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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2018 5.145 5.157 5.116 5.139 179,487 +0.01(+0.11%)
Oct 30, 2018 5.127 5.139 5.098 5.133 312,126 +0.01(+0.26%)
Oct 29, 2018 5.133 5.133 5.098 5.120 142,924 +0.02(+0.31%)
Oct 26, 2018 5.110 5.121 5.069 5.104 170,749 -0.01(-0.12%)
Oct 25, 2018 5.163 5.186 5.110 5.110 255,535 -0.08(-1.47%)
Oct 24, 2018 5.204 5.204 5.168 5.186 202,720 +0.01(+0.23%)
Oct 23, 2018 5.157 5.180 5.127 5.174 125,167 +0.01(+0.11%)
Oct 22, 2018 5.198 5.210 5.168 5.168 130,043 -0.03(-0.57%)
Oct 19, 2018 5.221 5.239 5.180 5.198 193,878 -0.01(-0.11%)
Oct 18, 2018 5.257 5.257 5.198 5.204 190,678 -0.02(-0.45%)
Oct 17, 2018 5.210 5.239 5.210 5.227 194,152 +0.01(+0.23%)
Oct 16, 2018 5.198 5.231 5.198 5.216 136,327 +0.03(+0.51%)
Oct 15, 2018 5.148 5.201 5.148 5.189 237,121 +0.05(+0.91%)
Oct 12, 2018 5.183 5.189 5.131 5.142 211,753 +0.01(+0.23%)
Oct 11, 2018 5.125 5.154 5.020 5.131 337,654 -0.02(-0.45%)
Oct 10, 2018 5.224 5.236 5.154 5.154 259,177 -0.06(-1.23%)
Oct 09, 2018 5.282 5.297 5.218 5.218 160,264 -0.06(-1.22%)
Oct 08, 2018 5.329 5.329 5.242 5.282 272,266 -0.03(-0.55%)
Oct 05, 2018 5.300 5.341 5.300 5.312 267,604 -0.04(-0.65%)
Oct 04, 2018 5.376 5.399 5.347 5.347 167,252 -0.05(-0.87%)
Oct 03, 2018 5.428 5.428 5.364 5.393 213,127 -0.03(-0.54%)
Oct 02, 2018 5.423 5.428 5.411 5.423 167,489 +0.01(+0.11%)
Oct 01, 2018 5.393 5.434 5.388 5.417 194,056 +0.01(+0.22%)
Sep 28, 2018 5.399 5.405 5.382 5.405 129,861 +0.01(+0.22%)
Sep 27, 2018 5.382 5.399 5.376 5.393 209,613 +0.02(+0.33%)
Sep 26, 2018 5.376 5.399 5.370 5.376 234,280 -0.01(-0.22%)
Sep 25, 2018 5.364 5.388 5.347 5.388 177,244 +0.02(+0.44%)
Sep 24, 2018 5.358 5.364 5.347 5.364 89,642 +0.02(+0.33%)
Sep 21, 2018 5.347 5.364 5.341 5.347 139,798 +0.00(+0.00%)
Sep 20, 2018 5.358 5.358 5.341 5.347 122,594 +0.00(+0.00%)
Sep 19, 2018 5.364 5.364 5.341 5.347 100,317 -0.01(-0.11%)
Sep 18, 2018 5.376 5.376 5.347 5.353 204,599 -0.03(-0.54%)
Sep 17, 2018 5.370 5.382 5.364 5.382 151,635 +0.00(+0.05%)
Sep 14, 2018 5.367 5.379 5.361 5.379 104,035 -0.01(-0.22%)
Sep 13, 2018 5.373 5.396 5.367 5.390 133,443 +0.01(+0.11%)
Sep 12, 2018 5.373 5.385 5.361 5.385 171,667 +0.02(+0.43%)
Sep 11, 2018 5.338 5.367 5.338 5.361 138,483 +0.02(+0.33%)
Sep 10, 2018 5.303 5.344 5.303 5.344 153,814 +0.04(+0.77%)
Sep 07, 2018 5.327 5.338 5.298 5.303 170,977 -0.02(-0.33%)
Sep 06, 2018 5.332 5.356 5.315 5.321 207,029 +0.01(+0.11%)
