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

Pioneer High Income Trust (NY: PHT )

7.415 -0.065 (-0.87%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 23, 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 (%)
Oct 31, 2016 5.048 5.063 4.993 5.003 142,365 -0.06(-1.18%)
Oct 28, 2016 5.078 5.083 5.023 5.063 65,340 -0.00(-0.10%)
Oct 27, 2016 5.108 5.113 5.058 5.068 176,776 -0.04(-0.88%)
Oct 26, 2016 5.142 5.152 5.113 5.113 101,523 -0.03(-0.58%)
Oct 25, 2016 5.137 5.152 5.133 5.142 102,840 +0.00(+0.01%)
Oct 24, 2016 5.147 5.157 5.127 5.142 99,595 -0.02(-0.30%)
Oct 21, 2016 5.127 5.172 5.083 5.157 108,800 +0.03(+0.68%)
Oct 20, 2016 5.108 5.127 5.064 5.122 55,523 +0.02(+0.39%)
Oct 19, 2016 5.023 5.122 5.023 5.103 379,107 +0.06(+1.19%)
Oct 18, 2016 5.048 5.058 5.008 5.043 240,330 +0.01(+0.30%)
Oct 17, 2016 5.122 5.122 5.018 5.028 175,052 -0.10(-1.94%)
Oct 14, 2016 5.127 5.142 5.083 5.127 154,600 +0.01(+0.15%)
Oct 13, 2016 5.105 5.120 5.080 5.120 206,156 +0.00(+0.00%)
Oct 12, 2016 5.130 5.145 5.105 5.120 157,607 -0.01(-0.19%)
Oct 11, 2016 5.155 5.164 5.105 5.130 229,516 -0.01(-0.29%)
Oct 10, 2016 5.130 5.164 5.130 5.145 137,221 -0.00(-0.10%)
Oct 07, 2016 5.155 5.155 5.120 5.150 125,748 -0.00(-0.10%)
Oct 06, 2016 5.160 5.164 5.140 5.155 153,570 -0.02(-0.38%)
Oct 05, 2016 5.164 5.179 5.145 5.174 151,286 +0.03(+0.58%)
Oct 04, 2016 5.164 5.189 5.100 5.145 125,206 -0.03(-0.67%)
Oct 03, 2016 5.169 5.194 5.164 5.179 83,070 -0.01(-0.29%)
Sep 30, 2016 5.169 5.219 5.145 5.194 253,334 +0.04(+0.86%)
Sep 29, 2016 5.194 5.199 5.110 5.150 146,503 -0.04(-0.86%)
Sep 28, 2016 5.169 5.199 5.150 5.194 100,486 +0.02(+0.48%)
Sep 27, 2016 5.140 5.189 5.130 5.169 117,839 +0.03(+0.58%)
Sep 26, 2016 5.169 5.184 5.125 5.140 148,368 -0.04(-0.76%)
Sep 23, 2016 5.164 5.179 5.140 5.179 112,466 +0.00(+0.00%)
Sep 22, 2016 5.105 5.204 5.105 5.179 146,086 +0.06(+1.26%)
Sep 21, 2016 5.061 5.135 5.031 5.115 144,437 +0.05(+1.07%)
Sep 20, 2016 5.031 5.071 5.031 5.061 56,312 +0.03(+0.59%)
Sep 19, 2016 5.026 5.066 5.026 5.031 96,734 -0.00(-0.10%)
Sep 16, 2016 5.026 5.066 5.021 5.036 137,998 +0.02(+0.39%)
Sep 15, 2016 4.977 5.061 4.972 5.016 392,450 +0.00(+0.10%)
Sep 14, 2016 5.016 5.016 4.952 5.011 131,523 +0.01(+0.15%)
Sep 13, 2016 5.028 5.048 4.965 5.004 289,171 -0.04(-0.87%)
Sep 12, 2016 5.048 5.075 5.009 5.048 417,524 -0.05(-1.06%)
Sep 09, 2016 5.190 5.190 5.072 5.102 335,148 -0.10(-1.89%)
Sep 08, 2016 5.200 5.210 5.190 5.200 181,640 -0.00(-0.09%)
Sep 07, 2016 5.195 5.205 5.185 5.205 109,436 +0.01(+0.19%)
