Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.470 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 5.068 5.073 5.047 5.073 250,396 +0.00(+0.00%)
Jan 30, 2017 5.068 5.078 5.062 5.073 198,806 -0.01(-0.10%)
Jan 27, 2017 5.078 5.078 5.037 5.078 234,709 +0.01(+0.20%)
Jan 26, 2017 5.058 5.088 5.042 5.068 295,212 +0.00(+0.00%)
Jan 25, 2017 5.053 5.070 5.037 5.068 259,568 +0.04(+0.71%)
Jan 24, 2017 5.027 5.037 5.007 5.032 296,368 +0.01(+0.20%)
Jan 23, 2017 4.991 5.022 4.991 5.022 365,136 +0.02(+0.41%)
Jan 20, 2017 5.027 5.027 4.966 5.001 459,911 -0.01(-0.10%)
Jan 19, 2017 5.017 5.032 4.981 5.007 309,224 -0.03(-0.51%)
Jan 18, 2017 5.007 5.035 4.996 5.032 394,968 +0.03(+0.61%)
Jan 17, 2017 5.042 5.045 4.986 5.001 333,650 -0.01(-0.15%)
Jan 13, 2017 5.009 5.009 5.009 0 +0.00(+0.00%)
Jan 12, 2017 5.045 5.045 4.994 5.009 462,326 -0.01(-0.20%)
Jan 11, 2017 5.034 5.045 5.004 5.019 395,509 +0.01(+0.10%)
Jan 10, 2017 4.979 5.029 4.979 5.014 454,851 +0.04(+0.82%)
Jan 09, 2017 5.004 5.034 4.953 4.974 660,183 -0.01(-0.20%)
Jan 06, 2017 4.994 5.060 4.928 4.984 1,949,635 -0.23(-4.47%)
Jan 05, 2017 5.202 5.242 5.202 5.217 211,409 -0.04(-0.68%)
Jan 04, 2017 5.344 5.344 5.197 5.252 116,629 +0.06(+1.07%)
Jan 03, 2017 5.182 5.222 5.182 5.197 52,935 +0.02(+0.39%)
Dec 30, 2016 5.176 5.176 5.176 0 +0.02(+0.39%)
Dec 29, 2016 5.156 5.166 5.050 5.156 413,817 +0.03(+0.49%)
Dec 28, 2016 5.126 5.156 5.116 5.131 150,421 +0.01(+0.20%)
Dec 27, 2016 5.126 5.146 5.121 5.121 208,247 -0.02(-0.39%)
Dec 23, 2016 5.141 5.141 5.141 0 +0.02(+0.30%)
Dec 22, 2016 5.100 5.136 5.100 5.126 105,606 +0.02(+0.30%)
Dec 21, 2016 5.070 5.121 5.055 5.111 146,884 +0.02(+0.40%)
Dec 20, 2016 5.100 5.126 5.090 5.090 288,579 -0.04(-0.69%)
Dec 19, 2016 5.090 5.126 5.077 5.126 148,525 +0.03(+0.60%)
Dec 16, 2016 5.070 5.105 5.059 5.095 152,498 +0.01(+0.29%)
Dec 15, 2016 5.090 5.095 5.060 5.080 189,407 -0.01(-0.10%)
Dec 14, 2016 5.070 5.105 5.070 5.085 206,796 +0.01(+0.20%)
Dec 13, 2016 5.055 5.090 5.045 5.075 212,498 +0.05(+1.01%)
Dec 12, 2016 5.014 5.029 5.014 5.024 138,290 +0.00(+0.05%)
Dec 09, 2016 5.002 5.022 4.997 5.022 227,525 +0.05(+0.91%)
Dec 08, 2016 4.992 5.012 4.972 4.977 181,418 -0.02(-0.40%)
Dec 07, 2016 4.956 5.027 4.956 4.997 255,294 +0.04(+0.71%)
Dec 06, 2016 4.906 4.961 4.906 4.961 156,237 +0.04(+0.82%)
Dec 05, 2016 4.906 4.936 4.906 4.921 115,693 +0.00(+0.00%)
Dec 02, 2016 4.901 4.951 4.901 4.921 116,315 +0.01(+0.10%)
Dec 01, 2016 4.941 4.946 4.915 4.916 290,944 -0.04(-0.81%)