Sep 05, 2018 5.385 5.385 5.315 5.315 241,963 -0.06(-1.19%)
Sep 04, 2018 5.385 5.402 5.367 5.379 149,405 -0.03(-0.54%)
Aug 31, 2018 5.408 5.408 5.408 0 +0.03(+0.65%)
Aug 30, 2018 5.385 5.390 5.373 5.373 173,173 +0.01(+0.11%)
Aug 29, 2018 5.379 5.385 5.367 5.367 184,082 -0.01(-0.22%)
Aug 28, 2018 5.373 5.390 5.373 5.379 114,356 +0.02(+0.32%)
Aug 27, 2018 5.408 5.408 5.350 5.361 180,157 -0.04(-0.75%)
Aug 24, 2018 5.385 5.402 5.379 5.402 91,440 +0.02(+0.45%)
Aug 23, 2018 5.361 5.385 5.344 5.378 81,694 +0.02(+0.41%)
Aug 22, 2018 5.344 5.367 5.338 5.356 183,294 +0.01(+0.27%)
Aug 21, 2018 5.338 5.344 5.327 5.341 149,647 +0.01(+0.27%)
Aug 20, 2018 5.332 5.344 5.309 5.327 195,712 +0.01(+0.11%)
Aug 17, 2018 5.344 5.344 5.315 5.321 240,334 -0.02(-0.43%)
Aug 16, 2018 5.356 5.367 5.344 5.344 73,613 -0.02(-0.38%)
Aug 15, 2018 5.335 5.364 5.335 5.364 160,928 -0.01(-0.11%)
Aug 14, 2018 5.330 5.370 5.324 5.370 92,668 +0.05(+0.86%)
Aug 13, 2018 5.330 5.335 5.301 5.324 124,837 -0.01(-0.11%)
Aug 10, 2018 5.335 5.335 5.318 5.330 112,237 +0.00(+0.00%)
Aug 09, 2018 5.353 5.359 5.330 5.330 127,554 -0.02(-0.43%)
Aug 08, 2018 5.364 5.382 5.347 5.353 135,562 -0.01(-0.21%)
Aug 07, 2018 5.370 5.388 5.364 5.364 148,313 +0.00(+0.00%)
Aug 06, 2018 5.359 5.382 5.359 5.364 46,908 +0.00(+0.05%)
Aug 03, 2018 5.353 5.370 5.353 5.361 88,782 +0.01(+0.16%)
Aug 02, 2018 5.341 5.353 5.324 5.353 86,101 -0.01(-0.11%)
Aug 01, 2018 5.312 5.359 5.312 5.359 183,705 +0.05(+0.98%)
Jul 31, 2018 5.312 5.330 5.307 5.307 130,721 -0.01(-0.11%)
Jul 30, 2018 5.318 5.324 5.307 5.312 112,581 -0.02(-0.32%)
Jul 27, 2018 5.324 5.341 5.318 5.330 111,194 +0.01(+0.22%)
Jul 26, 2018 5.330 5.335 5.307 5.318 143,128 -0.02(-0.32%)
Jul 25, 2018 5.330 5.341 5.324 5.335 126,767 +0.01(+0.11%)
Jul 24, 2018 5.341 5.347 5.324 5.330 193,937 +0.00(+0.00%)
Jul 23, 2018 5.324 5.330 5.313 5.330 127,807 +0.02(+0.33%)
Jul 20, 2018 5.312 5.324 5.307 5.312 110,220 +0.00(+0.00%)
Jul 19, 2018 5.318 5.318 5.301 5.312 75,113 +0.00(+0.00%)
Jul 18, 2018 5.318 5.318 5.301 5.312 196,936 +0.00(+0.00%)
Jul 17, 2018 5.289 5.312 5.289 5.312 106,229 +0.02(+0.44%)
Jul 16, 2018 5.318 5.330 5.278 5.289 212,453 -0.04(-0.70%)
Jul 13, 2018 5.315 5.333 5.313 5.327 114,437 +0.01(+0.11%)
Jul 12, 2018 5.344 5.350 5.321 5.321 76,656 -0.02(-0.32%)
Jul 11, 2018 5.327 5.350 5.321 5.338 190,323 -0.01(-0.11%)
Jul 10, 2018 5.327 5.350 5.321 5.344 99,168 +0.02(+0.43%)
Jul 09, 2018 5.304 5.333 5.298 5.321 119,579 +0.03(+0.54%)
