Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 6.136 6.157 6.116 6.155 48,812 +0.02(+0.32%)
Nov 27, 2019 6.122 6.142 6.083 6.136 139,289 +0.00(+0.00%)
Nov 26, 2019 6.122 6.142 6.116 6.136 238,049 +0.01(+0.21%)
Nov 25, 2019 6.136 6.162 6.116 6.122 122,823 -0.02(-0.32%)
Nov 22, 2019 6.162 6.215 6.142 6.142 181,562 +0.01(+0.11%)
Nov 21, 2019 6.149 6.188 6.116 6.136 80,901 -0.01(-0.11%)
Nov 20, 2019 6.136 6.155 6.109 6.142 72,734 +0.02(+0.32%)
Nov 19, 2019 6.188 6.205 6.116 6.122 122,901 -0.06(-0.96%)
Nov 18, 2019 6.221 6.221 6.182 6.182 108,201 -0.07(-1.18%)
Nov 15, 2019 6.249 6.259 6.223 6.256 138,899 +0.03(+0.42%)
Nov 14, 2019 6.138 6.236 6.132 6.230 169,752 +0.10(+1.60%)
Nov 13, 2019 6.177 6.177 6.125 6.132 73,048 -0.03(-0.53%)
Nov 12, 2019 6.171 6.216 6.148 6.164 82,656 +0.02(+0.32%)
Nov 11, 2019 6.203 6.223 6.145 6.145 72,094 -0.05(-0.74%)
Nov 08, 2019 6.210 6.230 6.164 6.190 118,531 -0.01(-0.11%)
Nov 07, 2019 6.158 6.223 6.158 6.197 123,906 +0.05(+0.74%)
Nov 06, 2019 6.158 6.171 6.151 6.151 95,557 +0.01(+0.21%)
Nov 05, 2019 6.158 6.171 6.125 6.138 85,220 +0.00(+0.00%)
Nov 04, 2019 6.190 6.203 6.105 6.138 170,957 -0.06(-0.95%)
Nov 01, 2019 6.190 6.203 6.145 6.197 129,098 +0.03(+0.42%)
Oct 31, 2019 6.164 6.184 6.151 6.171 123,353 +0.04(+0.64%)
Oct 30, 2019 6.119 6.148 6.099 6.132 74,017 +0.02(+0.32%)
Oct 29, 2019 6.177 6.184 6.112 6.112 166,072 -0.05(-0.85%)
Oct 28, 2019 6.177 6.184 6.158 6.164 167,864 +0.01(+0.21%)
Oct 25, 2019 6.138 6.177 6.125 6.151 167,383 +0.03(+0.43%)
Oct 24, 2019 6.073 6.132 6.060 6.125 200,079 +0.07(+1.08%)
Oct 23, 2019 6.060 6.073 6.040 6.060 80,982 +0.01(+0.11%)
Oct 22, 2019 6.034 6.053 6.008 6.053 81,708 +0.01(+0.22%)
Oct 21, 2019 6.040 6.070 6.008 6.040 98,702 +0.02(+0.33%)
Oct 18, 2019 6.040 6.066 6.021 6.021 132,467 -0.03(-0.54%)
Oct 17, 2019 6.001 6.073 5.988 6.053 127,625 +0.06(+0.98%)
Oct 16, 2019 6.001 6.008 5.986 5.994 52,222 -0.01(-0.24%)
Oct 15, 2019 5.957 6.018 5.957 6.009 112,221 +0.05(+0.76%)
Oct 14, 2019 5.931 5.970 5.931 5.964 101,242 +0.04(+0.66%)
Oct 11, 2019 5.951 5.961 5.918 5.925 98,420 +0.01(+0.22%)
Oct 10, 2019 5.912 5.951 5.912 5.912 126,453 -0.01(-0.11%)
Oct 09, 2019 5.931 5.951 5.912 5.918 137,361 -0.01(-0.22%)
Oct 08, 2019 5.925 5.951 5.912 5.931 116,241 +0.01(+0.11%)
Oct 07, 2019 5.951 5.953 5.912 5.925 130,824 -0.03(-0.54%)