Sep 06, 2016 5.175 5.200 5.170 5.195 238,103 -0.00(-0.09%)
Sep 02, 2016 5.175 5.200 5.200 5.200 119,773 +0.02(+0.47%)
Sep 01, 2016 5.170 5.185 5.141 5.175 75,946 +0.01(+0.29%)
Aug 31, 2016 5.156 5.195 5.136 5.161 144,478 +0.00(+0.00%)
Aug 30, 2016 5.205 5.219 5.133 5.161 182,516 -0.02(-0.47%)
Aug 29, 2016 5.195 5.195 5.180 5.185 91,025 -0.02(-0.38%)
Aug 26, 2016 5.170 5.244 5.156 5.205 167,408 +0.03(+0.57%)
Aug 25, 2016 5.121 5.190 5.117 5.175 260,789 +0.03(+0.67%)
Aug 24, 2016 5.112 5.175 5.109 5.141 274,202 +0.04(+0.87%)
Aug 23, 2016 5.136 5.190 5.087 5.097 460,200 -0.06(-1.23%)
Aug 22, 2016 5.190 5.217 5.135 5.161 135,863 -0.04(-0.75%)
Aug 19, 2016 5.239 5.239 5.175 5.200 119,067 -0.02(-0.47%)
Aug 18, 2016 5.180 5.264 5.177 5.224 186,933 +0.03(+0.50%)
Aug 17, 2016 5.175 5.210 5.136 5.198 90,941 +0.01(+0.16%)
Aug 16, 2016 5.200 5.232 5.185 5.190 128,830 -0.02(-0.42%)
Aug 15, 2016 5.173 5.227 5.149 5.212 194,310 +0.07(+1.42%)
Aug 12, 2016 5.100 5.154 5.100 5.139 127,591 +0.04(+0.76%)
Aug 11, 2016 5.052 5.105 5.042 5.100 120,043 +0.06(+1.16%)
Aug 10, 2016 5.061 5.071 5.032 5.042 96,325 -0.04(-0.77%)
Aug 09, 2016 5.066 5.086 5.042 5.081 117,114 +0.02(+0.38%)
Aug 08, 2016 5.018 5.071 5.018 5.061 80,946 +0.04(+0.87%)
Aug 05, 2016 4.993 5.056 4.993 5.018 193,146 +0.03(+0.68%)
Aug 04, 2016 5.032 5.058 4.974 4.984 127,974 -0.06(-1.16%)
Aug 03, 2016 5.018 5.042 5.018 5.042 97,369 +0.00(+0.00%)
Aug 02, 2016 5.013 5.047 4.993 5.042 121,444 +0.00(+0.00%)
Aug 01, 2016 5.081 5.081 5.015 5.042 163,952 -0.04(-0.86%)
Jul 29, 2016 5.008 5.086 4.993 5.086 180,497 +0.07(+1.45%)
Jul 28, 2016 5.008 5.032 4.993 5.013 120,282 -0.00(-0.10%)
Jul 27, 2016 4.998 5.032 4.998 5.018 71,987 +0.02(+0.39%)
Jul 26, 2016 4.998 5.032 4.998 4.998 66,648 +0.00(+0.00%)
Jul 25, 2016 4.998 5.027 4.984 4.998 106,773 -0.02(-0.39%)
Jul 22, 2016 4.998 5.047 4.989 5.018 67,777 +0.03(+0.58%)
Jul 21, 2016 5.018 5.018 4.988 4.988 131,474 +0.00(+0.00%)
Jul 20, 2016 4.998 5.052 4.974 4.988 179,522 -0.01(-0.19%)
Jul 19, 2016 4.998 5.032 4.981 4.998 129,819 -0.01(-0.29%)
Jul 18, 2016 4.964 5.018 4.954 5.013 114,117 +0.05(+0.98%)
Jul 15, 2016 4.959 4.969 4.950 4.964 199,957 +0.00(+0.10%)
Jul 14, 2016 5.008 5.013 4.925 4.959 217,388 +0.04(+0.74%)
Jul 13, 2016 4.937 4.985 4.908 4.923 190,920 -0.03(-0.58%)
Jul 12, 2016 4.913 4.965 4.913 4.952 270,731 +0.05(+1.08%)
Jul 11, 2016 4.899 4.923 4.899 4.899 290,845 +0.00(+0.00%)
Jul 08, 2016 4.879 4.889 4.889 4.899 153,743 +0.01(+0.20%)