Nov 30, 2016 4.967 4.977 4.946 4.956 115,354 -0.01(-0.10%)
Nov 29, 2016 4.967 4.967 4.956 4.961 93,836 -0.01(-0.20%)
Nov 28, 2016 4.987 5.015 4.967 4.972 214,449 -0.02(-0.30%)
Nov 25, 2016 4.946 5.002 4.929 4.987 65,609 +0.03(+0.70%)
Nov 23, 2016 4.952 4.952 4.952 0 +0.01(+0.15%)
Nov 22, 2016 4.911 4.946 4.901 4.945 138,224 +0.05(+1.10%)
Nov 21, 2016 4.836 4.891 4.836 4.891 193,742 +0.05(+0.93%)
Nov 18, 2016 4.816 4.853 4.816 4.846 171,237 +0.03(+0.52%)
Nov 17, 2016 4.770 4.826 4.770 4.821 131,512 +0.04(+0.74%)
Nov 16, 2016 4.755 4.806 4.755 4.786 138,735 +0.01(+0.21%)
Nov 15, 2016 4.705 4.775 4.705 4.775 263,127 +0.06(+1.28%)
Nov 14, 2016 4.735 4.775 4.715 4.715 253,428 -0.03(-0.69%)
Nov 11, 2016 4.733 4.798 4.715 4.748 108,904 -0.02(-0.42%)
Nov 10, 2016 4.877 4.877 4.703 4.768 195,046 -0.09(-1.95%)
Nov 09, 2016 4.867 4.907 4.813 4.862 277,944 -0.06(-1.21%)
Nov 08, 2016 4.887 4.952 4.882 4.922 174,319 +0.03(+0.71%)
Nov 07, 2016 4.892 4.927 4.867 4.887 201,931 +0.03(+0.62%)
Nov 04, 2016 4.922 4.932 4.852 4.857 220,949 -0.05(-1.02%)
Nov 03, 2016 4.907 4.927 4.857 4.907 242,744 -0.01(-0.30%)
Nov 02, 2016 5.017 5.025 4.927 4.922 248,954 -0.12(-2.37%)
Nov 01, 2016 5.002 5.047 4.992 5.042 236,854 +0.04(+0.80%)
Oct 31, 2016 5.047 5.062 4.992 5.002 142,392 -0.06(-1.18%)
Oct 28, 2016 5.077 5.082 5.022 5.062 65,353 -0.00(-0.10%)
Oct 27, 2016 5.107 5.112 5.057 5.067 176,810 -0.04(-0.88%)
Oct 26, 2016 5.141 5.151 5.112 5.112 101,543 -0.03(-0.58%)
Oct 25, 2016 5.136 5.151 5.132 5.141 102,860 +0.00(+0.01%)
Oct 24, 2016 5.146 5.156 5.126 5.141 99,614 -0.02(-0.30%)
Oct 21, 2016 5.126 5.171 5.082 5.156 108,821 +0.03(+0.68%)
Oct 20, 2016 5.107 5.126 5.063 5.121 55,533 +0.02(+0.39%)
Oct 19, 2016 5.022 5.121 5.022 5.102 379,181 +0.06(+1.19%)
Oct 18, 2016 5.047 5.057 5.007 5.042 240,377 +0.01(+0.30%)
Oct 17, 2016 5.121 5.121 5.017 5.027 175,086 -0.10(-1.94%)
Oct 14, 2016 5.126 5.141 5.082 5.126 154,630 +0.01(+0.15%)
Oct 13, 2016 5.104 5.119 5.079 5.119 206,196 +0.00(+0.00%)
Oct 12, 2016 5.129 5.144 5.104 5.119 157,638 -0.01(-0.19%)
Oct 11, 2016 5.154 5.163 5.104 5.129 229,561 -0.01(-0.29%)
Oct 10, 2016 5.129 5.163 5.129 5.144 137,248 -0.00(-0.10%)
Oct 07, 2016 5.154 5.154 5.119 5.149 125,773 -0.00(-0.10%)
Oct 06, 2016 5.159 5.163 5.139 5.154 153,600 -0.02(-0.38%)
Oct 05, 2016 5.163 5.178 5.144 5.173 151,315 +0.03(+0.58%)
Oct 04, 2016 5.163 5.188 5.099 5.144 125,230 -0.03(-0.67%)
Oct 03, 2016 5.168 5.193 5.163 5.178 83,086 -0.01(-0.29%)
Sep 30, 2016 5.168 5.218 5.144 5.193 253,383 +0.04(+0.86%)