Oct 04, 2019 5.977 5.996 5.938 5.957 105,671 -0.02(-0.33%)
Oct 03, 2019 5.990 6.009 5.938 5.977 126,949 +0.00(+0.00%)
Oct 02, 2019 6.016 6.022 5.964 5.977 53,940 -0.03(-0.54%)
Oct 01, 2019 5.977 6.025 5.970 6.009 130,378 +0.03(+0.54%)
Sep 30, 2019 5.996 6.019 5.977 5.977 149,926 -0.02(-0.32%)
Sep 27, 2019 6.022 6.022 5.964 5.996 127,114 -0.01(-0.22%)
Sep 26, 2019 6.022 6.042 6.009 6.009 84,955 -0.03(-0.54%)
Sep 25, 2019 6.003 6.048 5.996 6.042 118,589 +0.02(+0.32%)
Sep 24, 2019 6.009 6.035 6.003 6.022 100,083 +0.03(+0.43%)
Sep 23, 2019 6.016 6.016 5.951 5.996 127,021 -0.01(-0.22%)
Sep 20, 2019 5.983 6.029 5.983 6.009 100,426 +0.01(+0.22%)
Sep 19, 2019 5.983 6.016 5.983 5.996 108,957 +0.01(+0.11%)
Sep 18, 2019 6.016 6.022 5.957 5.990 89,839 -0.03(-0.43%)
Sep 17, 2019 5.996 6.029 5.990 6.016 57,644 +0.02(+0.41%)
Sep 16, 2019 5.978 6.004 5.953 5.991 76,648 +0.04(+0.65%)
Sep 13, 2019 6.004 6.024 5.946 5.953 157,256 -0.03(-0.43%)
Sep 12, 2019 5.998 6.017 5.953 5.978 109,181 +0.00(+0.00%)
Sep 11, 2019 5.978 5.991 5.966 5.978 79,745 +0.00(+0.00%)
Sep 10, 2019 5.946 5.985 5.927 5.978 98,577 +0.03(+0.43%)
Sep 09, 2019 5.940 5.953 5.921 5.953 97,871 +0.03(+0.54%)
Sep 06, 2019 5.940 5.940 5.895 5.921 156,323 -0.01(-0.22%)
Sep 05, 2019 5.946 5.959 5.927 5.933 96,597 -0.02(-0.32%)
Sep 04, 2019 5.940 5.953 5.921 5.953 98,650 +0.03(+0.43%)
Sep 03, 2019 5.888 5.933 5.888 5.927 104,878 +0.02(+0.33%)
Aug 30, 2019 5.914 5.914 5.895 5.908 55,319 +0.00(+0.00%)
Aug 29, 2019 5.914 5.914 5.895 5.908 51,097 +0.01(+0.22%)
Aug 28, 2019 5.914 5.917 5.888 5.895 168,055 +0.00(+0.00%)
Aug 27, 2019 5.901 5.913 5.873 5.895 102,566 +0.03(+0.44%)
Aug 26, 2019 5.914 5.940 5.856 5.869 162,356 -0.01(-0.22%)
Aug 23, 2019 5.895 5.927 5.843 5.882 142,338 +0.01(+0.11%)
Aug 22, 2019 5.882 5.895 5.843 5.875 60,243 -0.01(-0.11%)
Aug 21, 2019 5.850 5.888 5.830 5.882 67,160 +0.03(+0.55%)
Aug 20, 2019 5.869 5.869 5.837 5.850 91,189 +0.01(+0.22%)
Aug 19, 2019 5.830 5.862 5.830 5.837 66,450 +0.04(+0.64%)
Aug 16, 2019 5.800 5.825 5.787 5.800 82,191 +0.01(+0.21%)
Aug 15, 2019 5.819 5.838 5.787 5.788 83,024 -0.02(-0.32%)
Aug 14, 2019 5.877 5.893 5.787 5.806 183,728 -0.09(-1.52%)
Aug 13, 2019 5.877 5.902 5.854 5.896 105,751 +0.05(+0.87%)
Aug 12, 2019 5.838 5.915 5.838 5.845 166,493 +0.00(+0.00%)
Aug 09, 2019 5.845 5.845 5.832 5.845 70,449 +0.01(+0.22%)
Aug 08, 2019 5.793 5.838 5.793 5.832 144,311 +0.03(+0.55%)
