NYSE - Nasdaq Real Time Price USD
Pioneer High Income Fund, Inc. (PHT)
7.89
+0.01
+(0.13%)
As of 2:21:26 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 27, 2025 | 7.93 | 7.95 | 7.86 | 7.89 | 7.89 | 122,654 |
| May 23, 2025 | 7.81 | 7.90 | 7.81 | 7.88 | 7.88 | 129,800 |
| May 22, 2025 | 7.80 | 7.91 | 7.73 | 7.89 | 7.89 | 442,700 |
| May 21, 2025 | 7.85 | 7.91 | 7.76 | 7.78 | 7.78 | 508,500 |
| May 20, 2025 | 7.87 | 7.93 | 7.87 | 7.91 | 7.91 | 99,900 |
| May 19, 2025 | 7.85 | 7.92 | 7.83 | 7.91 | 7.91 | 130,200 |
| May 16, 2025 | 0.055 Dividend | |||||
| May 16, 2025 | 7.88 | 7.95 | 7.88 | 7.91 | 7.91 | 163,700 |
| May 15, 2025 | 7.98 | 8.01 | 7.95 | 7.96 | 7.91 | 144,400 |
| May 14, 2025 | 7.96 | 7.97 | 7.93 | 7.96 | 7.91 | 236,300 |
| May 13, 2025 | 7.97 | 7.98 | 7.93 | 7.94 | 7.89 | 218,000 |
| May 12, 2025 | 7.90 | 7.93 | 7.81 | 7.91 | 7.86 | 122,000 |
| May 9, 2025 | 7.85 | 7.89 | 7.76 | 7.86 | 7.81 | 432,800 |
| May 8, 2025 | 7.58 | 7.63 | 7.52 | 7.58 | 7.53 | 69,900 |
| May 7, 2025 | 7.59 | 7.59 | 7.52 | 7.55 | 7.50 | 24,800 |
| May 6, 2025 | 7.57 | 7.58 | 7.51 | 7.57 | 7.52 | 37,700 |
| May 5, 2025 | 7.58 | 7.59 | 7.51 | 7.58 | 7.53 | 39,900 |
| May 2, 2025 | 7.59 | 7.62 | 7.56 | 7.59 | 7.54 | 41,000 |
| May 1, 2025 | 7.60 | 7.64 | 7.53 | 7.57 | 7.52 | 151,800 |
| Apr 30, 2025 | 7.57 | 7.65 | 7.50 | 7.57 | 7.52 | 90,800 |
| Apr 29, 2025 | 7.56 | 7.60 | 7.54 | 7.58 | 7.53 | 80,600 |
| Apr 28, 2025 | 7.60 | 7.60 | 7.51 | 7.55 | 7.50 | 52,500 |
| Apr 25, 2025 | 7.52 | 7.59 | 7.52 | 7.56 | 7.51 | 26,300 |
| Apr 24, 2025 | 7.52 | 7.58 | 7.46 | 7.55 | 7.50 | 72,600 |
| Apr 23, 2025 | 7.46 | 7.57 | 7.41 | 7.45 | 7.40 | 140,400 |
| Apr 22, 2025 | 7.24 | 7.56 | 7.20 | 7.33 | 7.28 | 243,300 |
| Apr 21, 2025 | 7.28 | 7.31 | 7.21 | 7.23 | 7.18 | 57,700 |
| Apr 17, 2025 | 0.055 Dividend | |||||
| Apr 17, 2025 | 7.29 | 7.34 | 7.25 | 7.32 | 7.27 | 52,300 |
| Apr 16, 2025 | 7.30 | 7.35 | 7.26 | 7.31 | 7.20 | 99,200 |
| Apr 15, 2025 | 7.26 | 7.36 | 7.26 | 7.35 | 7.24 | 76,600 |
| Apr 14, 2025 | 7.18 | 7.28 | 7.18 | 7.26 | 7.16 | 70,100 |
