NYSE - Delayed Quote • USD
Pioneer High Income Fund, Inc. (PHT)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:02 PM EDT
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 |
---|---|---|---|---|---|---|
Apr 25, 2024 | 7.32 | 7.32 | 7.25 | 7.31 | 7.31 | 54,700 |
Apr 24, 2024 | 7.33 | 7.36 | 7.31 | 7.34 | 7.34 | 114,600 |
Apr 23, 2024 | 7.36 | 7.40 | 7.34 | 7.36 | 7.36 | 133,200 |
Apr 22, 2024 | 7.35 | 7.37 | 7.32 | 7.35 | 7.35 | 62,800 |
Apr 19, 2024 | 7.30 | 7.37 | 7.30 | 7.32 | 7.32 | 54,500 |
Apr 18, 2024 | 0.06 Dividend | |||||
Apr 18, 2024 | 7.33 | 7.39 | 7.31 | 7.34 | 7.34 | 53,800 |
Apr 17, 2024 | 7.37 | 7.41 | 7.35 | 7.37 | 7.32 | 75,800 |
Apr 16, 2024 | 7.36 | 7.38 | 7.24 | 7.36 | 7.31 | 107,700 |
Apr 15, 2024 | 7.44 | 7.45 | 7.31 | 7.33 | 7.28 | 67,000 |
Apr 12, 2024 | 7.47 | 7.50 | 7.39 | 7.42 | 7.36 | 43,500 |
Apr 11, 2024 | 7.55 | 7.55 | 7.45 | 7.50 | 7.44 | 32,400 |
Apr 10, 2024 | 7.56 | 7.57 | 7.48 | 7.49 | 7.43 | 81,300 |
Apr 9, 2024 | 7.58 | 7.61 | 7.56 | 7.60 | 7.54 | 32,300 |
Apr 8, 2024 | 7.62 | 7.68 | 7.52 | 7.57 | 7.51 | 131,500 |
Apr 5, 2024 | 7.60 | 7.64 | 7.56 | 7.58 | 7.52 | 20,900 |
Apr 4, 2024 | 7.61 | 7.64 | 7.55 | 7.57 | 7.51 | 50,800 |
Apr 3, 2024 | 7.63 | 7.70 | 7.59 | 7.60 | 7.54 | 77,300 |
Apr 2, 2024 | 7.62 | 7.64 | 7.53 | 7.62 | 7.56 | 65,400 |
Apr 1, 2024 | 7.72 | 7.72 | 7.63 | 7.66 | 7.60 | 163,400 |
Mar 28, 2024 | 7.58 | 7.72 | 7.58 | 7.66 | 7.60 | 175,400 |
Mar 27, 2024 | 7.58 | 7.63 | 7.54 | 7.59 | 7.53 | 84,500 |
Mar 26, 2024 | 7.57 | 7.59 | 7.55 | 7.57 | 7.51 | 47,200 |
Mar 25, 2024 | 7.58 | 7.61 | 7.56 | 7.58 | 7.52 | 31,900 |
Mar 22, 2024 | 7.57 | 7.60 | 7.55 | 7.56 | 7.50 | 56,400 |
Mar 21, 2024 | 7.54 | 7.57 | 7.53 | 7.54 | 7.48 | 40,400 |
Mar 20, 2024 | 7.49 | 7.54 | 7.49 | 7.54 | 7.48 | 62,400 |
Mar 19, 2024 | 7.50 | 7.53 | 7.48 | 7.50 | 7.44 | 60,000 |
Mar 18, 2024 | 7.50 | 7.52 | 7.47 | 7.50 | 7.44 | 50,000 |
Mar 15, 2024 | 7.50 | 7.55 | 7.50 | 7.50 | 7.44 | 28,100 |
Mar 14, 2024 | 0.06 Dividend | |||||