Jul 06, 2018 5.287 5.310 5.287 5.293 202,515 -0.02(-0.32%)
Jul 05, 2018 5.327 5.327 5.304 5.310 72,792 -0.01(-0.11%)
Jul 03, 2018 5.315 5.315 5.315 0 +0.02(+0.43%)
Jul 02, 2018 5.298 5.321 5.287 5.293 148,840 -0.02(-0.32%)
Jun 29, 2018 5.327 5.337 5.298 5.310 177,955 -0.01(-0.21%)
Jun 28, 2018 5.333 5.344 5.304 5.321 74,085 +0.00(+0.00%)
Jun 27, 2018 5.338 5.344 5.315 5.321 70,371 -0.01(-0.21%)
Jun 26, 2018 5.344 5.355 5.321 5.333 89,370 -0.01(-0.11%)
Jun 25, 2018 5.367 5.367 5.321 5.338 134,444 -0.03(-0.53%)
Jun 22, 2018 5.361 5.367 5.351 5.367 97,243 +0.02(+0.43%)
Jun 21, 2018 5.361 5.367 5.344 5.344 80,528 -0.01(-0.21%)
Jun 20, 2018 5.367 5.367 5.344 5.355 128,961 +0.01(+0.11%)
Jun 19, 2018 5.327 5.361 5.327 5.350 102,809 +0.02(+0.32%)
Jun 18, 2018 5.373 5.373 5.327 5.333 158,442 -0.03(-0.64%)
Jun 15, 2018 5.378 5.355 5.367 86,422 +0.01(+0.21%)
Jun 14, 2018 5.390 5.390 5.338 5.355 222,819 -0.01(-0.16%)
Jun 13, 2018 5.358 5.392 5.353 5.364 365,192 +0.01(+0.21%)
Jun 12, 2018 5.353 5.358 5.330 5.353 201,990 +0.00(+0.00%)
Jun 11, 2018 5.364 5.375 5.347 5.353 130,359 -0.01(-0.21%)
Jun 08, 2018 5.358 5.375 5.347 5.364 176,920 +0.00(+0.00%)
Jun 07, 2018 5.358 5.370 5.353 5.364 101,713 +0.01(+0.11%)
Jun 06, 2018 5.341 5.358 95,960 +0.01(+0.11%)
Jun 05, 2018 5.381 5.381 5.330 5.353 239,314 -0.02(-0.32%)
Jun 04, 2018 5.364 5.386 5.364 5.370 141,774 +0.01(+0.11%)
Jun 01, 2018 5.375 5.381 5.358 5.364 141,203 +0.02(+0.32%)
May 31, 2018 5.353 5.358 5.341 5.347 108,230 +0.01(+0.21%)
May 30, 2018 5.324 5.351 5.324 5.336 170,330 +0.02(+0.43%)
May 29, 2018 5.358 5.358 5.307 5.313 179,514 -0.05(-0.85%)
May 25, 2018 5.358 5.358 5.358 0 -0.03(-0.53%)
May 24, 2018 5.387 5.387 5.370 5.387 111,826 +0.01(+0.11%)
May 23, 2018 5.375 5.398 5.364 5.381 103,813 -0.02(-0.32%)
May 22, 2018 5.392 5.415 5.381 5.398 74,530 +0.02(+0.42%)
May 21, 2018 5.375 5.392 5.375 5.375 88,398 +0.01(+0.21%)
May 18, 2018 5.381 5.387 5.364 5.364 105,651 -0.02(-0.42%)
May 17, 2018 5.364 5.398 5.353 5.387 112,520 +0.03(+0.64%)
May 16, 2018 5.375 5.392 5.347 5.353 121,057 -0.02(-0.42%)
May 15, 2018 5.392 5.415 5.365 5.375 192,365 -0.03(-0.58%)
May 14, 2018 5.429 5.435 5.407 5.407 122,552 -0.02(-0.31%)
May 11, 2018 5.395 5.435 5.385 5.423 106,815 +0.03(+0.63%)
May 10, 2018 5.367 5.407 5.367 5.390 182,411 +0.00(+0.00%)
May 09, 2018 5.401 5.401 5.378 5.390 201,639 +0.00(+0.00%)
May 08, 2018 5.361 5.390 5.350 5.390 99,688 +0.03(+0.63%)
May 07, 2018 5.328 5.361 5.328 5.356 163,514 +0.02(+0.42%)