| Apr 11, 2025 | 7.18 | 7.23 | 7.11 | 7.15 | 7.05 | 83,900 |
| Apr 10, 2025 | 7.38 | 7.38 | 7.10 | 7.22 | 7.12 | 66,600 |
| Apr 9, 2025 | 7.14 | 7.42 | 7.07 | 7.42 | 7.31 | 198,000 |
| Apr 8, 2025 | 7.23 | 7.48 | 7.09 | 7.10 | 7.00 | 204,800 |
| Apr 7, 2025 | 7.08 | 7.15 | 6.62 | 7.06 | 6.96 | 383,800 |
| Apr 4, 2025 | 7.54 | 7.60 | 7.09 | 7.20 | 7.10 | 328,000 |
| Apr 3, 2025 | 7.65 | 7.70 | 7.63 | 7.63 | 7.52 | 132,200 |
| Apr 2, 2025 | 7.74 | 7.79 | 7.71 | 7.76 | 7.65 | 101,800 |
| Apr 1, 2025 | 7.75 | 7.79 | 7.73 | 7.78 | 7.67 | 72,400 |
| Mar 31, 2025 | 7.72 | 7.75 | 7.69 | 7.74 | 7.63 | 82,100 |
| Mar 28, 2025 | 7.73 | 7.74 | 7.69 | 7.72 | 7.61 | 39,400 |
| Mar 27, 2025 | 7.71 | 7.77 | 7.71 | 7.72 | 7.61 | 46,700 |
| Mar 26, 2025 | 7.74 | 7.77 | 7.72 | 7.72 | 7.61 | 84,700 |
| Mar 25, 2025 | 7.73 | 7.75 | 7.72 | 7.72 | 7.61 | 65,400 |
| Mar 24, 2025 | 7.73 | 7.73 | 7.69 | 7.72 | 7.61 | 97,100 |
| Mar 21, 2025 | 7.65 | 7.69 | 7.65 | 7.68 | 7.57 | 51,400 |
| Mar 20, 2025 | 7.66 | 7.69 | 7.64 | 7.65 | 7.54 | 97,100 |
| Mar 19, 2025 | 7.59 | 7.66 | 7.57 | 7.65 | 7.54 | 73,500 |
| Mar 18, 2025 | 7.59 | 7.64 | 7.57 | 7.59 | 7.48 | 53,300 |
| Mar 17, 2025 | 7.59 | 7.63 | 7.59 | 7.61 | 7.50 | 77,300 |
| Mar 14, 2025 | 0.055 Dividend | |||||
| Mar 14, 2025 | 7.64 | 7.70 | 7.54 | 7.60 | 7.49 | 104,100 |
| Mar 13, 2025 | 7.68 | 7.71 | 7.62 | 7.66 | 7.50 | 72,900 |
| Mar 12, 2025 | 7.76 | 7.76 | 7.71 | 7.73 | 7.56 | 43,800 |
| Mar 11, 2025 | 7.73 | 7.74 | 7.67 | 7.71 | 7.54 | 34,700 |
| Mar 10, 2025 | 7.77 | 7.80 | 7.69 | 7.71 | 7.54 | 66,400 |
| Mar 7, 2025 | 7.81 | 7.83 | 7.76 | 7.77 | 7.60 | 31,300 |
| Mar 6, 2025 | 7.81 | 7.84 | 7.78 | 7.79 | 7.62 | 51,500 |
| Mar 5, 2025 | 7.84 | 7.86 | 7.80 | 7.81 | 7.64 | 63,500 |
| Mar 4, 2025 | 7.89 | 7.89 | 7.81 | 7.84 | 7.67 | 96,400 |
| Mar 3, 2025 | 7.88 | 7.91 | 7.85 | 7.86 | 7.69 | 98,900 |
| Feb 28, 2025 | 7.90 | 7.91 | 7.84 | 7.88 | 7.71 | 89,900 |
| Feb 27, 2025 | 7.90 | 7.91 | 7.86 | 7.87 | 7.70 | 60,200 |
| Feb 26, 2025 | 7.91 | 7.91 | 7.87 | 7.88 | 7.71 | 16,600 |