Mar 14, 2024 | 7.54 | 7.59 | 7.50 | 7.51 | 7.45 | 52,900 |
Mar 13, 2024 | 7.57 | 7.59 | 7.54 | 7.58 | 7.47 | 60,200 |
Mar 12, 2024 | 7.52 | 7.57 | 7.52 | 7.55 | 7.44 | 138,800 |
Mar 11, 2024 | 7.50 | 7.53 | 7.49 | 7.52 | 7.41 | 51,700 |
Mar 8, 2024 | 7.45 | 7.50 | 7.45 | 7.49 | 7.38 | 64,900 |
Mar 7, 2024 | 7.45 | 7.49 | 7.45 | 7.46 | 7.35 | 43,700 |
Mar 6, 2024 | 7.45 | 7.47 | 7.42 | 7.45 | 7.34 | 57,600 |
Mar 5, 2024 | 7.47 | 7.49 | 7.42 | 7.45 | 7.34 | 48,100 |
Mar 4, 2024 | 7.47 | 7.49 | 7.41 | 7.47 | 7.36 | 98,700 |
Mar 1, 2024 | 7.43 | 7.48 | 7.43 | 7.46 | 7.35 | 53,100 |
Feb 29, 2024 | 7.43 | 7.49 | 7.41 | 7.43 | 7.32 | 90,800 |
Feb 28, 2024 | 7.38 | 7.42 | 7.36 | 7.38 | 7.27 | 45,700 |
Feb 27, 2024 | 7.38 | 7.40 | 7.35 | 7.38 | 7.27 | 75,700 |
Feb 26, 2024 | 7.36 | 7.39 | 7.28 | 7.32 | 7.21 | 97,900 |
Feb 23, 2024 | 7.39 | 7.44 | 7.34 | 7.36 | 7.25 | 84,100 |
Feb 22, 2024 | 7.40 | 7.40 | 7.37 | 7.38 | 7.27 | 88,900 |
Feb 21, 2024 | 7.36 | 7.39 | 7.35 | 7.36 | 7.25 | 51,400 |
Feb 20, 2024 | 7.37 | 7.38 | 7.34 | 7.36 | 7.25 | 46,600 |
Feb 16, 2024 | 7.38 | 7.40 | 7.33 | 7.36 | 7.25 | 64,500 |
Feb 15, 2024 | 0.06 Dividend | |||||
Feb 15, 2024 | 7.37 | 7.40 | 7.37 | 7.38 | 7.27 | 39,700 |
Feb 14, 2024 | 7.45 | 7.48 | 7.41 | 7.43 | 7.27 | 73,300 |
Feb 13, 2024 | 7.42 | 7.42 | 7.39 | 7.40 | 7.24 | 61,000 |
Feb 12, 2024 | 7.44 | 7.47 | 7.43 | 7.44 | 7.28 | 63,600 |
Feb 9, 2024 | 7.45 | 7.47 | 7.37 | 7.42 | 7.26 | 61,000 |
Feb 8, 2024 | 7.39 | 7.46 | 7.39 | 7.42 | 7.26 | 71,100 |
Feb 7, 2024 | 7.38 | 7.46 | 7.38 | 7.39 | 7.23 | 120,100 |
Feb 6, 2024 | 7.31 | 7.37 | 7.30 | 7.36 | 7.20 | 64,700 |
Feb 5, 2024 | 7.33 | 7.33 | 7.24 | 7.30 | 7.14 | 67,700 |
Feb 2, 2024 | 7.36 | 7.36 | 7.31 | 7.33 | 7.17 | 69,700 |
Feb 1, 2024 | 7.41 | 7.42 | 7.34 | 7.39 | 7.23 | 106,700 |
Jan 31, 2024 | 7.37 | 7.41 | 7.34 | 7.37 | 7.21 | 137,700 |
Jan 30, 2024 | 7.34 | 7.37 | 7.32 | 7.34 | 7.18 | 85,900 |
Jan 29, 2024 | 7.36 | 7.38 | 7.29 | 7.37 | 7.21 | 77,000 |
Jan 26, 2024 | 7.30 | 7.36 | 7.28 | 7.33 | 7.17 | 188,000 |