Jul 07, 2016 4.860 4.915 4.855 4.889 148,737 +0.00(+0.10%)
Jul 06, 2016 4.855 4.894 4.851 4.884 183,553 +0.01(+0.20%)
Jul 05, 2016 4.826 4.899 4.817 4.875 137,025 +0.01(+0.30%)
Jul 01, 2016 4.894 4.860 4.860 4.860 131,699 -0.00(-0.10%)
Jun 30, 2016 4.822 4.875 4.791 4.865 235,915 +0.05(+1.00%)
Jun 29, 2016 4.817 4.822 4.778 4.817 159,123 +0.04(+0.81%)
Jun 28, 2016 4.744 4.812 4.744 4.778 170,381 +0.06(+1.33%)
Jun 27, 2016 4.851 4.855 4.711 4.716 207,640 -0.13(-2.59%)
Jun 24, 2016 4.802 4.870 4.802 4.841 224,736 -0.05(-0.99%)
Jun 23, 2016 4.860 4.890 4.838 4.889 100,703 +0.05(+1.00%)
Jun 22, 2016 4.826 4.846 4.807 4.841 167,940 +0.03(+0.60%)
Jun 21, 2016 4.807 4.836 4.797 4.812 225,217 +0.02(+0.50%)
Jun 20, 2016 4.817 4.822 4.783 4.788 332,207 -0.01(-0.20%)
Jun 17, 2016 4.783 4.822 4.754 4.797 163,570 +0.01(+0.30%)
Jun 16, 2016 4.807 4.817 4.754 4.783 150,265 -0.03(-0.70%)
Jun 15, 2016 4.764 4.860 4.764 4.817 246,067 +0.03(+0.60%)
Jun 14, 2016 4.817 4.822 4.749 4.788 221,870 -0.02(-0.50%)
Jun 13, 2016 4.870 4.870 4.797 4.812 89,231 -0.04(-0.84%)
Jun 10, 2016 4.829 4.872 4.796 4.853 173,372 +0.01(+0.20%)
Jun 09, 2016 4.815 4.848 4.815 4.843 130,263 +0.02(+0.50%)
Jun 08, 2016 4.800 4.843 4.800 4.819 188,604 +0.02(+0.50%)
Jun 07, 2016 4.767 4.796 4.748 4.796 169,866 +0.02(+0.50%)
Jun 06, 2016 4.743 4.791 4.743 4.772 157,842 +0.04(+0.81%)
Jun 03, 2016 4.729 4.743 4.700 4.733 122,516 +0.01(+0.30%)
Jun 02, 2016 4.710 4.733 4.686 4.719 119,327 -0.00(-0.10%)
Jun 01, 2016 4.662 4.729 4.643 4.724 130,224 +0.02(+0.51%)
May 31, 2016 4.695 4.724 4.662 4.700 162,906 +0.00(+0.10%)
May 27, 2016 4.733 4.695 4.695 4.695 94,954 -0.02(-0.41%)
May 26, 2016 4.729 4.743 4.681 4.714 128,205 +0.00(+0.00%)
May 25, 2016 4.662 4.733 4.652 4.714 111,216 +0.06(+1.34%)
May 24, 2016 4.724 4.724 4.623 4.652 229,642 -0.02(-0.51%)
May 23, 2016 4.705 4.733 4.657 4.676 177,454 -0.06(-1.31%)
May 20, 2016 4.676 4.743 4.647 4.738 165,031 +0.09(+1.85%)
May 19, 2016 4.686 4.733 4.604 4.652 306,825 -0.08(-1.72%)
May 18, 2016 4.686 4.781 4.686 4.733 141,944 +0.02(+0.51%)
May 17, 2016 4.748 4.772 4.700 4.710 294,249 -0.06(-1.30%)
May 16, 2016 4.786 4.794 4.733 4.772 94,877 +0.01(+0.15%)
May 13, 2016 4.727 4.798 4.717 4.764 335,126 +0.05(+1.11%)
May 12, 2016 4.703 4.750 4.693 4.712 155,278 +0.01(+0.20%)
May 11, 2016 4.698 4.741 4.684 4.703 289,192 -0.02(-0.50%)
May 10, 2016 4.679 4.764 4.679 4.727 149,850 +0.04(+0.91%)
May 09, 2016 4.698 4.746 4.655 4.684 238,523 -0.04(-0.90%)
May 06, 2016 4.660 4.760 4.643 4.727 150,751 +0.04(+0.91%)