May 04, 2018 5.356 5.356 5.328 5.333 119,202 -0.02(-0.32%)
May 03, 2018 5.367 5.367 5.350 5.350 119,641 -0.01(-0.21%)
May 02, 2018 5.378 5.378 5.345 5.361 152,657 -0.02(-0.42%)
May 01, 2018 5.350 5.384 5.350 5.384 184,637 +0.03(+0.53%)
Apr 30, 2018 5.333 5.356 5.333 5.356 259,974 +0.03(+0.64%)
Apr 27, 2018 5.345 5.345 5.316 5.322 94,963 -0.02(-0.42%)
Apr 26, 2018 5.361 5.361 5.333 5.345 149,609 +0.02(+0.32%)
Apr 25, 2018 5.328 5.328 5.311 5.328 151,724 +0.00(+0.00%)
Apr 24, 2018 5.333 5.333 5.316 5.328 191,282 +0.01(+0.11%)
Apr 23, 2018 5.288 5.322 5.283 5.322 250,100 +0.03(+0.64%)
Apr 20, 2018 5.316 5.316 5.283 5.288 81,096 -0.03(-0.53%)
Apr 19, 2018 5.316 5.322 5.305 5.316 92,260 +0.00(+0.00%)
Apr 18, 2018 5.350 5.356 5.316 5.316 217,026 -0.03(-0.53%)
Apr 17, 2018 5.367 5.373 5.345 5.345 225,895 -0.01(-0.16%)
Apr 16, 2018 5.336 5.353 5.331 5.353 131,210 +0.03(+0.63%)
Apr 13, 2018 5.297 5.334 5.297 5.319 262,236 +0.03(+0.53%)
Apr 12, 2018 5.275 5.308 5.275 5.291 250,106 +0.01(+0.21%)
Apr 11, 2018 5.269 5.280 5.263 5.280 194,699 +0.02(+0.32%)
Apr 10, 2018 5.269 5.291 5.263 5.263 248,699 -0.01(-0.11%)
Apr 09, 2018 5.269 5.269 5.258 5.269 150,014 +0.01(+0.11%)
Apr 06, 2018 5.263 5.269 5.252 5.263 194,881 +0.01(+0.11%)
Apr 05, 2018 5.247 5.269 5.247 5.258 219,642 +0.01(+0.11%)
Apr 04, 2018 5.235 5.263 5.213 5.252 172,127 -0.01(-0.11%)
Apr 03, 2018 5.219 5.258 5.219 5.258 150,798 +0.04(+0.86%)
Apr 02, 2018 5.252 5.263 5.213 5.213 173,511 -0.04(-0.85%)
Mar 29, 2018 5.258 5.258 5.258 0 +0.01(+0.21%)
Mar 28, 2018 5.230 5.247 5.202 5.247 120,730 +0.02(+0.43%)
Mar 27, 2018 5.235 5.247 5.213 5.224 130,985 -0.02(-0.43%)
Mar 26, 2018 5.224 5.247 5.213 5.247 97,658 +0.03(+0.54%)
Mar 23, 2018 5.235 5.241 5.207 5.219 185,385 +0.00(+0.00%)
Mar 22, 2018 5.230 5.235 5.202 5.219 146,940 -0.02(-0.43%)
Mar 21, 2018 5.269 5.269 5.213 5.241 314,147 -0.03(-0.53%)
Mar 20, 2018 5.269 5.269 5.258 5.269 110,745 +0.00(+0.00%)
Mar 19, 2018 5.303 5.303 5.241 5.269 130,185 -0.04(-0.84%)
Mar 16, 2018 5.308 5.314 5.291 5.314 113,465 -0.01(-0.21%)
Mar 15, 2018 5.319 5.325 5.303 5.325 136,764 +0.01(+0.11%)
Mar 14, 2018 5.319 5.319 5.292 5.319 117,090 +0.01(+0.21%)
Mar 13, 2018 5.325 5.325 5.293 5.308 132,087 -0.01(-0.16%)
Mar 12, 2018 5.311 5.339 5.294 5.317 284,845 -0.01(-0.10%)
Mar 09, 2018 5.289 5.322 5.289 5.322 214,412 +0.02(+0.31%)
Mar 08, 2018 5.294 5.311 5.276 5.306 147,153 +0.02(+0.32%)
Mar 07, 2018 5.289 5.265 5.289 160,837 +0.01(+0.11%)