Jan 25, 2024 | 7.30 | 7.36 | 7.28 | 7.32 | 7.16 | 121,100 |
Jan 24, 2024 | 7.25 | 7.32 | 7.23 | 7.30 | 7.14 | 163,600 |
Jan 23, 2024 | 7.22 | 7.23 | 7.16 | 7.22 | 7.06 | 81,300 |
Jan 22, 2024 | 7.12 | 7.21 | 7.12 | 7.20 | 7.04 | 97,700 |
Jan 19, 2024 | 7.15 | 7.15 | 7.10 | 7.12 | 6.96 | 79,000 |
Jan 18, 2024 | 0.06 Dividend | |||||
Jan 18, 2024 | 7.17 | 7.20 | 7.16 | 7.17 | 7.01 | 66,900 |
Jan 17, 2024 | 7.25 | 7.26 | 7.21 | 7.23 | 7.02 | 91,800 |
Jan 16, 2024 | 7.24 | 7.31 | 7.24 | 7.25 | 7.04 | 121,200 |
Jan 12, 2024 | 7.27 | 7.31 | 7.26 | 7.29 | 7.08 | 72,100 |
Jan 11, 2024 | 7.25 | 7.28 | 7.22 | 7.28 | 7.07 | 93,700 |
Jan 10, 2024 | 7.22 | 7.28 | 7.22 | 7.27 | 7.06 | 59,900 |
Jan 9, 2024 | 7.23 | 7.28 | 7.18 | 7.25 | 7.04 | 100,500 |
Jan 8, 2024 | 7.24 | 7.28 | 7.22 | 7.28 | 7.07 | 105,200 |
Jan 5, 2024 | 7.26 | 7.27 | 7.20 | 7.23 | 7.02 | 90,200 |
Jan 4, 2024 | 7.25 | 7.26 | 7.22 | 7.24 | 7.03 | 77,200 |
Jan 3, 2024 | 7.19 | 7.25 | 7.17 | 7.25 | 7.04 | 79,400 |
Jan 2, 2024 | 7.14 | 7.22 | 7.12 | 7.21 | 7.00 | 90,800 |
Dec 29, 2023 | 7.17 | 7.20 | 7.12 | 7.15 | 6.94 | 135,400 |
Dec 28, 2023 | 7.15 | 7.20 | 7.12 | 7.17 | 6.96 | 109,200 |
Dec 27, 2023 | 7.18 | 7.23 | 7.11 | 7.18 | 6.97 | 161,500 |
Dec 26, 2023 | 7.25 | 7.27 | 7.13 | 7.17 | 6.96 | 291,100 |
Dec 22, 2023 | 7.39 | 7.40 | 7.25 | 7.28 | 7.07 | 176,100 |
Dec 21, 2023 | 7.35 | 7.39 | 7.26 | 7.34 | 7.12 | 216,300 |
Dec 20, 2023 | 7.41 | 7.43 | 7.32 | 7.32 | 7.10 | 118,800 |
Dec 19, 2023 | 7.49 | 7.57 | 7.41 | 7.45 | 7.23 | 203,200 |
Dec 18, 2023 | 7.44 | 7.47 | 7.42 | 7.45 | 7.23 | 79,700 |
Dec 15, 2023 | 7.48 | 7.49 | 7.44 | 7.46 | 7.24 | 54,400 |
Dec 14, 2023 | 7.50 | 7.53 | 7.45 | 7.45 | 7.23 | 115,300 |
Dec 13, 2023 | 7.27 | 7.50 | 7.24 | 7.46 | 7.24 | 110,400 |
Dec 12, 2023 | 7.22 | 7.27 | 7.20 | 7.27 | 7.06 | 75,800 |
Dec 11, 2023 | 0.06 Dividend | |||||
Dec 11, 2023 | 7.13 | 7.23 | 7.11 | 7.20 | 6.99 | 93,400 |
Dec 8, 2023 | 7.24 | 7.31 | 7.17 | 7.21 | 6.94 | 114,400 |
Dec 7, 2023 | 7.22 | 7.31 | 7.19 | 7.28 | 7.01 | 144,400 |