| Feb 25, 2025 | 7.89 | 7.90 | 7.87 | 7.90 | 7.73 | 41,600 |
| Feb 24, 2025 | 7.91 | 7.93 | 7.84 | 7.86 | 7.69 | 81,000 |
| Feb 21, 2025 | 7.91 | 7.93 | 7.85 | 7.88 | 7.71 | 106,100 |
| Feb 20, 2025 | 7.92 | 7.92 | 7.87 | 7.91 | 7.74 | 65,100 |
| Feb 19, 2025 | 7.92 | 7.96 | 7.89 | 7.89 | 7.72 | 39,400 |
| Feb 18, 2025 | 0.055 Dividend | |||||
| Feb 18, 2025 | 7.90 | 7.94 | 7.90 | 7.92 | 7.75 | 35,800 |
| Feb 14, 2025 | 7.94 | 7.97 | 7.90 | 7.97 | 7.75 | 42,200 |
| Feb 13, 2025 | 7.93 | 7.95 | 7.90 | 7.93 | 7.71 | 38,300 |
| Feb 12, 2025 | 7.89 | 7.94 | 7.87 | 7.90 | 7.68 | 45,500 |
| Feb 11, 2025 | 7.86 | 7.94 | 7.85 | 7.90 | 7.68 | 67,600 |
| Feb 10, 2025 | 7.92 | 7.99 | 7.88 | 7.92 | 7.70 | 55,400 |
| Feb 7, 2025 | 7.94 | 7.97 | 7.89 | 7.90 | 7.68 | 96,300 |
| Feb 6, 2025 | 7.96 | 7.96 | 7.91 | 7.93 | 7.71 | 53,000 |
| Feb 5, 2025 | 7.95 | 7.96 | 7.88 | 7.96 | 7.74 | 59,300 |
| Feb 4, 2025 | 7.95 | 7.95 | 7.85 | 7.93 | 7.71 | 72,200 |
| Feb 3, 2025 | 7.88 | 7.97 | 7.88 | 7.92 | 7.70 | 37,600 |
| Jan 31, 2025 | 7.91 | 7.95 | 7.88 | 7.94 | 7.72 | 55,900 |
| Jan 30, 2025 | 7.85 | 7.93 | 7.85 | 7.89 | 7.67 | 44,400 |
| Jan 29, 2025 | 7.85 | 7.88 | 7.83 | 7.84 | 7.62 | 35,000 |
| Jan 28, 2025 | 7.88 | 7.88 | 7.85 | 7.88 | 7.66 | 24,800 |
| Jan 27, 2025 | 7.84 | 7.88 | 7.83 | 7.85 | 7.63 | 32,700 |
| Jan 24, 2025 | 7.88 | 7.89 | 7.84 | 7.88 | 7.66 | 34,900 |
| Jan 23, 2025 | 7.86 | 7.90 | 7.84 | 7.85 | 7.63 | 50,200 |
| Jan 22, 2025 | 7.81 | 7.87 | 7.81 | 7.84 | 7.62 | 38,900 |
| Jan 21, 2025 | 7.83 | 7.84 | 7.80 | 7.83 | 7.61 | 50,200 |
| Jan 17, 2025 | 7.81 | 7.81 | 7.78 | 7.80 | 7.58 | 23,400 |
| Jan 16, 2025 | 7.78 | 7.80 | 7.78 | 7.79 | 7.57 | 31,100 |
| Jan 15, 2025 | 0.055 Dividend | |||||
| Jan 15, 2025 | 7.80 | 7.81 | 7.77 | 7.78 | 7.56 | 27,800 |
| Jan 14, 2025 | 7.78 | 7.85 | 7.77 | 7.80 | 7.53 | 44,900 |
| Jan 13, 2025 | 7.78 | 7.79 | 7.73 | 7.76 | 7.49 | 54,300 |
| Jan 10, 2025 | 7.81 | 7.84 | 7.76 | 7.80 | 7.53 | 47,800 |
| Jan 8, 2025 | 7.83 | 7.84 | 7.76 | 7.83 | 7.56 | 68,500 |