Mar 06, 2018 5.283 5.306 5.272 5.283 198,518 +0.01(+0.11%)
Mar 05, 2018 5.261 5.278 5.239 5.278 197,112 +0.02(+0.32%)
Mar 02, 2018 5.300 5.300 5.261 5.261 381,856 -0.06(-1.05%)
Mar 01, 2018 5.311 5.317 5.283 5.317 235,785 +0.01(+0.10%)
Feb 28, 2018 5.294 5.322 5.294 5.311 223,665 +0.01(+0.10%)
Feb 27, 2018 5.306 5.311 5.278 5.306 110,090 -0.02(-0.31%)
Feb 26, 2018 5.317 5.328 5.294 5.322 277,341 +0.00(+0.00%)
Feb 23, 2018 5.300 5.322 5.283 5.322 139,290 +0.01(+0.21%)
Feb 22, 2018 5.272 5.311 5.262 5.311 134,392 +0.04(+0.84%)
Feb 21, 2018 5.267 5.283 5.255 5.267 79,162 +0.01(+0.11%)
Feb 20, 2018 5.272 5.272 5.244 5.261 87,196 -0.02(-0.32%)
Feb 16, 2018 5.278 5.278 5.278 0 +0.02(+0.32%)
Feb 15, 2018 5.261 5.267 5.239 5.261 130,296 +0.00(+0.05%)
Feb 14, 2018 5.242 5.258 5.225 5.258 106,279 +0.01(+0.21%)
Feb 13, 2018 5.247 5.253 5.225 5.247 87,988 +0.00(+0.00%)
Feb 12, 2018 5.214 5.247 5.214 5.247 129,792 +0.03(+0.64%)
Feb 09, 2018 5.247 5.253 5.170 5.214 239,786 -0.04(-0.74%)
Feb 08, 2018 5.313 5.313 5.258 5.253 158,066 -0.05(-0.94%)
Feb 07, 2018 5.247 5.319 5.247 5.302 265,403 +0.04(+0.73%)
Feb 06, 2018 5.170 5.264 5.170 5.264 323,259 +0.08(+1.55%)
Feb 05, 2018 5.330 5.330 5.159 5.184 310,328 -0.14(-2.65%)
Feb 02, 2018 5.347 5.347 5.319 5.325 219,699 -0.06(-1.13%)
Feb 01, 2018 5.347 5.385 5.325 5.385 220,304 +0.03(+0.62%)
Jan 31, 2018 5.352 5.363 5.336 5.352 175,527 +0.01(+0.10%)
Jan 30, 2018 5.374 5.374 5.374 5.347 131,340 -0.04(-0.72%)
Jan 29, 2018 5.396 5.407 5.380 5.385 227,279 -0.02(-0.31%)
Jan 26, 2018 5.402 5.413 5.380 5.402 332,407 +0.00(+0.00%)
Jan 25, 2018 5.413 5.413 5.380 5.402 324,611 -0.01(-0.10%)
Jan 24, 2018 5.407 5.413 5.380 5.407 208,211 +0.01(+0.20%)
Jan 23, 2018 5.391 5.410 5.375 5.396 237,733 +0.01(+0.21%)
Jan 22, 2018 5.358 5.396 5.358 5.385 220,079 +0.01(+0.21%)
Jan 19, 2018 5.369 5.391 5.358 5.374 292,841 -0.02(-0.31%)
Jan 18, 2018 5.424 5.424 5.363 5.391 337,459 -0.02(-0.41%)
Jan 17, 2018 5.429 5.429 5.402 5.413 209,605 +0.00(+0.00%)
Jan 16, 2018 5.435 5.438 5.402 5.413 181,105 -0.01(-0.20%)
Jan 12, 2018 5.424 5.424 5.424 0 +0.01(+0.10%)
Jan 11, 2018 5.391 5.429 5.391 5.418 280,157 +0.02(+0.31%)
Jan 10, 2018 5.418 5.391 5.402 222,650 -0.03(-0.61%)
Jan 09, 2018 5.457 5.457 5.421 5.435 324,450 -0.02(-0.30%)
Jan 08, 2018 5.429 5.463 5.418 5.452 494,231 +0.02(+0.41%)
Jan 05, 2018 5.424 5.435 5.413 5.429 299,567 +0.02(+0.31%)
Jan 04, 2018 5.413 5.424 5.402 5.413 303,992 +0.00(+0.00%)
Jan 03, 2018 5.396 5.418 5.369 5.413 347,148 +0.02(+0.41%)