Dec 6, 2023 | 7.26 | 7.29 | 7.22 | 7.24 | 6.97 | 76,100 |
Dec 5, 2023 | 7.25 | 7.27 | 7.21 | 7.23 | 6.96 | 81,000 |
Dec 4, 2023 | 7.18 | 7.26 | 7.18 | 7.25 | 6.98 | 54,800 |
Dec 1, 2023 | 7.06 | 7.25 | 7.06 | 7.22 | 6.95 | 125,100 |
Nov 30, 2023 | 7.08 | 7.10 | 7.05 | 7.06 | 6.80 | 88,700 |
Nov 29, 2023 | 7.07 | 7.07 | 7.02 | 7.06 | 6.80 | 66,000 |
Nov 28, 2023 | 7.08 | 7.10 | 7.00 | 7.04 | 6.78 | 128,200 |
Nov 27, 2023 | 7.09 | 7.09 | 7.04 | 7.04 | 6.78 | 55,000 |
Nov 24, 2023 | 7.06 | 7.09 | 7.06 | 7.07 | 6.81 | 50,400 |
Nov 22, 2023 | 7.04 | 7.07 | 7.01 | 7.02 | 6.76 | 71,200 |
Nov 21, 2023 | 7.04 | 7.08 | 7.02 | 7.03 | 6.77 | 58,300 |
Nov 20, 2023 | 7.07 | 7.09 | 7.04 | 7.05 | 6.79 | 86,800 |
Nov 17, 2023 | 7.06 | 7.12 | 7.00 | 7.07 | 6.81 | 119,500 |
Nov 16, 2023 | 6.96 | 7.05 | 6.96 | 7.04 | 6.78 | 82,300 |
Nov 15, 2023 | 0.06 Dividend | |||||
Nov 15, 2023 | 6.98 | 7.02 | 6.95 | 6.97 | 6.71 | 79,000 |
Nov 14, 2023 | 6.90 | 7.06 | 6.90 | 7.02 | 6.71 | 121,200 |
Nov 13, 2023 | 6.81 | 6.88 | 6.81 | 6.83 | 6.53 | 52,800 |
Nov 10, 2023 | 6.89 | 6.91 | 6.82 | 6.83 | 6.53 | 85,500 |
Nov 9, 2023 | 6.92 | 6.95 | 6.84 | 6.84 | 6.54 | 48,200 |
Nov 8, 2023 | 6.93 | 6.96 | 6.90 | 6.91 | 6.60 | 71,700 |
Nov 7, 2023 | 6.91 | 6.92 | 6.86 | 6.90 | 6.59 | 80,400 |
Nov 6, 2023 | 6.96 | 6.97 | 6.84 | 6.89 | 6.58 | 83,600 |
Nov 3, 2023 | 6.88 | 7.07 | 6.88 | 6.96 | 6.65 | 161,700 |
Nov 2, 2023 | 6.70 | 6.83 | 6.70 | 6.82 | 6.52 | 135,100 |
Nov 1, 2023 | 6.56 | 6.68 | 6.56 | 6.68 | 6.38 | 137,500 |
Oct 31, 2023 | 6.55 | 6.57 | 6.52 | 6.53 | 6.24 | 83,600 |
Oct 30, 2023 | 6.50 | 6.53 | 6.49 | 6.53 | 6.24 | 67,700 |
Oct 27, 2023 | 6.41 | 6.55 | 6.41 | 6.44 | 6.15 | 99,600 |
Oct 26, 2023 | 6.49 | 6.52 | 6.46 | 6.48 | 6.19 | 87,400 |
Oct 25, 2023 | 6.56 | 6.59 | 6.49 | 6.49 | 6.20 | 67,200 |
Oct 24, 2023 | 6.58 | 6.64 | 6.56 | 6.58 | 6.29 | 88,600 |
Oct 23, 2023 | 6.55 | 6.63 | 6.53 | 6.56 | 6.27 | 53,600 |
Oct 20, 2023 | 6.57 | 6.59 | 6.54 | 6.55 | 6.26 | 89,300 |