May 05, 2016 4.570 4.736 4.556 4.684 435,493 +0.09(+1.96%)
May 04, 2016 4.836 4.836 4.551 4.594 1,185,926 -0.35(-7.09%)
May 03, 2016 4.930 4.973 4.911 4.945 98,504 +0.01(+0.19%)
May 02, 2016 4.987 4.992 4.921 4.935 181,449 -0.05(-1.05%)
Apr 29, 2016 4.911 4.988 4.911 4.987 133,520 +0.08(+1.54%)
Apr 28, 2016 4.859 4.935 4.859 4.911 154,293 +0.01(+0.19%)
Apr 27, 2016 4.878 4.911 4.864 4.902 113,422 +0.01(+0.29%)
Apr 26, 2016 4.836 4.902 4.836 4.888 178,694 +0.03(+0.59%)
Apr 25, 2016 4.902 4.907 4.846 4.859 83,281 -0.04(-0.87%)
Apr 22, 2016 4.883 4.907 4.883 4.902 61,331 +0.02(+0.39%)
Apr 21, 2016 4.892 4.902 4.878 4.883 81,811 +0.01(+0.29%)
Apr 20, 2016 4.869 4.888 4.845 4.869 179,879 +0.00(+0.00%)
Apr 19, 2016 4.878 4.911 4.850 4.869 87,707 -0.01(-0.19%)
Apr 18, 2016 4.878 4.894 4.836 4.878 143,081 -0.01(-0.29%)
Apr 15, 2016 4.930 4.930 4.878 4.892 119,391 -0.03(-0.58%)
Apr 14, 2016 4.949 4.949 4.869 4.921 227,266 -0.01(-0.19%)
Apr 13, 2016 4.926 4.930 4.859 4.930 198,842 +0.06(+1.32%)
Apr 12, 2016 4.805 4.876 4.805 4.866 231,873 +0.06(+1.22%)
Apr 11, 2016 4.805 4.834 4.782 4.808 357,524 +0.03(+0.64%)
Apr 08, 2016 4.730 4.801 4.717 4.777 263,812 +0.07(+1.50%)
Apr 07, 2016 4.693 4.707 4.679 4.707 121,014 +0.00(+0.10%)
Apr 06, 2016 4.693 4.716 4.650 4.702 186,147 +0.05(+1.11%)
Apr 05, 2016 4.641 4.674 4.632 4.650 153,332 +0.00(+0.10%)
Apr 04, 2016 4.679 4.707 4.636 4.646 87,935 -0.04(-0.90%)
Apr 01, 2016 4.669 4.702 4.664 4.688 145,915 -0.03(-0.60%)
Mar 31, 2016 4.683 4.721 4.646 4.716 206,309 +0.05(+1.11%)
Mar 30, 2016 4.613 4.664 4.599 4.664 169,712 +0.06(+1.22%)
Mar 29, 2016 4.547 4.611 4.529 4.608 188,301 +0.05(+1.13%)
Mar 28, 2016 4.674 4.674 4.500 4.556 386,436 -0.10(-2.12%)
Mar 24, 2016 4.683 4.655 4.655 4.655 272,070 -0.07(-1.39%)
Mar 23, 2016 4.707 4.758 4.688 4.721 282,095 +0.03(+0.60%)
Mar 22, 2016 4.669 4.730 4.655 4.693 228,956 +0.04(+0.91%)
Mar 21, 2016 4.711 4.740 4.646 4.650 264,162 -0.04(-0.80%)
Mar 18, 2016 4.641 4.721 4.617 4.688 209,477 +0.05(+1.01%)
Mar 17, 2016 4.594 4.716 4.589 4.641 168,341 +0.04(+0.92%)
Mar 16, 2016 4.589 4.627 4.556 4.599 187,880 +0.02(+0.51%)
Mar 15, 2016 4.580 4.580 4.524 4.575 187,831 +0.01(+0.21%)
Mar 14, 2016 4.580 4.603 4.542 4.566 199,463 -0.01(-0.14%)
Mar 11, 2016 4.536 4.591 4.536 4.572 240,881 +0.06(+1.43%)
Mar 10, 2016 4.494 4.554 4.461 4.508 168,589 +0.01(+0.31%)
Mar 09, 2016 4.475 4.514 4.470 4.494 179,427 +0.03(+0.73%)
Mar 08, 2016 4.480 4.480 4.447 4.461 149,033 +0.00(+0.10%)
Mar 07, 2016 4.410 4.475 4.410 4.457 219,798 +0.07(+1.48%)
