Pioneer High Income Fund, Inc. ( PHT) - Price History
Stock symbol PHT is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PHT (Pioneer High Income Fund, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $8.32 | $8.32 |
| October 2025 | $8.32 | $8.32 |
| September 2025 | $8.47 | $8.47 |
| August 2025 | $8.32 | $8.32 |
| July 2025 | $8.12 | $8.12 |
| June 2025 | $8.04 | $8.09 |
| May 2025 | $7.82 | $7.93 |
| April 2025 | $7.42 | $7.57 |
| March 2025 | $7.52 | $7.74 |
| February 2025 | $7.61 | $7.88 |
| January 2025 | $7.61 | $7.94 |
| December 2024 | $7.38 | $7.75 |
| November 2024 | $7.50 | $7.93 |
| October 2024 | $7.29 | $7.77 |
| September 2024 | $7.46 | $8 |
| August 2024 | $7.30 | $7.88 |
| July 2024 | $7.12 | $7.75 |
| June 2024 | $6.86 | $7.52 |
| May 2024 | $6.59 | $7.27 |
| April 2024 | $6.61 | $7.35 |
| March 2024 | $6.84 | $7.66 |
| February 2024 | $6.58 | $7.43 |
| January 2024 | $6.48 | $7.37 |
| December 2023 | $6.24 | $7.15 |
| November 2023 | $6.12 | $7.06 |
| October 2023 | $5.61 | $6.53 |
| September 2023 | $5.72 | $6.71 |
| August 2023 | $5.88 | $6.95 |
| July 2023 | $5.73 | $6.83 |
| June 2023 | $5.59 | $6.72 |
| May 2023 | $5.52 | $6.69 |
| April 2023 | $5.51 | $6.73 |
| March 2023 | $5.38 | $6.63 |
| February 2023 | $5.64 | $7.01 |
| January 2023 | $5.63 | $7.06 |
| December 2022 | $5.14 | $6.50 |
| November 2022 | $5.48 | $6.98 |
| October 2022 | $5.06 | $6.50 |
| September 2022 | $4.98 | $6.46 |
| August 2022 | $5.46 | $7.15 |
| July 2022 | $5.44 | $7.19 |
| June 2022 | $5.30 | $7.06 |
| May 2022 | $5.54 | $7.45 |
| April 2022 | $5.64 | $7.65 |
| March 2022 | $5.94 | $8.12 |
| February 2022 | $6.05 | $8.34 |
| January 2022 | $6.37 | $8.85 |
| December 2021 | $6.94 | $9.70 |
| November 2021 | $6.98 | $9.82 |
| October 2021 | $7.19 | $10.19 |
| September 2021 | $6.84 | $9.76 |
| August 2021 | $7.52 | $10.80 |
| July 2021 | $6.74 | $9.76 |
| June 2021 | $6.66 | $9.71 |
| May 2021 | $6.88 | $10.10 |
| April 2021 | $6.66 | $9.85 |
| March 2021 | $6.29 | $9.37 |
| February 2021 | $6.12 | $9.19 |
| January 2021 | $5.97 | $9.03 |
| December 2020 | $5.89 | $8.92 |
| November 2020 | $5.74 | $8.82 |
| October 2020 | $4.98 | $7.72 |
| September 2020 | $5.09 | $7.96 |
| August 2020 | $5.16 | $8.14 |
| July 2020 | $4.91 | $7.80 |
| June 2020 | $4.64 | $7.44 |
| May 2020 | $4.52 | $7.32 |
| April 2020 | $4.18 | $6.83 |
| March 2020 | $3.89 | $6.42 |
| February 2020 | $5.37 | $8.96 |
| January 2020 | $5.82 | $9.77 |
| December 2019 | $5.68 | $9.54 |
| November 2019 | $5.50 | $9.36 |
| October 2019 | $5.51 | $9.45 |
| September 2019 | $5.34 | $9.22 |
| August 2019 | $5.27 | $9.18 |
| July 2019 | $5.31 | $9.32 |
| June 2019 | $5.10 | $9 |
| May 2019 | $5.02 | $8.93 |
| April 2019 | $5.18 | $9.29 |
| March 2019 | $4.96 | $8.95 |
| February 2019 | $4.86 | $8.85 |
| January 2019 | $4.68 | $8.58 |
| December 2018 | $4.35 | $7.97 |
| November 2018 | $4.49 | $8.37 |
| October 2018 | $4.66 | $8.74 |
| September 2018 | $4.90 | $9.26 |
| August 2018 | $4.90 | $9.33 |
| July 2018 | $4.81 | $9.22 |
| June 2018 | $4.81 | $9.29 |
| May 2018 | $4.84 | $9.42 |
| April 2018 | $4.85 | $9.50 |
| March 2018 | $4.76 | $9.39 |
| February 2018 | $4.81 | $9.55 |
| January 2018 | $4.85 | $9.69 |
| December 2017 | $4.86 | $9.71 |
| November 2017 | $4.78 | $9.69 |
