01 USD | 16.74 USD |
August 2007 | 2.92 USD | 16.40 USD |
July 2007 | 2.64 USD | 14.98 USD |
June 2007 | 2.99 USD | 17.08 USD |
May 2007 | 3.17 USD | 18.23 USD |
April 2007 | 3.11 USD | 18.05 USD |
March 2007 | 3.05 USD | 17.84 USD |
February 2007 | 3.05 USD | 17.98 USD |
January 2007 | 3.13 USD | 18.57 USD |
December 2006 | 3.12 USD | 18.50 USD |
November 2006 | 3.07 USD | 18.56 USD |
October 2006 | 2.97 USD | 18.11 USD |
September 2006 | 2.89 USD | 17.77 USD |
August 2006 | 2.87 USD | 17.77 USD |
July 2006 | 2.78 USD | 17.32 USD |
June 2006 | 2.74 USD | 17.25 USD |
May 2006 | 2.69 USD | 17.05 USD |
April 2006 | 2.62 USD | 16.77 USD |
March 2006 | 2.61 USD | 16.80 USD |
February 2006 | 2.63 USD | 17.06 USD |
January 2006 | 2.58 USD | 16.88 USD |
December 2005 | 2.56 USD | 16.77 USD |
November 2005 | 2.45 USD | 16.31 USD |
October 2005 | 2.41 USD | 16.16 USD |
September 2005 | 2.43 USD | 16.49 USD |
August 2005 | 2.50 USD | 17.05 USD |
July 2005 | 2.44 USD | 16.82 USD |
June 2005 | 2.37 USD | 16.46 USD |
May 2005 | 2.24 USD | 15.68 USD |
April 2005 | 2.13 USD | 15.08 USD |
March 2005 | 2.12 USD | 15.12 USD |
February 2005 | 2.28 USD | 16.37 USD |
January 2005 | 2.25 USD | 16.33 USD |
December 2004 | 2.34 USD | 17.08 USD |
November 2004 | 2.18 USD | 16.20 USD |
October 2004 | 2.20 USD | 16.78 USD |
September 2004 | 2.16 USD | 16.57 USD |
August 2004 | 2.09 USD | 16.23 USD |
July 2004 | 1.99 USD | 15.55 USD |
June 2004 | 1.96 USD | 15.44 USD |
May 2004 | 1.95 USD | 15.50 USD |
April 2004 | 1.87 USD | 15.04 USD |
March 2004 | 2.04 USD | 16.56 USD |
February 2004 | 2.01 USD | 16.38 USD |
January 2004 | 2.05 USD | 16.90 USD |
December 2003 | 2.00 USD | 16.62 USD |
November 2003 | 1.94 USD | 16.21 USD |
October 2003 | 1.91 USD | 16.15 USD |
September 2003 | 1.80 USD | 15.29 USD |
August 2003 | 1.76 USD | 15.11 USD |
July 2003 | 1.71 USD | 14.81 USD |
June 2003 | 1.77 USD | 15.48 USD |
May 2003 | 1.70 USD | 15.04 USD |
April 2003 | 1.67 USD | 14.86 USD |
March 2003 | 1.61 USD | 14.49 USD |
February 2003 | 1.57 USD | 14.25 USD |
January 2003 | 1.55 USD | 14.25 USD |
December 2002 | 1.50 USD | 13.88 USD |
November 2002 | 1.49 USD | 13.89 USD |
October 2002 | 1.34 USD | 12.65 USD |
September 2002 | 1.37 USD | 13.04 USD |
August 2002 | 1.36 USD | 13.14 USD |
July 2002 | 1.34 USD | 13.04 USD |
June 2002 | 1.39 USD | 13.75 USD |
May 2002 | 1.51 USD | 15.00 USD |
April 2002 | 1.51 USD | 15.02 USD |
PHT
Price: 7.66USD
Dividend Yield: 8.75%
Forward Dividend Yield: 9.40%
Payout Ratio: 67.35%
Dividend Per Share: 0.66 USD
Earnings Per Share: 0.98 USD
P/E Ratio: 7.54
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 63900
Market Capitalization: 221.8 million
Average Dividend Frequency: 12
Years Paying Dividends: 23
DGR3: -12.35%