Aug 07, 2019 5.774 5.800 5.762 5.800 193,879 -0.02(-0.33%)
Aug 06, 2019 5.851 5.851 5.787 5.819 246,427 -0.03(-0.55%)
Aug 05, 2019 5.889 5.889 5.800 5.851 315,591 -0.08(-1.29%)
Aug 02, 2019 5.915 5.940 5.883 5.928 190,840 -0.01(-0.11%)
Aug 01, 2019 5.940 5.960 5.921 5.934 287,757 -0.02(-0.32%)
Jul 31, 2019 5.960 5.966 5.939 5.953 205,226 -0.01(-0.21%)
Jul 30, 2019 5.896 5.976 5.889 5.966 202,440 +0.04(+0.76%)
Jul 29, 2019 5.928 5.934 5.870 5.921 233,473 +0.01(+0.11%)
Jul 26, 2019 5.934 5.960 5.908 5.915 197,416 -0.01(-0.11%)
Jul 25, 2019 6.017 6.030 5.921 5.921 261,807 -0.10(-1.70%)
Jul 24, 2019 6.036 6.049 6.011 6.023 135,864 -0.03(-0.42%)
Jul 23, 2019 5.972 6.049 5.963 6.049 165,914 +0.09(+1.50%)
Jul 22, 2019 5.998 5.998 5.935 5.960 161,463 -0.01(-0.21%)
Jul 19, 2019 5.991 6.011 5.960 5.972 170,645 -0.01(-0.21%)
Jul 18, 2019 6.055 6.055 5.979 5.985 283,653 -0.07(-1.16%)
Jul 17, 2019 5.985 6.075 5.960 6.055 200,739 +0.07(+1.17%)
Jul 16, 2019 5.972 5.998 5.953 5.985 246,871 +0.04(+0.64%)
Jul 15, 2019 5.940 5.947 5.915 5.947 214,986 +0.03(+0.51%)
Jul 12, 2019 5.910 5.929 5.891 5.916 206,424 +0.03(+0.43%)
Jul 11, 2019 5.878 5.910 5.859 5.891 235,487 +0.04(+0.76%)
Jul 10, 2019 5.847 5.878 5.834 5.847 126,778 +0.01(+0.11%)
Jul 09, 2019 5.796 5.872 5.783 5.840 239,224 +0.03(+0.55%)
Jul 08, 2019 5.828 5.847 5.796 5.809 239,226 -0.02(-0.34%)
Jul 05, 2019 5.821 5.837 5.821 5.829 147,130 +0.00(+0.02%)
Jul 03, 2019 5.834 5.840 5.809 5.828 166,527 -0.01(-0.11%)
Jul 02, 2019 5.840 5.859 5.802 5.834 244,304 +0.00(+0.00%)
Jul 01, 2019 5.758 5.847 5.726 5.834 414,963 +0.13(+2.22%)
Jun 28, 2019 5.745 5.771 5.707 5.707 267,294 -0.04(-0.66%)
Jun 27, 2019 5.745 5.764 5.733 5.745 191,457 -0.01(-0.22%)
Jun 26, 2019 5.720 5.777 5.707 5.758 215,762 +0.02(+0.33%)
Jun 25, 2019 5.840 5.840 5.703 5.739 423,548 -0.10(-1.63%)
Jun 24, 2019 5.885 5.885 5.821 5.834 128,922 -0.05(-0.86%)
Jun 21, 2019 5.885 5.891 5.853 5.885 97,140 +0.01(+0.22%)
Jun 20, 2019 5.866 5.885 5.853 5.872 163,193 +0.02(+0.32%)
Jun 19, 2019 5.840 5.866 5.834 5.853 100,742 +0.01(+0.22%)
Jun 18, 2019 5.853 5.859 5.815 5.840 182,191 +0.01(+0.22%)
Jun 17, 2019 5.802 5.866 5.790 5.828 151,717 +0.05(+0.85%)
Jun 14, 2019 5.797 5.807 5.772 5.779 98,336 -0.03(-0.54%)
Jun 13, 2019 5.848 5.848 5.797 5.810 143,403 -0.02(-0.32%)
Jun 12, 2019 5.810 5.829 5.741 5.829 261,063 +0.04(+0.65%)