| October 2017 | $4.90 | $10 |
| September 2017 | $4.88 | $10.02 |
| August 2017 | $4.79 | $9.90 |
| July 2017 | $4.81 | $10.01 |
| June 2017 | $4.72 | $9.89 |
| May 2017 | $4.76 | $10.03 |
| April 2017 | $4.71 | $9.98 |
| March 2017 | $4.62 | $9.87 |
| February 2017 | $4.68 | $10.05 |
| January 2017 | $4.60 | $9.94 |
| December 2016 | $4.69 | $10.21 |
| November 2016 | $4.49 | $9.86 |
| October 2016 | $4.53 | $10.04 |
| September 2016 | $4.70 | $10.51 |
| August 2016 | $4.67 | $10.53 |
| July 2016 | $4.61 | $10.46 |
| June 2016 | $4.41 | $10.09 |
| May 2016 | $4.26 | $9.83 |
| April 2016 | $4.52 | $10.52 |
| March 2016 | $4.27 | $10.04 |
| February 2016 | $3.77 | $8.94 |
| January 2016 | $3.91 | $9.39 |
| December 2015 | $3.97 | $9.53 |
| November 2015 | $4.07 | $10.01 |
| October 2015 | $4.32 | $10.73 |
| September 2015 | $4.10 | $10.30 |
| August 2015 | $4.26 | $10.81 |
| July 2015 | $4.30 | $11.02 |
| June 2015 | $4.49 | $11.63 |
| May 2015 | $4.81 | $12.59 |
| April 2015 | $4.90 | $12.94 |
| March 2015 | $4.83 | $12.87 |
| February 2015 | $5.29 | $14.20 |
| January 2015 | $6.24 | $16.88 |
| December 2014 | $6.34 | $17.16 |
| November 2014 | $6.39 | $17.58 |
| October 2014 | $6.29 | $17.44 |
| September 2014 | $6.07 | $16.95 |
| August 2014 | $6.32 | $17.79 |
| July 2014 | $6.17 | $17.51 |
| June 2014 | $6.46 | $18.47 |
| May 2014 | $6.42 | $18.50 |
| April 2014 | $6.21 | $18.02 |
| March 2014 | $6.10 | $17.83 |
| February 2014 | $6 | $17.67 |
| January 2014 | $5.92 | $17.57 |
| December 2013 | $5.74 | $17.04 |
| November 2013 | $5.68 | $17.16 |
| October 2013 | $5.69 | $17.30 |
| September 2013 | $5.53 | $16.96 |
| August 2013 | $5.34 | $16.52 |
| July 2013 | $5.36 | $16.71 |
| June 2013 | $5.31 | $16.68 |
| May 2013 | $5.26 | $16.68 |
| April 2013 | $5.63 | $17.97 |
| March 2013 | $5.27 | $16.97 |
| February 2013 | $5.18 | $16.82 |
| January 2013 | $5.10 | $16.70 |
| December 2012 | $4.87 | $15.92 |
| November 2012 | $4.96 | $16.52 |
| October 2012 | $5.08 | $17.05 |
| September 2012 | $5.52 | $18.66 |
| August 2012 | $5.39 | $18.35 |
| July 2012 | $5.32 | $18.24 |
| June 2012 | $4.94 | $17.09 |
| May 2012 | $4.90 | $17.07 |
| April 2012 | $4.84 | $17 |
| March 2012 | $4.70 | $16.66 |
| February 2012 | $4.95 | $17.69 |
| January 2012 | $4.90 | $17.65 |
| December 2011 | $4.82 | $17.33 |
| November 2011 | $4.65 | $17 |
| October 2011 | $4.60 | $16.97 |
| September 2011 | $4.40 | $16.35 |
| August 2011 | $4.34 | $16.25 |
| July 2011 | $4.18 | $15.79 |
| June 2011 | $4.41 | $16.81 |
| May 2011 | $4.51 | $17.33 |
| April 2011 | $4.36 | $16.90 |
| March 2011 | $4.23 | $16.55 |
| February 2011 | $4.18 | $16.49 |
| January 2011 | $4.05 | $16.10 |
| December 2010 | $3.90 | $15.49 |
| November 2010 | $3.92 | $15.87 |
| October 2010 | $4.03 | $16.42 |
| September 2010 | $3.92 | $16.12 |
| August 2010 | $3.79 | $15.72 |
| July 2010 | $3.80 | $15.89 |
| June 2010 | $3.56 | $15.01 |
| May 2010 | $3.38 | $14.42 |
| April 2010 | $3.59 | $15.44 |
| March 2010 | $3.55 | $15.38 |
| February 2010 | $3.33 | $14.57 |
| January 2010 | $3.33 | $14.71 |
| December 2009 | $3.20 | $14.11 |
| November 2009 | $3.09 | $13.90 |
| October 2009 | $2.90 | $13.16 |
| September 2009 | $2.94 | $13.50 |
| August 2009 | $2.66 | $12.34 |
