Pioneer High Income Fund, Inc.
PHTNYSEFinancial Services
$8.32
$-0.07(-0.83%)
Market Cap$244122403
P/E Ratio—
52W High$8.47
52W Low$6.62
Pioneer High Income Fund, Inc.（PHT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pht · 日线历史（复权）· FMP · 截至 2025年9月26日
5-Year High5Y
$11.22
Sep 14, 2021
-25.8% from here
5-Year Low5Y
$6.23
Oct 21, 2022
+33.5% from low
IPO Priceadj.
$15.00
Apr 26, 2002
-44.5% since IPO
1 Year Ago
$7.99
Jun 9, 2025
+4.1% in 1Y
5 Years Ago
$9.95
Jun 9, 2021
-16.4% in 5Y
10 Years Ago
$10.13
Jun 9, 2016
-17.9% in 10Y
Historical Price Data · PHT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0K | +0.00% |
| Sep 25, 2025 | $8.38 | $8.40 | $8.32 | $8.32 | $8.32 | 872K | -0.72% |
| Sep 24, 2025 | $8.36 | $8.39 | $8.35 | $8.39 | $8.39 | 297K | +0.36% |
| Sep 23, 2025 | $8.35 | $8.38 | $8.34 | $8.35 | $8.35 | 1.8M | +0.00% |
| Sep 22, 2025 | $8.35 | $8.36 | $8.34 | $8.36 | $8.36 | 330K | +0.12% |
| Sep 19, 2025 | $8.34 | $8.36 | $8.34 | $8.35 | $8.35 | 425K | +0.12% |
| Sep 18, 2025 | $8.32 | $8.35 | $8.32 | $8.34 | $8.34 | 473K | +0.24% |
| Sep 17, 2025 | $8.35 | $8.36 | $8.32 | $8.34 | $8.34 | 246K | -0.12% |
| Sep 16, 2025 | $8.34 | $8.35 | $8.31 | $8.34 | $8.34 | 256K | +0.00% |
| Sep 15, 2025 | $8.34 | $8.36 | $8.33 | $8.34 | $8.34 | 141K | +0.00% |
| Sep 12, 2025 | $8.30 | $8.34 | $8.30 | $8.34 | $8.34 | 65K | +0.48% |
| Sep 11, 2025 | $8.32 | $8.33 | $8.29 | $8.30 | $8.30 | 223K | -0.24% |
| Sep 10, 2025 | $8.36 | $8.36 | $8.29 | $8.29 | $8.29 | 256K | -0.84% |
| Sep 9, 2025 | $8.35 | $8.37 | $8.33 | $8.36 | $8.36 | 240K | +0.12% |
| Sep 8, 2025 | $8.33 | $8.34 | $8.32 | $8.33 | $8.33 | 306K | +0.00% |
| Sep 5, 2025 | $8.33 | $8.33 | $8.31 | $8.32 | $8.32 | 169K | -0.12% |
| Sep 4, 2025 | $8.31 | $8.33 | $8.28 | $8.31 | $8.31 | 404K | +0.00% |
| Sep 3, 2025 | $8.24 | $8.32 | $8.20 | $8.32 | $8.32 | 635K | +0.97% |
| Sep 2, 2025 | $8.22 | $8.29 | $8.22 | $8.27 | $8.27 | 287K | +0.61% |
| Aug 29, 2025 | $8.31 | $8.33 | $8.30 | $8.32 | $8.32 | 143K | +0.12% |
Showing 1–20 of 1,080 records
Annual Stock Price Performance · PHT
Jan 1 → Dec 31 · 5 years2025+8.7%$7.79 → $8.47
+8.7%
2024+8.5%$7.14 → $7.75
+8.5%
2023+9.0%$6.56 → $7.15
+9.0%
2022-33.1%$9.71 → $6.50
-33.1%
2021-2.6%$9.96 → $9.70
-2.6%
Best Year2023 · +9.0%
Worst Year2022 · -33.1%
Positive Years3 / 5
Avg Annual Return-1.9%
5Y Total Return-15.0%
5Y CAGR~-3.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in PHT?
If you invested $1,000 in PHT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$821
Total Return-17.9%
CAGR~-1.9% / yr
Profit$-179
Based on Jun 9, 2016 · $10.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Pioneer High Income Fund, Inc.（PHT）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.32。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PHT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PHT 历史股价FMP 日线复权 OHLCV