| Jan 7, 2025 | 7.84 | 7.85 | 7.76 | 7.82 | 7.55 | 73,600 |
| Jan 6, 2025 | 7.81 | 7.85 | 7.78 | 7.82 | 7.55 | 97,400 |
| Jan 3, 2025 | 7.82 | 7.88 | 7.81 | 7.81 | 7.54 | 69,900 |
| Jan 2, 2025 | 7.79 | 7.85 | 7.75 | 7.85 | 7.57 | 84,300 |
| Dec 31, 2024 | 7.71 | 7.78 | 7.71 | 7.75 | 7.48 | 49,900 |
| Dec 30, 2024 | 7.69 | 7.73 | 7.69 | 7.72 | 7.45 | 57,400 |
| Dec 27, 2024 | 7.74 | 7.76 | 7.71 | 7.71 | 7.44 | 32,900 |
| Dec 26, 2024 | 7.77 | 7.83 | 7.75 | 7.75 | 7.48 | 48,100 |
| Dec 24, 2024 | 7.79 | 7.81 | 7.75 | 7.79 | 7.52 | 18,200 |
| Dec 23, 2024 | 7.72 | 7.80 | 7.71 | 7.76 | 7.49 | 39,400 |
| Dec 20, 2024 | 7.67 | 7.78 | 7.67 | 7.72 | 7.45 | 60,600 |
| Dec 19, 2024 | 7.77 | 7.80 | 7.68 | 7.72 | 7.45 | 138,300 |
| Dec 18, 2024 | 7.79 | 7.81 | 7.72 | 7.72 | 7.45 | 62,400 |
| Dec 17, 2024 | 7.83 | 7.83 | 7.81 | 7.81 | 7.54 | 48,900 |
| Dec 16, 2024 | 7.87 | 7.89 | 7.82 | 7.85 | 7.57 | 56,700 |
| Dec 13, 2024 | 7.88 | 7.91 | 7.84 | 7.84 | 7.57 | 75,700 |
| Dec 12, 2024 | 0.055 Dividend | |||||
| Dec 12, 2024 | 7.90 | 7.90 | 7.85 | 7.88 | 7.60 | 52,500 |
| Dec 11, 2024 | 7.98 | 7.98 | 7.96 | 7.97 | 7.64 | 50,800 |
| Dec 10, 2024 | 7.94 | 7.96 | 7.94 | 7.95 | 7.62 | 33,900 |
| Dec 9, 2024 | 7.95 | 8.00 | 7.95 | 7.95 | 7.62 | 43,000 |
| Dec 6, 2024 | 7.94 | 8.02 | 7.94 | 7.96 | 7.63 | 67,600 |
| Dec 5, 2024 | 7.95 | 7.96 | 7.94 | 7.95 | 7.62 | 38,000 |
| Dec 4, 2024 | 7.95 | 8.00 | 7.91 | 7.95 | 7.62 | 69,300 |
| Dec 3, 2024 | 7.93 | 7.98 | 7.93 | 7.98 | 7.65 | 34,500 |
| Dec 2, 2024 | 7.89 | 7.95 | 7.89 | 7.93 | 7.60 | 58,900 |
| Nov 29, 2024 | 7.90 | 7.93 | 7.88 | 7.93 | 7.60 | 31,900 |
| Nov 27, 2024 | 7.87 | 7.88 | 7.85 | 7.87 | 7.54 | 36,000 |
| Nov 26, 2024 | 7.90 | 7.90 | 7.86 | 7.87 | 7.54 | 109,800 |
| Nov 25, 2024 | 7.90 | 7.91 | 7.86 | 7.88 | 7.55 | 82,200 |
| Nov 22, 2024 | 7.77 | 7.88 | 7.76 | 7.86 | 7.53 | 52,700 |
| Nov 21, 2024 | 7.76 | 7.79 | 7.73 | 7.78 | 7.46 | 114,900 |
| Nov 20, 2024 | 7.75 | 7.80 | 7.75 | 7.78 | 7.46 | 46,100 |
| Nov 19, 2024 | 7.71 | 7.76 | 7.71 | 7.75 | 7.43 | 49,100 |
| Nov 18, 2024 | 7.71 | 7.76 | 7.71 | 7.72 | 7.40 | 53,800 |