Jun 11, 2019 5.797 5.807 5.753 5.791 146,525 +0.03(+0.44%)
Jun 10, 2019 5.785 5.791 5.741 5.766 145,467 +0.03(+0.55%)
Jun 07, 2019 5.728 5.747 5.716 5.734 85,945 +0.02(+0.33%)
Jun 06, 2019 5.653 5.728 5.653 5.716 81,908 +0.06(+1.00%)
Jun 05, 2019 5.634 5.665 5.618 5.659 61,605 +0.03(+0.45%)
Jun 04, 2019 5.609 5.646 5.590 5.634 130,800 +0.04(+0.79%)
Jun 03, 2019 5.571 5.640 5.563 5.590 143,271 -0.03(-0.56%)
May 31, 2019 5.697 5.710 5.621 5.621 168,396 -0.11(-1.87%)
May 30, 2019 5.747 5.772 5.728 5.728 265,004 +0.00(+0.00%)
May 29, 2019 5.760 5.772 5.709 5.728 109,744 -0.03(-0.44%)
May 28, 2019 5.785 5.785 5.734 5.753 67,166 -0.03(-0.44%)
May 24, 2019 5.760 5.785 5.734 5.779 57,985 +0.04(+0.77%)
May 23, 2019 5.722 5.741 5.697 5.734 60,665 +0.00(+0.00%)
May 22, 2019 5.728 5.766 5.728 5.734 96,992 -0.01(-0.22%)
May 21, 2019 5.697 5.772 5.697 5.747 207,146 +0.03(+0.55%)
May 20, 2019 5.816 5.823 5.709 5.716 152,439 -0.10(-1.73%)
May 17, 2019 5.766 5.829 5.760 5.816 137,258 +0.06(+0.98%)
May 16, 2019 5.747 5.785 5.747 5.760 152,218 +0.01(+0.11%)
May 15, 2019 5.791 5.791 5.716 5.753 349,772 -0.06(-1.11%)
May 14, 2019 5.787 5.868 5.762 5.818 127,139 +0.04(+0.76%)
May 13, 2019 5.787 5.793 5.712 5.774 213,943 -0.02(-0.43%)
May 10, 2019 5.774 5.799 5.772 5.799 86,413 +0.02(+0.43%)
May 09, 2019 5.799 5.799 5.737 5.774 102,250 -0.03(-0.54%)
May 08, 2019 5.799 5.837 5.793 5.805 247,240 +0.02(+0.43%)
May 07, 2019 5.730 5.787 5.718 5.780 189,075 +0.01(+0.11%)
May 06, 2019 5.749 5.774 5.718 5.774 93,143 +0.01(+0.22%)
May 03, 2019 5.768 5.799 5.749 5.762 87,853 +0.01(+0.11%)
May 02, 2019 5.762 5.762 5.699 5.755 213,278 -0.01(-0.11%)
May 01, 2019 5.793 5.824 5.755 5.762 191,307 -0.04(-0.75%)
Apr 30, 2019 5.812 5.837 5.768 5.805 216,940 +0.00(+0.00%)
Apr 29, 2019 5.862 5.862 5.799 5.805 130,835 -0.04(-0.64%)
Apr 26, 2019 5.718 5.868 5.680 5.843 293,164 +0.12(+2.07%)
Apr 25, 2019 5.774 5.774 5.718 5.724 118,322 -0.04(-0.76%)
Apr 24, 2019 5.824 5.828 5.755 5.768 160,981 -0.02(-0.43%)
Apr 23, 2019 5.774 5.799 5.768 5.793 107,141 +0.01(+0.22%)
Apr 22, 2019 5.749 5.780 5.736 5.780 153,228 +0.06(+0.98%)
Apr 18, 2019 5.737 5.737 5.705 5.724 115,217 -0.01(-0.22%)
Apr 17, 2019 5.755 5.755 5.717 5.737 197,681 -0.01(-0.22%)
Apr 16, 2019 5.774 5.785 5.743 5.749 157,937 -0.02(-0.35%)
Apr 15, 2019 5.745 5.769 5.745 5.769 123,958 +0.03(+0.54%)