Sep 29, 2016 5.193 5.198 5.109 5.149 146,531 -0.04(-0.86%)
Sep 28, 2016 5.168 5.198 5.149 5.193 100,505 +0.02(+0.48%)
Sep 27, 2016 5.139 5.188 5.129 5.168 117,861 +0.03(+0.58%)
Sep 26, 2016 5.168 5.183 5.124 5.139 148,397 -0.04(-0.76%)
Sep 23, 2016 5.163 5.178 5.139 5.178 112,488 +0.00(+0.00%)
Sep 22, 2016 5.104 5.203 5.104 5.178 146,114 +0.06(+1.26%)
Sep 21, 2016 5.060 5.134 5.030 5.114 144,465 +0.05(+1.07%)
Sep 20, 2016 5.030 5.070 5.030 5.060 56,323 +0.03(+0.59%)
Sep 19, 2016 5.025 5.065 5.025 5.030 96,753 -0.00(-0.10%)
Sep 16, 2016 5.025 5.065 5.020 5.035 138,025 +0.02(+0.39%)
Sep 15, 2016 4.976 5.060 4.971 5.015 392,526 +0.00(+0.10%)
Sep 14, 2016 5.015 5.015 4.951 5.010 131,549 +0.01(+0.15%)
Sep 13, 2016 5.027 5.047 4.964 5.003 289,227 -0.04(-0.87%)
Sep 12, 2016 5.047 5.074 5.008 5.047 417,605 -0.05(-1.06%)
Sep 09, 2016 5.189 5.189 5.071 5.101 335,213 -0.10(-1.89%)
Sep 08, 2016 5.199 5.209 5.189 5.199 181,676 -0.00(-0.09%)
Sep 07, 2016 5.194 5.204 5.184 5.204 109,457 +0.01(+0.19%)
Sep 06, 2016 5.174 5.199 5.169 5.194 238,149 -0.00(-0.09%)
Sep 02, 2016 5.174 5.199 5.199 5.199 119,796 +0.02(+0.47%)
Sep 01, 2016 5.169 5.184 5.140 5.174 75,961 +0.01(+0.28%)
Aug 31, 2016 5.155 5.194 5.135 5.160 144,506 +0.00(+0.00%)
Aug 30, 2016 5.204 5.218 5.132 5.160 182,551 -0.02(-0.47%)
Aug 29, 2016 5.194 5.194 5.179 5.184 91,043 -0.02(-0.38%)
Aug 26, 2016 5.169 5.243 5.155 5.204 167,441 +0.03(+0.57%)
Aug 25, 2016 5.120 5.189 5.116 5.174 260,839 +0.03(+0.67%)
Aug 24, 2016 5.111 5.174 5.108 5.140 274,256 +0.04(+0.87%)
Aug 23, 2016 5.135 5.189 5.086 5.096 460,289 -0.06(-1.23%)
Aug 22, 2016 5.189 5.216 5.134 5.160 135,890 -0.04(-0.75%)
Aug 19, 2016 5.238 5.238 5.174 5.199 119,090 -0.02(-0.47%)
Aug 18, 2016 5.179 5.263 5.176 5.223 186,970 +0.03(+0.50%)
Aug 17, 2016 5.174 5.209 5.135 5.197 90,959 +0.01(+0.16%)
Aug 16, 2016 5.199 5.231 5.184 5.189 128,855 -0.02(-0.42%)
Aug 15, 2016 5.172 5.226 5.148 5.211 194,347 +0.07(+1.42%)
Aug 12, 2016 5.099 5.153 5.099 5.138 127,616 +0.04(+0.76%)
Aug 11, 2016 5.051 5.104 5.041 5.099 120,066 +0.06(+1.16%)
Aug 10, 2016 5.060 5.070 5.031 5.041 96,343 -0.04(-0.77%)
Aug 09, 2016 5.065 5.085 5.041 5.080 117,137 +0.02(+0.38%)
Aug 08, 2016 5.017 5.070 5.017 5.060 80,962 +0.04(+0.87%)
Aug 05, 2016 4.992 5.055 4.992 5.017 193,183 +0.03(+0.68%)
Aug 04, 2016 5.031 5.057 4.973 4.983 127,999 -0.06(-1.16%)
Aug 03, 2016 5.017 5.041 5.017 5.041 97,388 +0.00(+0.00%)
Aug 02, 2016 5.012 5.046 4.992 5.041 121,467 +0.00(+0.00%)