| Nov 15, 2024 | 0.055 Dividend | |||||
| Nov 15, 2024 | 7.74 | 7.80 | 7.66 | 7.72 | 7.40 | 164,900 |
| Nov 14, 2024 | 7.81 | 7.83 | 7.78 | 7.81 | 7.43 | 89,800 |
| Nov 13, 2024 | 7.88 | 7.90 | 7.80 | 7.81 | 7.43 | 90,700 |
| Nov 12, 2024 | 7.98 | 7.98 | 7.83 | 7.90 | 7.52 | 93,500 |
| Nov 11, 2024 | 7.99 | 7.99 | 7.97 | 7.97 | 7.58 | 72,400 |
| Nov 8, 2024 | 7.92 | 8.00 | 7.92 | 7.98 | 7.59 | 91,900 |
| Nov 7, 2024 | 7.82 | 7.92 | 7.79 | 7.92 | 7.54 | 97,100 |
| Nov 6, 2024 | 7.77 | 7.80 | 7.76 | 7.79 | 7.41 | 67,000 |
| Nov 5, 2024 | 7.74 | 7.79 | 7.74 | 7.76 | 7.38 | 60,100 |
| Nov 4, 2024 | 7.80 | 7.80 | 7.73 | 7.74 | 7.36 | 33,300 |
| Nov 1, 2024 | 7.77 | 7.81 | 7.77 | 7.78 | 7.40 | 65,700 |
| Oct 31, 2024 | 7.76 | 7.77 | 7.73 | 7.77 | 7.39 | 61,500 |
| Oct 30, 2024 | 7.74 | 7.75 | 7.73 | 7.74 | 7.36 | 61,400 |
| Oct 29, 2024 | 7.73 | 7.74 | 7.71 | 7.72 | 7.35 | 23,200 |
| Oct 28, 2024 | 7.76 | 7.79 | 7.74 | 7.75 | 7.37 | 80,400 |
| Oct 25, 2024 | 7.81 | 7.84 | 7.75 | 7.78 | 7.40 | 53,300 |
| Oct 24, 2024 | 7.80 | 7.83 | 7.75 | 7.77 | 7.39 | 34,400 |
| Oct 23, 2024 | 7.78 | 7.79 | 7.74 | 7.76 | 7.38 | 57,500 |
| Oct 22, 2024 | 7.83 | 7.83 | 7.78 | 7.79 | 7.41 | 73,700 |
| Oct 21, 2024 | 7.83 | 7.84 | 7.78 | 7.81 | 7.43 | 81,400 |
| Oct 18, 2024 | 0.055 Dividend | |||||
| Oct 18, 2024 | 7.87 | 7.95 | 7.84 | 7.85 | 7.47 | 98,400 |
| Oct 17, 2024 | 7.96 | 7.96 | 7.92 | 7.93 | 7.49 | 49,600 |
| Oct 16, 2024 | 7.94 | 7.97 | 7.91 | 7.92 | 7.48 | 61,700 |
| Oct 15, 2024 | 8.00 | 8.00 | 7.93 | 7.93 | 7.49 | 60,700 |
| Oct 14, 2024 | 8.04 | 8.04 | 7.92 | 7.98 | 7.54 | 70,300 |
| Oct 11, 2024 | 8.03 | 8.03 | 7.99 | 8.01 | 7.57 | 42,900 |
| Oct 10, 2024 | 8.03 | 8.04 | 8.00 | 8.03 | 7.59 | 45,700 |
| Oct 9, 2024 | 7.97 | 8.01 | 7.95 | 8.01 | 7.57 | 85,900 |
| Oct 8, 2024 | 7.95 | 8.00 | 7.91 | 7.97 | 7.53 | 76,300 |
| Oct 7, 2024 | 7.96 | 7.98 | 7.90 | 7.92 | 7.48 | 62,000 |
| Oct 4, 2024 | 7.95 | 7.96 | 7.91 | 7.94 | 7.50 | 81,800 |
| Oct 3, 2024 | 7.90 | 7.92 | 7.86 | 7.90 | 7.46 | 108,100 |