Apr 12, 2019 5.763 5.763 5.707 5.738 226,639 +0.00(+0.00%)
Apr 11, 2019 5.714 5.738 5.701 5.738 94,266 +0.03(+0.54%)
Apr 10, 2019 5.695 5.720 5.683 5.707 276,744 +0.04(+0.77%)
Apr 09, 2019 5.664 5.701 5.652 5.664 227,401 -0.01(-0.11%)
Apr 08, 2019 5.683 5.689 5.645 5.670 206,939 +0.03(+0.55%)
Apr 05, 2019 5.639 5.670 5.633 5.639 126,859 -0.01(-0.22%)
Apr 04, 2019 5.652 5.658 5.633 5.652 140,584 -0.01(-0.11%)
Apr 03, 2019 5.645 5.689 5.617 5.658 347,460 +0.05(+0.94%)
Apr 02, 2019 5.621 5.621 5.571 5.605 119,901 +0.00(+0.06%)
Apr 01, 2019 5.577 5.602 5.565 5.602 248,139 +0.05(+0.89%)
Mar 29, 2019 5.565 5.577 5.552 5.552 139,433 +0.00(+0.00%)
Mar 28, 2019 5.552 5.565 5.528 5.552 126,257 +0.00(+0.00%)
Mar 27, 2019 5.527 5.552 5.509 5.552 170,380 +0.04(+0.67%)
Mar 26, 2019 5.521 5.558 5.509 5.515 168,704 -0.01(-0.22%)
Mar 25, 2019 5.583 5.589 5.524 5.527 267,951 -0.06(-1.00%)
Mar 22, 2019 5.559 5.604 5.551 5.583 312,233 +0.02(+0.45%)
Mar 21, 2019 5.534 5.583 5.534 5.559 209,260 +0.01(+0.22%)
Mar 20, 2019 5.546 5.546 5.527 5.546 92,303 +0.00(+0.00%)
Mar 19, 2019 5.490 5.552 5.490 5.546 117,376 +0.06(+1.02%)
Mar 18, 2019 5.496 5.496 5.459 5.490 170,118 +0.01(+0.20%)
Mar 15, 2019 5.523 5.529 5.467 5.479 242,177 -0.02(-0.45%)
Mar 14, 2019 5.510 5.510 5.486 5.504 142,733 +0.00(+0.00%)
Mar 13, 2019 5.504 5.516 5.486 5.504 179,801 +0.03(+0.56%)
Mar 12, 2019 5.486 5.506 5.473 5.473 199,724 -0.01(-0.22%)
Mar 11, 2019 5.473 5.523 5.466 5.486 242,621 +0.01(+0.23%)
Mar 08, 2019 5.442 5.473 5.418 5.473 169,735 +0.02(+0.45%)
Mar 07, 2019 5.467 5.473 5.430 5.449 161,576 -0.02(-0.34%)
Mar 06, 2019 5.473 5.479 5.455 5.467 126,085 +0.00(+0.00%)
Mar 05, 2019 5.467 5.473 5.455 5.467 134,292 +0.01(+0.23%)
Mar 04, 2019 5.461 5.479 5.449 5.455 216,969 -0.01(-0.11%)
Mar 01, 2019 5.449 5.461 5.436 5.461 212,453 +0.01(+0.23%)
Feb 28, 2019 5.442 5.449 5.418 5.449 282,032 +0.02(+0.34%)
Feb 27, 2019 5.406 5.436 5.399 5.430 293,918 +0.02(+0.46%)
Feb 26, 2019 5.399 5.406 5.381 5.406 124,225 +0.01(+0.11%)
Feb 25, 2019 5.381 5.399 5.375 5.399 190,831 +0.04(+0.80%)
Feb 22, 2019 5.412 5.418 5.325 5.356 532,433 -0.04(-0.80%)
Feb 21, 2019 5.399 5.418 5.387 5.399 214,812 -0.01(-0.11%)
Feb 20, 2019 5.412 5.424 5.393 5.406 248,132 +0.00(+0.00%)
Feb 19, 2019 5.387 5.418 5.375 5.406 257,338 +0.02(+0.31%)
Feb 15, 2019 5.395 5.401 5.376 5.389 216,874 +0.01(+0.11%)