Oct 19, 2023 | 6.60 | 6.62 | 6.55 | 6.55 | 6.26 | 77,400 |
Oct 18, 2023 | 6.58 | 6.64 | 6.58 | 6.60 | 6.31 | 63,400 |
Oct 17, 2023 | 0.06 Dividend | |||||
Oct 17, 2023 | 6.59 | 6.63 | 6.57 | 6.60 | 6.31 | 111,700 |
Oct 16, 2023 | 6.76 | 6.77 | 6.65 | 6.66 | 6.31 | 79,600 |
Oct 13, 2023 | 6.71 | 6.73 | 6.71 | 6.71 | 6.36 | 24,900 |
Oct 12, 2023 | 6.74 | 6.75 | 6.69 | 6.71 | 6.36 | 45,100 |
Oct 11, 2023 | 6.77 | 6.78 | 6.72 | 6.74 | 6.39 | 52,700 |
Oct 10, 2023 | 6.74 | 6.75 | 6.69 | 6.74 | 6.39 | 75,200 |
Oct 9, 2023 | 6.69 | 6.71 | 6.67 | 6.71 | 6.36 | 36,400 |
Oct 6, 2023 | 6.66 | 6.72 | 6.65 | 6.67 | 6.32 | 90,700 |
Oct 5, 2023 | 6.70 | 6.70 | 6.63 | 6.66 | 6.31 | 78,800 |
Oct 4, 2023 | 6.61 | 6.71 | 6.60 | 6.68 | 6.33 | 122,600 |
Oct 3, 2023 | 6.62 | 6.66 | 6.59 | 6.61 | 6.26 | 137,100 |
Oct 2, 2023 | 6.70 | 6.72 | 6.62 | 6.63 | 6.28 | 152,100 |
Sep 29, 2023 | 6.79 | 6.84 | 6.71 | 6.71 | 6.36 | 332,400 |
Sep 28, 2023 | 6.77 | 6.83 | 6.77 | 6.77 | 6.42 | 102,000 |
Sep 27, 2023 | 6.81 | 6.87 | 6.74 | 6.77 | 6.42 | 80,700 |
Sep 26, 2023 | 6.84 | 6.85 | 6.77 | 6.77 | 6.42 | 69,100 |
Sep 25, 2023 | 6.84 | 6.90 | 6.84 | 6.84 | 6.48 | 81,300 |
Sep 22, 2023 | 6.85 | 6.87 | 6.83 | 6.83 | 6.47 | 54,000 |
Sep 21, 2023 | 6.85 | 6.86 | 6.83 | 6.83 | 6.47 | 40,400 |
Sep 20, 2023 | 6.88 | 6.95 | 6.86 | 6.87 | 6.51 | 73,200 |
Sep 19, 2023 | 0.06 Dividend | |||||
Sep 19, 2023 | 6.91 | 6.94 | 6.86 | 6.87 | 6.51 | 69,400 |
Sep 18, 2023 | 6.98 | 7.02 | 6.96 | 6.98 | 6.56 | 214,700 |
Sep 15, 2023 | 6.97 | 7.00 | 6.94 | 6.97 | 6.55 | 91,700 |
Sep 14, 2023 | 7.00 | 7.04 | 6.95 | 6.98 | 6.56 | 93,200 |
Sep 13, 2023 | 6.96 | 7.00 | 6.95 | 6.97 | 6.55 | 105,200 |
Sep 12, 2023 | 6.95 | 7.02 | 6.90 | 6.96 | 6.54 | 150,500 |
Sep 11, 2023 | 6.93 | 6.95 | 6.91 | 6.95 | 6.54 | 67,500 |
Sep 8, 2023 | 6.91 | 6.93 | 6.87 | 6.89 | 6.48 | 85,400 |
Sep 7, 2023 | 6.91 | 6.92 | 6.84 | 6.90 | 6.49 | 82,500 |
Sep 6, 2023 | 6.90 | 6.94 | 6.90 | 6.91 | 6.50 | 49,100 |
Sep 5, 2023 | 6.95 | 6.96 | 6.89 | 6.89 | 6.48 | 102,300 |