Jan 02, 2018 5.363 5.391 5.358 5.391 124,648 +0.03(+0.51%)
Dec 29, 2017 5.363 5.363 5.363 0 +0.00(+0.00%)
Dec 28, 2017 5.347 5.363 5.347 5.363 175,061 +0.00(+0.05%)
Dec 27, 2017 5.344 5.371 5.344 5.360 244,400 +0.00(+0.00%)
Dec 26, 2017 5.333 5.360 5.333 5.360 154,678 +0.02(+0.31%)
Dec 22, 2017 5.344 5.349 5.322 5.344 311,000 +0.02(+0.41%)
Dec 21, 2017 5.355 5.366 5.317 5.322 300,830 -0.02(-0.41%)
Dec 20, 2017 5.322 5.355 5.311 5.344 352,304 +0.02(+0.41%)
Dec 19, 2017 5.317 5.322 5.295 5.322 194,434 +0.02(+0.31%)
Dec 18, 2017 5.322 5.333 5.300 5.306 345,538 -0.02(-0.41%)
Dec 15, 2017 5.311 5.333 5.306 5.328 226,161 +0.02(+0.31%)
Dec 14, 2017 5.300 5.328 5.289 5.311 317,038 -0.01(-0.21%)
Dec 13, 2017 5.344 5.344 5.295 5.322 296,769 -0.00(-0.05%)
Dec 12, 2017 5.298 5.341 5.298 5.325 207,063 +0.01(+0.15%)
Dec 11, 2017 5.314 5.319 5.298 5.317 199,069 +0.01(+0.15%)
Dec 08, 2017 5.314 5.319 5.298 5.308 220,255 -0.01(-0.10%)
Dec 07, 2017 5.308 5.314 5.300 5.314 211,445 +0.00(+0.00%)
Dec 06, 2017 5.319 5.327 5.298 5.314 358,326 +0.01(+0.10%)
Dec 05, 2017 5.319 5.336 5.303 5.308 185,441 -0.02(-0.41%)
Dec 04, 2017 5.319 5.336 5.270 5.330 204,098 +0.01(+0.20%)
Dec 01, 2017 5.298 5.325 5.287 5.319 153,539 +0.04(+0.72%)
Nov 30, 2017 5.298 5.336 5.281 5.281 180,445 -0.01(-0.21%)
Nov 29, 2017 5.325 5.325 5.281 5.292 141,850 -0.03(-0.51%)
Nov 28, 2017 5.314 5.330 5.303 5.319 186,074 +0.02(+0.31%)
Nov 27, 2017 5.336 5.336 5.292 5.303 60,097 -0.03(-0.61%)
Nov 24, 2017 5.314 5.336 5.303 5.336 72,473 +0.04(+0.82%)
Nov 22, 2017 5.314 5.319 5.287 5.292 120,103 -0.01(-0.21%)
Nov 21, 2017 5.287 5.330 5.287 5.303 159,525 +0.02(+0.41%)
Nov 20, 2017 5.308 5.308 5.265 5.281 119,173 -0.02(-0.31%)
Nov 17, 2017 5.287 5.298 5.265 5.298 218,615 +0.04(+0.73%)
Nov 16, 2017 5.276 5.287 5.259 5.259 165,594 +0.03(+0.52%)
Nov 15, 2017 5.210 5.248 5.161 5.232 278,300 +0.01(+0.26%)
Nov 14, 2017 5.273 5.278 5.213 5.218 249,855 -0.06(-1.13%)
Nov 13, 2017 5.321 5.335 5.273 5.278 223,755 -0.06(-1.22%)
Nov 10, 2017 5.370 5.375 5.332 5.343 122,123 -0.02(-0.40%)
Nov 09, 2017 5.392 5.397 5.332 5.365 415,240 -0.04(-0.80%)
Nov 08, 2017 5.413 5.413 5.392 5.408 249,988 -0.01(-0.10%)
Nov 07, 2017 5.424 5.424 5.403 5.413 151,048 -0.01(-0.10%)
Nov 06, 2017 5.413 5.419 5.399 5.419 233,963 +0.01(+0.10%)
Nov 03, 2017 5.397 5.413 5.392 5.413 149,134 +0.02(+0.40%)
Nov 02, 2017 5.419 5.419 5.386 5.392 107,615 -0.03(-0.60%)
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.