Mar 04, 2016 4.373 4.429 4.359 4.391 243,364 +0.05(+1.07%)
Mar 03, 2016 4.298 4.368 4.285 4.345 190,444 +0.07(+1.52%)
Mar 02, 2016 4.256 4.294 4.233 4.280 173,301 +0.05(+1.21%)
Mar 01, 2016 4.210 4.284 4.187 4.229 573,227 +0.07(+1.68%)
Feb 29, 2016 4.154 4.191 4.131 4.159 208,402 +0.03(+0.79%)
Feb 26, 2016 4.159 4.177 4.098 4.126 143,584 +0.00(+0.11%)
Feb 25, 2016 4.117 4.145 4.098 4.122 149,067 +0.03(+0.80%)
Feb 24, 2016 4.098 4.118 4.060 4.089 110,961 -0.01(-0.23%)
Feb 23, 2016 4.098 4.154 4.082 4.098 141,137 +0.00(+0.11%)
Feb 22, 2016 4.126 4.126 4.080 4.094 162,827 +0.01(+0.34%)
Feb 19, 2016 4.066 4.098 4.066 4.080 125,331 +0.02(+0.57%)
Feb 18, 2016 4.038 4.094 4.029 4.056 141,208 +0.05(+1.28%)
Feb 17, 2016 4.005 4.019 3.982 4.005 308,088 +0.03(+0.70%)
Feb 16, 2016 4.024 4.024 3.977 3.977 213,166 +0.00(+0.06%)
Feb 12, 2016 3.975 3.975 3.975 3.975 170,624 +0.05(+1.17%)
Feb 11, 2016 3.975 4.021 3.848 3.929 474,500 -0.07(-1.84%)
Feb 10, 2016 4.026 4.026 3.984 4.003 72,475 +0.01(+0.23%)
Feb 09, 2016 4.012 4.072 3.961 3.993 316,276 -0.05(-1.25%)
Feb 08, 2016 4.049 4.067 3.998 4.044 309,068 -0.04(-1.01%)
Feb 05, 2016 3.993 4.141 3.938 4.085 828,091 -0.17(-4.00%)
Feb 04, 2016 4.256 4.295 4.251 4.256 136,144 +0.01(+0.22%)
Feb 03, 2016 4.233 4.274 4.196 4.247 205,794 +0.05(+1.21%)
Feb 02, 2016 4.283 4.302 4.196 4.196 206,279 -0.10(-2.25%)
Feb 01, 2016 4.288 4.334 4.256 4.293 197,291 -0.03(-0.64%)
Jan 29, 2016 4.233 4.320 4.233 4.320 240,627 +0.10(+2.29%)
Jan 28, 2016 4.177 4.233 4.164 4.223 119,562 +0.06(+1.32%)
Jan 27, 2016 4.099 4.214 4.085 4.168 158,050 +0.07(+1.68%)
Jan 26, 2016 4.067 4.099 4.049 4.099 153,874 +0.06(+1.37%)
Jan 25, 2016 4.035 4.085 4.030 4.044 184,971 -0.02(-0.45%)
Jan 22, 2016 4.072 4.104 4.021 4.062 437,210 +0.06(+1.38%)
Jan 21, 2016 4.012 4.012 3.915 4.007 241,612 +0.03(+0.69%)
Jan 20, 2016 3.975 3.998 3.883 3.980 540,734 -0.05(-1.14%)
Jan 19, 2016 4.108 4.113 4.016 4.026 264,165 -0.07(-1.69%)
Jan 15, 2016 4.122 4.095 4.095 4.095 296,907 -0.08(-1.87%)
Jan 14, 2016 4.173 4.222 4.136 4.173 314,674 -0.02(-0.55%)
Jan 13, 2016 4.293 4.293 4.187 4.196 208,143 -0.08(-1.94%)
Jan 12, 2016 4.343 4.357 4.256 4.279 175,542 -0.06(-1.27%)
Jan 11, 2016 4.398 4.398 4.302 4.334 269,596 -0.07(-1.57%)
Jan 08, 2016 4.417 4.419 4.375 4.403 92,539 +0.02(+0.42%)
Jan 07, 2016 4.334 4.412 4.334 4.385 297,455 +0.01(+0.21%)
Jan 06, 2016 4.371 4.398 4.352 4.375 226,547 -0.01(-0.21%)
Jan 05, 2016 4.357 4.394 4.357 4.385 196,824 +0.04(+0.85%)