Sep 1, 2023 | 6.98 | 6.98 | 6.93 | 6.96 | 6.54 | 172,200 |
Aug 31, 2023 | 6.95 | 7.00 | 6.92 | 6.95 | 6.54 | 189,700 |
Aug 30, 2023 | 6.92 | 6.94 | 6.86 | 6.92 | 6.51 | 194,900 |
Aug 29, 2023 | 6.85 | 6.90 | 6.79 | 6.90 | 6.49 | 212,600 |
Aug 28, 2023 | 6.75 | 6.81 | 6.70 | 6.81 | 6.40 | 380,700 |
Aug 25, 2023 | 6.73 | 6.76 | 6.64 | 6.67 | 6.27 | 332,700 |
Aug 24, 2023 | 6.73 | 6.74 | 6.68 | 6.68 | 6.28 | 140,700 |
Aug 23, 2023 | 6.69 | 6.70 | 6.68 | 6.70 | 6.30 | 46,000 |
Aug 22, 2023 | 6.69 | 6.69 | 6.64 | 6.65 | 6.25 | 74,300 |
Aug 21, 2023 | 6.68 | 6.68 | 6.61 | 6.65 | 6.25 | 146,300 |
Aug 18, 2023 | 6.64 | 6.70 | 6.64 | 6.65 | 6.25 | 80,500 |
Aug 17, 2023 | 0.06 Dividend | |||||
Aug 17, 2023 | 6.75 | 6.75 | 6.64 | 6.65 | 6.25 | 165,800 |
Aug 16, 2023 | 6.86 | 6.86 | 6.77 | 6.77 | 6.31 | 86,000 |
Aug 15, 2023 | 6.87 | 6.88 | 6.84 | 6.84 | 6.38 | 26,600 |
Aug 14, 2023 | 6.87 | 6.87 | 6.83 | 6.87 | 6.41 | 43,100 |
Aug 11, 2023 | 6.83 | 6.86 | 6.83 | 6.85 | 6.39 | 38,700 |
Aug 10, 2023 | 6.84 | 6.87 | 6.80 | 6.83 | 6.37 | 97,200 |
Aug 9, 2023 | 6.83 | 6.84 | 6.80 | 6.80 | 6.34 | 49,900 |
Aug 8, 2023 | 6.82 | 6.82 | 6.80 | 6.82 | 6.36 | 30,700 |
Aug 7, 2023 | 6.78 | 6.87 | 6.78 | 6.83 | 6.37 | 114,100 |
Aug 4, 2023 | 6.75 | 6.80 | 6.75 | 6.75 | 6.30 | 80,100 |
Aug 3, 2023 | 6.78 | 6.78 | 6.72 | 6.73 | 6.28 | 106,200 |
Aug 2, 2023 | 6.77 | 6.80 | 6.75 | 6.78 | 6.32 | 176,100 |
Aug 1, 2023 | 6.79 | 6.84 | 6.75 | 6.76 | 6.30 | 99,500 |
Jul 31, 2023 | 6.80 | 6.84 | 6.79 | 6.83 | 6.37 | 169,400 |
Jul 28, 2023 | 6.77 | 6.80 | 6.75 | 6.78 | 6.32 | 72,200 |
Jul 27, 2023 | 6.77 | 6.80 | 6.73 | 6.74 | 6.29 | 154,300 |
Jul 26, 2023 | 6.72 | 6.77 | 6.72 | 6.75 | 6.30 | 105,300 |
Jul 25, 2023 | 6.75 | 6.78 | 6.75 | 6.75 | 6.30 | 76,600 |
Jul 24, 2023 | 6.77 | 6.79 | 6.76 | 6.77 | 6.31 | 132,600 |
Jul 21, 2023 | 6.77 | 6.78 | 6.75 | 6.76 | 6.30 | 70,100 |
Jul 20, 2023 | 0.06 Dividend | |||||
Jul 20, 2023 | 6.73 | 6.79 | 6.73 | 6.76 | 6.30 | 65,500 |
Jul 19, 2023 | 6.87 | 6.88 | 6.83 | 6.85 | 6.34 | 89,900 |