| Oct 2, 2024 | 7.95 | 7.95 | 7.90 | 7.93 | 7.49 | 119,900 |
| Oct 1, 2024 | 7.98 | 7.98 | 7.93 | 7.95 | 7.51 | 96,000 |
| Sep 30, 2024 | 7.95 | 8.00 | 7.91 | 8.00 | 7.56 | 113,400 |
| Sep 27, 2024 | 7.97 | 7.97 | 7.92 | 7.95 | 7.51 | 54,000 |
| Sep 26, 2024 | 7.95 | 8.00 | 7.93 | 7.97 | 7.53 | 99,300 |
| Sep 25, 2024 | 7.96 | 7.98 | 7.94 | 7.95 | 7.51 | 63,600 |
| Sep 24, 2024 | 7.94 | 7.96 | 7.92 | 7.96 | 7.52 | 74,200 |
| Sep 23, 2024 | 7.94 | 8.01 | 7.93 | 7.94 | 7.50 | 53,600 |
| Sep 20, 2024 | 0.055 Dividend | |||||
| Sep 20, 2024 | 8.00 | 8.02 | 7.93 | 7.94 | 7.50 | 62,600 |
| Sep 19, 2024 | 8.03 | 8.04 | 8.00 | 8.01 | 7.52 | 92,700 |
| Sep 18, 2024 | 7.97 | 8.04 | 7.96 | 8.02 | 7.53 | 60,200 |
| Sep 17, 2024 | 7.97 | 7.98 | 7.95 | 7.98 | 7.49 | 73,900 |
| Sep 16, 2024 | 7.93 | 7.97 | 7.91 | 7.95 | 7.46 | 90,500 |
| Sep 13, 2024 | 7.91 | 7.95 | 7.87 | 7.92 | 7.43 | 58,900 |
| Sep 12, 2024 | 7.86 | 7.90 | 7.85 | 7.88 | 7.39 | 93,800 |
| Sep 11, 2024 | 7.83 | 7.87 | 7.81 | 7.86 | 7.38 | 63,800 |
| Sep 10, 2024 | 7.89 | 7.90 | 7.83 | 7.84 | 7.36 | 87,400 |
| Sep 9, 2024 | 7.88 | 7.90 | 7.86 | 7.89 | 7.40 | 80,800 |
| Sep 6, 2024 | 7.89 | 7.91 | 7.88 | 7.89 | 7.40 | 49,000 |
| Sep 5, 2024 | 7.88 | 7.91 | 7.86 | 7.91 | 7.42 | 51,100 |
| Sep 4, 2024 | 7.85 | 7.90 | 7.85 | 7.86 | 7.38 | 91,000 |
| Sep 3, 2024 | 7.88 | 7.88 | 7.84 | 7.87 | 7.39 | 166,500 |
| Aug 30, 2024 | 7.86 | 7.89 | 7.83 | 7.88 | 7.39 | 69,100 |
| Aug 29, 2024 | 7.86 | 7.86 | 7.81 | 7.85 | 7.37 | 65,700 |
| Aug 28, 2024 | 7.83 | 7.84 | 7.80 | 7.83 | 7.35 | 97,100 |
| Aug 27, 2024 | 7.77 | 7.83 | 7.75 | 7.82 | 7.34 | 54,600 |
| Aug 26, 2024 | 7.81 | 7.82 | 7.78 | 7.79 | 7.31 | 70,200 |
| Aug 23, 2024 | 7.78 | 7.78 | 7.71 | 7.78 | 7.30 | 80,300 |
| Aug 22, 2024 | 7.75 | 7.80 | 7.74 | 7.76 | 7.28 | 46,600 |
| Aug 21, 2024 | 7.73 | 7.77 | 7.71 | 7.75 | 7.27 | 94,200 |
| Aug 20, 2024 | 0.055 Dividend | |||||
| Aug 20, 2024 | 7.68 | 7.73 | 7.68 | 7.73 | 7.25 | 54,800 |
| Aug 19, 2024 | 7.75 | 7.77 | 7.73 | 7.74 | 7.21 | 88,600 |
| Aug 16, 2024 | 7.72 | 7.75 | 7.71 | 7.75 | 7.22 | 47,700 |