Aug 01, 2016 5.080 5.080 5.014 5.041 163,984 -0.04(-0.86%)
Jul 29, 2016 5.007 5.085 4.992 5.085 180,532 +0.07(+1.45%)
Jul 28, 2016 5.007 5.031 4.992 5.012 120,305 -0.00(-0.10%)
Jul 27, 2016 4.997 5.031 4.997 5.017 72,001 +0.02(+0.39%)
Jul 26, 2016 4.997 5.031 4.997 4.997 66,661 +0.00(+0.00%)
Jul 25, 2016 4.997 5.026 4.983 4.997 106,794 -0.02(-0.39%)
Jul 22, 2016 4.997 5.046 4.988 5.017 67,790 +0.03(+0.58%)
Jul 21, 2016 5.017 5.017 4.988 4.988 131,500 +0.00(+0.00%)
Jul 20, 2016 4.997 5.051 4.973 4.988 179,557 -0.01(-0.19%)
Jul 19, 2016 4.997 5.031 4.980 4.997 129,844 -0.01(-0.29%)
Jul 18, 2016 4.963 5.017 4.953 5.012 114,140 +0.05(+0.98%)
Jul 15, 2016 4.958 4.968 4.949 4.963 199,996 +0.00(+0.10%)
Jul 14, 2016 5.007 5.012 4.924 4.958 217,430 +0.04(+0.74%)
Jul 13, 2016 4.936 4.985 4.907 4.922 190,957 -0.03(-0.58%)
Jul 12, 2016 4.912 4.964 4.912 4.951 270,784 +0.05(+1.08%)
Jul 11, 2016 4.898 4.922 4.898 4.898 290,902 +0.00(+0.00%)
Jul 08, 2016 4.879 4.888 4.888 4.898 153,773 +0.01(+0.20%)
Jul 07, 2016 4.859 4.914 4.854 4.888 148,765 +0.00(+0.10%)
Jul 06, 2016 4.854 4.893 4.850 4.883 183,588 +0.01(+0.20%)
Jul 05, 2016 4.825 4.898 4.816 4.874 137,051 +0.01(+0.30%)
Jul 01, 2016 4.893 4.859 4.859 4.859 131,724 -0.00(-0.10%)
Jun 30, 2016 4.821 4.874 4.790 4.864 235,961 +0.05(+1.00%)
Jun 29, 2016 4.816 4.821 4.777 4.816 159,154 +0.04(+0.81%)
Jun 28, 2016 4.744 4.811 4.744 4.777 170,414 +0.06(+1.33%)
Jun 27, 2016 4.850 4.854 4.710 4.715 207,681 -0.13(-2.59%)
Jun 24, 2016 4.801 4.869 4.801 4.840 224,780 -0.05(-0.99%)
Jun 23, 2016 4.859 4.889 4.838 4.888 100,722 +0.05(+1.00%)
Jun 22, 2016 4.825 4.845 4.806 4.840 167,972 +0.03(+0.60%)
Jun 21, 2016 4.806 4.835 4.797 4.811 225,261 +0.02(+0.50%)
Jun 20, 2016 4.816 4.821 4.782 4.787 332,271 -0.01(-0.20%)
Jun 17, 2016 4.782 4.821 4.753 4.797 163,602 +0.01(+0.30%)
Jun 16, 2016 4.806 4.816 4.753 4.782 150,294 -0.03(-0.70%)
Jun 15, 2016 4.763 4.859 4.763 4.816 246,115 +0.03(+0.60%)
Jun 14, 2016 4.816 4.821 4.748 4.787 221,913 -0.02(-0.50%)
Jun 13, 2016 4.869 4.869 4.797 4.811 89,249 -0.04(-0.84%)
Jun 10, 2016 4.828 4.871 4.795 4.852 173,405 +0.01(+0.20%)
Jun 09, 2016 4.814 4.847 4.814 4.842 130,289 +0.02(+0.50%)
Jun 08, 2016 4.799 4.842 4.799 4.819 188,641 +0.02(+0.50%)
Jun 07, 2016 4.766 4.795 4.747 4.795 169,899 +0.02(+0.50%)
Jun 06, 2016 4.742 4.790 4.742 4.771 157,873 +0.04(+0.81%)
Jun 03, 2016 4.728 4.742 4.699 4.732 122,540 +0.01(+0.30%)
Jun 02, 2016 4.709 4.732 4.685 4.718 119,350 -0.00(-0.10%)