Jul 18, 2023 | 6.84 | 6.86 | 6.82 | 6.85 | 6.34 | 130,000 |
Jul 17, 2023 | 6.80 | 6.83 | 6.80 | 6.82 | 6.31 | 62,100 |
Jul 14, 2023 | 6.83 | 6.84 | 6.79 | 6.79 | 6.28 | 78,400 |
Jul 13, 2023 | 6.85 | 6.88 | 6.82 | 6.85 | 6.34 | 72,100 |
Jul 12, 2023 | 6.80 | 6.84 | 6.79 | 6.83 | 6.32 | 49,900 |
Jul 11, 2023 | 6.75 | 6.77 | 6.74 | 6.76 | 6.25 | 50,400 |
Jul 10, 2023 | 6.73 | 6.76 | 6.73 | 6.74 | 6.24 | 46,800 |
Jul 7, 2023 | 6.71 | 6.77 | 6.70 | 6.73 | 6.23 | 67,500 |
Jul 6, 2023 | 6.74 | 6.74 | 6.67 | 6.71 | 6.21 | 110,400 |
Jul 5, 2023 | 6.78 | 6.79 | 6.75 | 6.76 | 6.25 | 154,900 |
Jul 3, 2023 | 6.74 | 6.79 | 6.73 | 6.78 | 6.27 | 78,000 |
Jun 30, 2023 | 6.77 | 6.77 | 6.72 | 6.72 | 6.22 | 115,100 |
Jun 29, 2023 | 6.73 | 6.75 | 6.70 | 6.72 | 6.22 | 92,300 |
Jun 28, 2023 | 6.73 | 6.75 | 6.70 | 6.75 | 6.24 | 59,500 |
Jun 27, 2023 | 6.70 | 6.72 | 6.69 | 6.71 | 6.21 | 79,100 |
Jun 26, 2023 | 6.68 | 6.72 | 6.66 | 6.69 | 6.19 | 106,900 |
Jun 23, 2023 | 6.69 | 6.70 | 6.65 | 6.66 | 6.16 | 242,500 |
Jun 22, 2023 | 6.73 | 6.73 | 6.69 | 6.70 | 6.20 | 80,300 |
Jun 21, 2023 | 6.72 | 6.76 | 6.72 | 6.73 | 6.23 | 50,900 |
Jun 20, 2023 | 6.75 | 6.75 | 6.73 | 6.75 | 6.24 | 39,700 |
Jun 16, 2023 | 6.81 | 6.82 | 6.75 | 6.75 | 6.24 | 63,200 |
Jun 15, 2023 | 0.06 Dividend | |||||
Jun 15, 2023 | 6.76 | 6.81 | 6.76 | 6.78 | 6.27 | 62,700 |
Jun 14, 2023 | 6.76 | 6.87 | 6.76 | 6.84 | 6.28 | 58,900 |
Jun 13, 2023 | 6.84 | 6.84 | 6.76 | 6.79 | 6.23 | 62,100 |
Jun 12, 2023 | 6.73 | 6.80 | 6.72 | 6.79 | 6.23 | 63,900 |
Jun 9, 2023 | 6.76 | 6.77 | 6.70 | 6.72 | 6.17 | 62,400 |
Jun 8, 2023 | 6.74 | 6.77 | 6.72 | 6.75 | 6.19 | 40,800 |
Jun 7, 2023 | 6.72 | 6.76 | 6.72 | 6.72 | 6.17 | 134,300 |
Jun 6, 2023 | 6.70 | 6.75 | 6.68 | 6.73 | 6.18 | 45,300 |
Jun 5, 2023 | 6.68 | 6.70 | 6.64 | 6.66 | 6.11 | 74,200 |
Jun 2, 2023 | 6.73 | 6.75 | 6.65 | 6.70 | 6.15 | 117,900 |
Jun 1, 2023 | 6.72 | 6.73 | 6.66 | 6.69 | 6.14 | 106,200 |
May 31, 2023 | 6.63 | 6.71 | 6.58 | 6.69 | 6.14 | 72,200 |