Jan 04, 2016 4.339 4.385 4.334 4.348 187,597 -0.04(-0.84%)
Dec 31, 2015 4.348 4.385 4.385 4.385 201,271 +0.05(+1.06%)
Dec 30, 2015 4.352 4.385 4.320 4.339 257,985 -0.04(-0.84%)
Dec 29, 2015 4.412 4.449 4.352 4.375 265,817 -0.01(-0.16%)
Dec 28, 2015 4.423 4.455 4.374 4.382 301,607 -0.04(-0.82%)
Dec 24, 2015 4.419 4.419 4.419 4.419 153,105 +0.02(+0.52%)
Dec 23, 2015 4.319 4.432 4.319 4.396 352,229 +0.09(+2.11%)
Dec 22, 2015 4.278 4.332 4.264 4.305 307,923 +0.03(+0.74%)
Dec 21, 2015 4.282 4.305 4.219 4.273 535,916 -0.00(-0.11%)
Dec 18, 2015 4.273 4.305 4.255 4.278 334,477 +0.00(+0.11%)
Dec 17, 2015 4.278 4.305 4.250 4.273 320,094 +0.02(+0.43%)
Dec 16, 2015 4.205 4.255 4.182 4.255 361,103 +0.05(+1.19%)
Dec 15, 2015 4.088 4.219 4.078 4.205 396,517 +0.13(+3.12%)
Dec 14, 2015 4.187 4.200 3.991 4.078 971,336 -0.13(-3.13%)
Dec 11, 2015 4.341 4.359 4.155 4.209 570,631 -0.18(-4.04%)
Dec 10, 2015 4.455 4.460 4.341 4.387 405,878 -0.07(-1.48%)
Dec 09, 2015 4.435 4.493 4.426 4.453 298,138 +0.03(+0.61%)
Dec 08, 2015 4.439 4.444 4.403 4.426 276,447 -0.04(-0.91%)
Dec 07, 2015 4.507 4.525 4.457 4.466 278,686 -0.05(-1.19%)
Dec 04, 2015 4.489 4.529 4.484 4.520 173,200 +0.03(+0.61%)
Dec 03, 2015 4.534 4.538 4.489 4.493 188,510 -0.03(-0.61%)
Dec 02, 2015 4.520 4.538 4.512 4.520 109,469 +0.00(+0.10%)
Dec 01, 2015 4.516 4.516 4.493 4.516 303,846 +0.02(+0.40%)
Nov 30, 2015 4.529 4.529 4.475 4.498 213,406 +0.00(+0.10%)
Nov 27, 2015 4.498 4.507 4.484 4.493 55,075 +0.01(+0.20%)
Nov 25, 2015 4.484 4.484 4.484 4.484 176,492 -0.01(-0.30%)
Nov 24, 2015 4.516 4.556 4.475 4.498 255,904 -0.04(-0.99%)
Nov 23, 2015 4.605 4.605 4.543 4.543 155,353 -0.05(-1.08%)
Nov 20, 2015 4.601 4.605 4.583 4.592 107,553 +0.00(+0.10%)
Nov 19, 2015 4.583 4.619 4.579 4.587 75,537 -0.01(-0.20%)
Nov 18, 2015 4.601 4.650 4.587 4.596 95,590 +0.01(+0.29%)
Nov 17, 2015 4.650 4.664 4.583 4.583 203,252 -0.08(-1.64%)
Nov 16, 2015 4.695 4.722 4.655 4.659 194,593 -0.02(-0.53%)
Nov 13, 2015 4.693 4.702 4.644 4.684 142,161 +0.00(+0.10%)
Nov 12, 2015 4.724 4.737 4.675 4.680 201,674 -0.05(-1.03%)
Nov 11, 2015 4.764 4.795 4.724 4.729 135,159 -0.04(-0.75%)
Nov 10, 2015 4.755 4.764 4.746 4.764 63,774 +0.00(+0.00%)
Nov 09, 2015 4.764 4.764 4.733 4.764 160,680 +0.00(+0.00%)
Nov 06, 2015 4.777 4.800 4.760 4.764 108,481 -0.04(-0.83%)
Nov 05, 2015 4.831 4.840 4.800 4.804 72,311 -0.01(-0.18%)
Nov 04, 2015 4.800 4.831 4.800 4.813 236,498 +0.02(+0.37%)
Nov 03, 2015 4.764 4.813 4.764 4.795 167,460 +0.02(+0.37%)
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.