Jun 01, 2016 4.661 4.728 4.642 4.723 130,249 +0.02(+0.51%)
May 31, 2016 4.694 4.723 4.661 4.699 162,937 +0.00(+0.10%)
May 27, 2016 4.732 4.694 4.694 4.694 94,973 -0.02(-0.41%)
May 26, 2016 4.728 4.742 4.680 4.713 128,230 +0.00(+0.00%)
May 25, 2016 4.661 4.732 4.651 4.713 111,238 +0.06(+1.34%)
May 24, 2016 4.723 4.723 4.623 4.651 229,686 -0.02(-0.51%)
May 23, 2016 4.704 4.732 4.656 4.675 177,489 -0.06(-1.31%)
May 20, 2016 4.675 4.742 4.646 4.737 165,063 +0.09(+1.85%)
May 19, 2016 4.685 4.732 4.603 4.651 306,885 -0.08(-1.72%)
May 18, 2016 4.685 4.780 4.685 4.732 141,972 +0.02(+0.51%)
May 17, 2016 4.747 4.771 4.699 4.709 294,306 -0.06(-1.30%)
May 16, 2016 4.785 4.793 4.732 4.771 94,895 +0.01(+0.15%)
May 13, 2016 4.726 4.797 4.716 4.764 335,191 +0.05(+1.11%)
May 12, 2016 4.702 4.749 4.692 4.711 155,308 +0.01(+0.20%)
May 11, 2016 4.697 4.740 4.683 4.702 289,249 -0.02(-0.50%)
May 10, 2016 4.678 4.764 4.678 4.726 149,879 +0.04(+0.91%)
May 09, 2016 4.697 4.745 4.655 4.683 238,570 -0.04(-0.90%)
May 06, 2016 4.659 4.759 4.643 4.726 150,780 +0.04(+0.91%)
May 05, 2016 4.569 4.735 4.555 4.683 435,578 +0.09(+1.96%)
May 04, 2016 4.835 4.835 4.550 4.593 1,186,157 -0.35(-7.09%)
May 03, 2016 4.929 4.972 4.910 4.944 98,523 +0.01(+0.19%)
May 02, 2016 4.986 4.991 4.920 4.934 181,484 -0.05(-1.05%)
Apr 29, 2016 4.910 4.987 4.910 4.986 133,546 +0.08(+1.54%)
Apr 28, 2016 4.858 4.934 4.858 4.910 154,323 +0.01(+0.19%)
Apr 27, 2016 4.877 4.910 4.863 4.901 113,444 +0.01(+0.29%)
Apr 26, 2016 4.835 4.901 4.835 4.887 178,728 +0.03(+0.59%)
Apr 25, 2016 4.901 4.906 4.845 4.858 83,297 -0.04(-0.87%)
Apr 22, 2016 4.882 4.906 4.882 4.901 61,343 +0.02(+0.39%)
Apr 21, 2016 4.892 4.901 4.877 4.882 81,827 +0.01(+0.29%)
Apr 20, 2016 4.868 4.887 4.844 4.868 179,914 +0.00(+0.00%)
Apr 19, 2016 4.877 4.910 4.849 4.868 87,724 -0.01(-0.19%)
Apr 18, 2016 4.877 4.893 4.835 4.877 143,109 -0.01(-0.29%)
Apr 15, 2016 4.929 4.929 4.877 4.892 119,414 -0.03(-0.58%)
Apr 14, 2016 4.948 4.948 4.868 4.920 227,310 -0.01(-0.19%)
Apr 13, 2016 4.925 4.929 4.858 4.929 198,881 +0.06(+1.32%)
Apr 12, 2016 4.804 4.875 4.804 4.865 231,918 +0.06(+1.22%)
Apr 11, 2016 4.804 4.833 4.781 4.807 357,593 +0.03(+0.64%)
Apr 08, 2016 4.729 4.800 4.716 4.776 263,864 +0.07(+1.50%)
Apr 07, 2016 4.692 4.706 4.678 4.706 121,037 +0.00(+0.10%)
Apr 06, 2016 4.692 4.715 4.649 4.701 186,183 +0.05(+1.11%)
Apr 05, 2016 4.640 4.673 4.631 4.649 153,362 +0.00(+0.10%)
Apr 04, 2016 4.678 4.706 4.635 4.645 87,952 -0.04(-0.90%)
Apr 01, 2016 4.668 4.701 4.664 4.687 145,943 -0.03(-0.60%)