| Aug 15, 2024 | 7.71 | 7.71 | 7.67 | 7.70 | 7.17 | 53,400 |
| Aug 14, 2024 | 7.68 | 7.69 | 7.66 | 7.69 | 7.17 | 47,100 |
| Aug 13, 2024 | 7.65 | 7.69 | 7.65 | 7.68 | 7.16 | 36,000 |
| Aug 12, 2024 | 7.62 | 7.66 | 7.61 | 7.65 | 7.13 | 96,400 |
| Aug 9, 2024 | 7.60 | 7.64 | 7.60 | 7.63 | 7.11 | 42,900 |
| Aug 8, 2024 | 7.60 | 7.64 | 7.58 | 7.63 | 7.11 | 75,200 |
| Aug 7, 2024 | 7.60 | 7.63 | 7.58 | 7.59 | 7.07 | 36,400 |
| Aug 6, 2024 | 7.51 | 7.58 | 7.51 | 7.58 | 7.06 | 86,900 |
| Aug 5, 2024 | 7.40 | 7.58 | 7.40 | 7.50 | 6.99 | 96,700 |
| Aug 2, 2024 | 7.76 | 7.77 | 7.69 | 7.70 | 7.17 | 100,500 |
| Aug 1, 2024 | 7.74 | 7.77 | 7.71 | 7.76 | 7.23 | 48,200 |
| Jul 31, 2024 | 7.70 | 7.75 | 7.67 | 7.75 | 7.22 | 62,800 |
| Jul 30, 2024 | 7.66 | 7.69 | 7.65 | 7.68 | 7.16 | 31,800 |
| Jul 29, 2024 | 7.62 | 7.68 | 7.61 | 7.65 | 7.13 | 66,400 |
| Jul 26, 2024 | 7.60 | 7.62 | 7.59 | 7.61 | 7.09 | 43,000 |
| Jul 25, 2024 | 7.59 | 7.61 | 7.55 | 7.57 | 7.05 | 77,400 |
| Jul 24, 2024 | 7.61 | 7.61 | 7.55 | 7.56 | 7.04 | 125,200 |
| Jul 23, 2024 | 7.60 | 7.60 | 7.57 | 7.59 | 7.07 | 37,600 |
| Jul 22, 2024 | 7.58 | 7.61 | 7.56 | 7.59 | 7.07 | 74,200 |
| Jul 19, 2024 | 0.055 Dividend | |||||
| Jul 19, 2024 | 7.58 | 7.63 | 7.58 | 7.59 | 7.07 | 39,800 |
| Jul 18, 2024 | 7.71 | 7.72 | 7.65 | 7.66 | 7.09 | 64,900 |
| Jul 17, 2024 | 7.73 | 7.74 | 7.69 | 7.71 | 7.13 | 25,300 |
| Jul 16, 2024 | 7.68 | 7.74 | 7.65 | 7.74 | 7.16 | 85,600 |
| Jul 15, 2024 | 7.70 | 7.70 | 7.67 | 7.69 | 7.11 | 62,400 |
| Jul 12, 2024 | 7.70 | 7.70 | 7.66 | 7.67 | 7.10 | 30,900 |
| Jul 11, 2024 | 7.64 | 7.68 | 7.64 | 7.68 | 7.10 | 41,400 |
| Jul 10, 2024 | 7.66 | 7.66 | 7.60 | 7.64 | 7.07 | 73,400 |
| Jul 9, 2024 | 7.59 | 7.62 | 7.57 | 7.62 | 7.05 | 61,300 |
| Jul 8, 2024 | 7.55 | 7.58 | 7.54 | 7.57 | 7.00 | 58,300 |
| Jul 5, 2024 | 7.58 | 7.61 | 7.56 | 7.58 | 7.01 | 47,300 |
| Jul 3, 2024 | 7.58 | 7.59 | 7.57 | 7.59 | 7.02 | 18,500 |
| Jul 2, 2024 | 7.51 | 7.58 | 7.51 | 7.56 | 6.99 | 89,200 |
| Jul 1, 2024 | 7.52 | 7.53 | 7.48 | 7.51 | 6.95 | 48,900 |