May 30, 2023 | 6.67 | 6.67 | 6.61 | 6.63 | 6.08 | 41,200 |
May 26, 2023 | 6.62 | 6.63 | 6.55 | 6.63 | 6.08 | 122,300 |
May 25, 2023 | 6.60 | 6.60 | 6.56 | 6.57 | 6.03 | 47,900 |
May 24, 2023 | 6.63 | 6.63 | 6.57 | 6.59 | 6.05 | 57,600 |
May 23, 2023 | 6.64 | 6.68 | 6.62 | 6.62 | 6.08 | 55,600 |
May 22, 2023 | 6.67 | 6.67 | 6.63 | 6.64 | 6.09 | 69,300 |
May 19, 2023 | 6.59 | 6.72 | 6.58 | 6.68 | 6.13 | 735,500 |
May 18, 2023 | 6.55 | 6.61 | 6.55 | 6.58 | 6.04 | 90,500 |
May 17, 2023 | 0.06 Dividend | |||||
May 17, 2023 | 6.58 | 6.62 | 6.56 | 6.57 | 6.03 | 78,700 |
May 16, 2023 | 6.69 | 6.69 | 6.61 | 6.63 | 6.03 | 44,000 |
May 15, 2023 | 6.62 | 6.65 | 6.61 | 6.65 | 6.05 | 81,100 |
May 12, 2023 | 6.67 | 6.67 | 6.59 | 6.60 | 6.01 | 52,900 |
May 11, 2023 | 6.67 | 6.68 | 6.62 | 6.65 | 6.05 | 50,000 |
May 10, 2023 | 6.69 | 6.69 | 6.64 | 6.66 | 6.06 | 54,000 |
May 9, 2023 | 6.65 | 6.66 | 6.63 | 6.65 | 6.05 | 69,500 |
May 8, 2023 | 6.66 | 6.67 | 6.63 | 6.66 | 6.06 | 79,000 |
May 5, 2023 | 6.64 | 6.67 | 6.62 | 6.66 | 6.06 | 85,800 |
May 4, 2023 | 6.60 | 6.63 | 6.58 | 6.60 | 6.01 | 78,600 |
May 3, 2023 | 6.61 | 6.66 | 6.61 | 6.63 | 6.03 | 115,300 |
May 2, 2023 | 6.72 | 6.72 | 6.61 | 6.62 | 6.02 | 110,600 |
May 1, 2023 | 6.73 | 6.76 | 6.69 | 6.70 | 6.10 | 142,800 |
Apr 28, 2023 | 6.75 | 6.81 | 6.70 | 6.73 | 6.13 | 278,500 |
Apr 27, 2023 | 6.65 | 6.74 | 6.62 | 6.73 | 6.13 | 119,100 |
Apr 26, 2023 | 6.73 | 6.73 | 6.65 | 6.66 | 6.06 | 87,100 |
Related Tickers
VLT Invesco High Income Trust II
10.31
-0.35%
DHF BNY Mellon High Yield Strategies Fund
2.3100
-0.43%
PHD Pioneer Floating Rate Fund, Inc.
9.54
-0.20%
EHI Western Asset Global High Income Fund Inc.
6.79
-0.59%
MHI Pioneer Municipal High Income Fund, Inc.
8.52
-0.93%
ISD PGIM High Yield Bond Fund, Inc.
12.36
-0.96%
HNW Pioneer Diversified High Income Fund, Inc.
11.37
-0.52%
CIF MFS Intermediate High Income Fund
1.6500
-0.60%
HPI John Hancock Preferred Income Fund
16.02
-1.96%
EAD Wells Fargo Advantage Funds - Allspring Income Opportunities Fund
6.39
-0.93%