Mar 31, 2016 4.682 4.720 4.646 4.715 206,349 +0.05(+1.11%)
Mar 30, 2016 4.612 4.664 4.598 4.664 169,745 +0.06(+1.22%)
Mar 29, 2016 4.546 4.611 4.528 4.607 188,338 +0.05(+1.13%)
Mar 28, 2016 4.673 4.673 4.499 4.556 386,511 -0.10(-2.12%)
Mar 24, 2016 4.682 4.654 4.654 4.654 272,123 -0.07(-1.39%)
Mar 23, 2016 4.706 4.757 4.687 4.720 282,150 +0.03(+0.60%)
Mar 22, 2016 4.668 4.729 4.655 4.692 229,001 +0.04(+0.91%)
Mar 21, 2016 4.710 4.739 4.645 4.649 264,213 -0.04(-0.80%)
Mar 18, 2016 4.640 4.720 4.617 4.687 209,518 +0.05(+1.01%)
Mar 17, 2016 4.593 4.715 4.588 4.640 168,373 +0.04(+0.92%)
Mar 16, 2016 4.588 4.626 4.556 4.598 187,916 +0.02(+0.51%)
Mar 15, 2016 4.579 4.579 4.523 4.574 187,867 +0.01(+0.21%)
Mar 14, 2016 4.579 4.602 4.542 4.565 199,501 -0.01(-0.14%)
Mar 11, 2016 4.535 4.591 4.535 4.571 240,928 +0.06(+1.43%)
Mar 10, 2016 4.493 4.553 4.460 4.507 168,621 +0.01(+0.31%)
Mar 09, 2016 4.474 4.513 4.470 4.493 179,462 +0.03(+0.73%)
Mar 08, 2016 4.479 4.479 4.446 4.460 149,062 +0.00(+0.10%)
Mar 07, 2016 4.409 4.474 4.409 4.456 219,840 +0.07(+1.48%)
Mar 04, 2016 4.372 4.428 4.358 4.391 243,412 +0.05(+1.07%)
Mar 03, 2016 4.298 4.367 4.285 4.344 190,481 +0.07(+1.52%)
Mar 02, 2016 4.256 4.293 4.232 4.279 173,334 +0.05(+1.21%)
Mar 01, 2016 4.209 4.284 4.186 4.228 573,338 +0.07(+1.68%)
Feb 29, 2016 4.153 4.190 4.130 4.158 208,443 +0.03(+0.79%)
Feb 26, 2016 4.158 4.177 4.098 4.125 143,612 +0.00(+0.11%)
Feb 25, 2016 4.116 4.144 4.098 4.121 149,096 +0.03(+0.80%)
Feb 24, 2016 4.098 4.118 4.059 4.088 110,982 -0.01(-0.23%)
Feb 23, 2016 4.098 4.153 4.081 4.098 141,165 +0.00(+0.11%)
Feb 22, 2016 4.125 4.125 4.079 4.093 162,859 +0.01(+0.34%)
Feb 19, 2016 4.065 4.098 4.065 4.079 125,355 +0.02(+0.57%)
Feb 18, 2016 4.037 4.093 4.028 4.056 141,236 +0.05(+1.28%)
Feb 17, 2016 4.005 4.018 3.981 4.005 308,148 +0.03(+0.70%)
Feb 16, 2016 4.023 4.023 3.977 3.977 213,207 +0.00(+0.06%)
Feb 12, 2016 3.974 3.974 3.974 3.974 170,657 +0.05(+1.17%)
Feb 11, 2016 3.974 4.020 3.847 3.928 474,592 -0.07(-1.84%)
Feb 10, 2016 4.025 4.025 3.983 4.002 72,489 +0.01(+0.23%)
Feb 09, 2016 4.011 4.071 3.960 3.993 316,337 -0.05(-1.25%)
Feb 08, 2016 4.048 4.066 3.997 4.043 309,128 -0.04(-1.01%)
Feb 05, 2016 3.993 4.140 3.937 4.085 828,252 -0.17(-4.00%)
Feb 04, 2016 4.255 4.294 4.250 4.255 136,171 +0.01(+0.22%)
Feb 03, 2016 4.232 4.273 4.195 4.246 205,834 +0.05(+1.21%)
Feb 02, 2016 4.282 4.301 4.195 4.195 206,319 -0.10(-2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.