| Jun 28, 2024 | 7.49 | 7.52 | 7.43 | 7.52 | 6.96 | 124,800 |
| Jun 27, 2024 | 7.47 | 7.48 | 7.42 | 7.45 | 6.89 | 84,100 |
| Jun 26, 2024 | 7.47 | 7.49 | 7.41 | 7.44 | 6.88 | 63,100 |
| Jun 25, 2024 | 7.49 | 7.49 | 7.44 | 7.47 | 6.91 | 112,800 |
| Jun 24, 2024 | 7.49 | 7.49 | 7.45 | 7.47 | 6.91 | 26,900 |
| Jun 21, 2024 | 7.43 | 7.47 | 7.42 | 7.47 | 6.91 | 27,900 |
| Jun 20, 2024 | 7.44 | 7.46 | 7.41 | 7.43 | 6.87 | 78,800 |
| Jun 18, 2024 | 0.055 Dividend | |||||
| Jun 18, 2024 | 7.45 | 7.47 | 7.43 | 7.45 | 6.89 | 115,600 |
| Jun 17, 2024 | 7.50 | 7.52 | 7.46 | 7.49 | 6.88 | 136,000 |
| Jun 14, 2024 | 7.51 | 7.52 | 7.46 | 7.50 | 6.89 | 110,300 |
| Jun 13, 2024 | 7.47 | 7.51 | 7.45 | 7.50 | 6.89 | 210,700 |
| Jun 12, 2024 | 7.43 | 7.45 | 7.41 | 7.43 | 6.82 | 28,800 |
| Jun 11, 2024 | 7.39 | 7.41 | 7.38 | 7.41 | 6.80 | 29,300 |
| Jun 10, 2024 | 7.36 | 7.39 | 7.36 | 7.39 | 6.79 | 46,500 |
| Jun 7, 2024 | 7.33 | 7.38 | 7.33 | 7.37 | 6.77 | 99,500 |
| Jun 6, 2024 | 7.37 | 7.40 | 7.35 | 7.38 | 6.78 | 130,700 |
| Jun 5, 2024 | 7.38 | 7.48 | 7.35 | 7.37 | 6.77 | 236,600 |
| Jun 4, 2024 | 7.29 | 7.36 | 7.28 | 7.36 | 6.76 | 83,400 |
| Jun 3, 2024 | 7.29 | 7.32 | 7.24 | 7.28 | 6.69 | 320,100 |
| May 31, 2024 | 7.29 | 7.33 | 7.27 | 7.27 | 6.68 | 290,500 |
| May 30, 2024 | 7.26 | 7.33 | 7.26 | 7.26 | 6.67 | 176,300 |
| May 29, 2024 | 7.38 | 7.40 | 7.21 | 7.28 | 6.69 | 251,300 |
| May 28, 2024 | 7.42 | 7.43 | 7.35 | 7.36 | 6.76 | 61,200 |
Related Tickers
HNW Pioneer Diversified High Income Fund, Inc.
12.21
+0.16%
DHF BNY Mellon High Yield Strategies Fund
2.4950
+0.81%
EAD Wells Fargo Advantage Funds - Allspring Income Opportunities Fund
6.78
+0.30%
JOF Japan Smaller Capitalization Fund, Inc.
9.48
+3.04%
HIX Western Asset High Income Fund II Inc.
4.1150
+0.37%
PHD Pioneer Floating Rate Fund, Inc.
9.73
+0.05%
IGD Voya Global Equity Dividend and Premium Opportunity Fund
5.69
+0.71%
JEQ Abrdn Japan Equity Fund Inc
7.19
+2.59%
ECC-PD Eagle Point Credit Company Inc.
18.90
+0.41%
FTF Franklin Limited Duration Income Trust
6.38
-0.08%