| July 2009 | $2.47 | $11.57 |
| June 2009 | $2.36 | $11.19 |
| May 2009 | $2.21 | $10.64 |
| April 2009 | $1.88 | $9.14 |
| March 2009 | $1.62 | $8.01 |
| February 2009 | $1.56 | $7.85 |
| January 2009 | $1.88 | $9.64 |
| December 2008 | $1.56 | $7.99 |
| November 2008 | $1.36 | $7.19 |
| October 2008 | $1.68 | $9.05 |
| September 2008 | $1.88 | $10.32 |
| August 2008 | $2.39 | $13.26 |
| July 2008 | $2.39 | $13.37 |
| June 2008 | $2.47 | $13.99 |
| May 2008 | $2.61 | $14.90 |
| April 2008 | $2.65 | $15.27 |
| March 2008 | $2.26 | $13.15 |
| February 2008 | $2.38 | $13.98 |
| January 2008 | $2.54 | $15.10 |
| December 2007 | $2.36 | $14.01 |
| November 2007 | $2.46 | $15.32 |
| October 2007 | $2.58 | $16.18 |
| September 2007 | $2.64 | $16.74 |
| August 2007 | $2.57 | $16.40 |
| July 2007 | $2.32 | $14.98 |
| June 2007 | $2.63 | $17.08 |
| May 2007 | $2.78 | $18.23 |
| April 2007 | $2.74 | $18.05 |
| March 2007 | $2.68 | $17.84 |
| February 2007 | $2.68 | $17.98 |
| January 2007 | $2.75 | $18.57 |
| December 2006 | $2.74 | $18.50 |
| November 2006 | $2.70 | $18.56 |
| October 2006 | $2.61 | $18.11 |
| September 2006 | $2.54 | $17.77 |
| August 2006 | $2.52 | $17.77 |
| July 2006 | $2.44 | $17.32 |
| June 2006 | $2.41 | $17.25 |
| May 2006 | $2.36 | $17.05 |
| April 2006 | $2.31 | $16.77 |
| March 2006 | $2.29 | $16.80 |
| February 2006 | $2.31 | $17.06 |
| January 2006 | $2.27 | $16.88 |
| December 2005 | $2.25 | $16.77 |
| November 2005 | $2.15 | $16.31 |
| October 2005 | $2.12 | $16.16 |
| September 2005 | $2.14 | $16.49 |
| August 2005 | $2.20 | $17.05 |
| July 2005 | $2.15 | $16.82 |
| June 2005 | $2.08 | $16.46 |
| May 2005 | $1.97 | $15.68 |
| April 2005 | $1.88 | $15.08 |
| March 2005 | $1.86 | $15.12 |
| February 2005 | $2 | $16.37 |
| January 2005 | $1.98 | $16.33 |
| December 2004 | $2.05 | $17.08 |
| November 2004 | $1.92 | $16.20 |
| October 2004 | $1.94 | $16.78 |
| September 2004 | $1.90 | $16.57 |
| August 2004 | $1.84 | $16.23 |
| July 2004 | $1.75 | $15.55 |
| June 2004 | $1.72 | $15.44 |
| May 2004 | $1.71 | $15.50 |
| April 2004 | $1.65 | $15.04 |
| March 2004 | $1.80 | $16.56 |
| February 2004 | $1.76 | $16.38 |
| January 2004 | $1.80 | $16.90 |
| December 2003 | $1.76 | $16.62 |
| November 2003 | $1.70 | $16.21 |
| October 2003 | $1.68 | $16.15 |
| September 2003 | $1.58 | $15.29 |
| August 2003 | $1.55 | $15.11 |
| July 2003 | $1.50 | $14.81 |
| June 2003 | $1.56 | $15.48 |
| May 2003 | $1.50 | $15.04 |
| April 2003 | $1.47 | $14.86 |
| March 2003 | $1.42 | $14.49 |
| February 2003 | $1.38 | $14.25 |
| January 2003 | $1.37 | $14.25 |
| December 2002 | $1.32 | $13.88 |
| November 2002 | $1.31 | $13.89 |
| October 2002 | $1.18 | $12.65 |
| September 2002 | $1.20 | $13.04 |
| August 2002 | $1.20 | $13.14 |
| July 2002 | $1.18 | $13.04 |
| June 2002 | $1.23 | $13.75 |
| May 2002 | $1.32 | $15 |
| April 2002 | $1.33 | $15.02 |
PHT
Price: $8.32
52 week price:
Dividend Yield: 6.61%
5-year range yield:
Forward Dividend Yield: 7.93%
Payout Ratio: 53.66%
Dividend Per Share: 0.66 USD
Earnings Per Share: 0.68 USD
P/E Ratio: 12.24
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 63900
Market Capitalization: 244.1 million
Average Dividend Frequency: 12
Years Paying Dividends: 24
DGR3: -8.39%
DGR5: -3.52%
DGR10: -8.24%
DGR20: -3.61%