Feb 14, 2019 5.376 5.387 5.370 5.382 270,526 -0.01(-0.11%)
Feb 13, 2019 5.419 5.423 5.370 5.389 325,279 -0.02(-0.34%)
Feb 12, 2019 5.401 5.428 5.395 5.407 362,033 +0.02(+0.34%)
Feb 11, 2019 5.376 5.407 5.346 5.389 183,086 +0.02(+0.34%)
Feb 08, 2019 5.364 5.370 5.327 5.370 158,604 +0.01(+0.11%)
Feb 07, 2019 5.352 5.370 5.327 5.364 172,501 -0.01(-0.23%)
Feb 06, 2019 5.358 5.401 5.358 5.376 202,516 +0.02(+0.34%)
Feb 05, 2019 5.340 5.395 5.321 5.358 343,522 +0.02(+0.34%)
Feb 04, 2019 5.303 5.340 5.273 5.340 210,376 +0.05(+1.04%)
Feb 01, 2019 5.248 5.291 5.242 5.285 161,551 +0.04(+0.82%)
Jan 31, 2019 5.218 5.242 5.211 5.242 245,493 +0.02(+0.47%)
Jan 30, 2019 5.199 5.218 5.187 5.218 188,423 +0.03(+0.59%)
Jan 29, 2019 5.187 5.190 5.177 5.187 176,758 +0.00(+0.00%)
Jan 28, 2019 5.175 5.199 5.168 5.187 96,986 +0.01(+0.12%)
Jan 25, 2019 5.181 5.187 5.175 5.181 122,104 +0.01(+0.24%)
Jan 24, 2019 5.169 5.181 5.156 5.169 113,224 +0.00(+0.00%)
Jan 23, 2019 5.175 5.187 5.163 5.169 118,130 -0.01(-0.12%)
Jan 22, 2019 5.199 5.199 5.163 5.175 260,022 -0.02(-0.47%)
Jan 18, 2019 5.193 5.205 5.175 5.199 156,640 +0.02(+0.35%)
Jan 17, 2019 5.138 5.181 5.114 5.181 188,587 +0.04(+0.71%)
Jan 16, 2019 5.144 5.159 5.108 5.144 327,354 +0.00(+0.00%)
Jan 15, 2019 5.120 5.153 5.114 5.144 268,389 +0.03(+0.60%)
Jan 14, 2019 5.169 5.175 5.114 5.114 194,601 -0.07(-1.41%)
Jan 11, 2019 5.187 5.193 5.163 5.187 74,310 +0.00(+0.00%)
Jan 10, 2019 5.150 5.205 5.144 5.187 224,858 +0.04(+0.83%)
Jan 09, 2019 5.193 5.193 5.144 5.144 184,466 -0.02(-0.36%)
Jan 08, 2019 5.175 5.175 5.132 5.163 119,010 +0.04(+0.84%)
Jan 07, 2019 5.065 5.132 5.034 5.120 270,738 +0.09(+1.82%)
Jan 04, 2019 4.943 5.028 4.943 5.028 240,771 +0.09(+1.86%)
Jan 03, 2019 4.912 4.949 4.906 4.936 199,683 +0.02(+0.37%)
Jan 02, 2019 4.845 4.930 4.845 4.918 167,968 +0.05(+1.00%)
Dec 31, 2018 4.924 4.924 4.863 4.869 352,891 -0.05(-1.12%)
Dec 28, 2018 4.845 4.936 4.845 4.924 272,198 +0.08(+1.64%)
Dec 27, 2018 4.833 4.851 4.802 4.845 348,799 +0.00(+0.06%)
Dec 26, 2018 4.769 4.842 4.754 4.842 357,055 +0.09(+1.91%)
Dec 24, 2018 4.757 4.769 4.739 4.751 221,458 -0.01(-0.13%)
Dec 21, 2018 4.757 4.799 4.733 4.757 432,026 -0.01(-0.13%)
Dec 20, 2018 4.860 4.881 4.702 4.763 475,174 -0.11(-2.24%)
Dec 19, 2018 4.927 4.943 4.866 4.872 151,646 -0.06(-1.23%)
Dec 18, 2018 4.908 4.951 4.902 4.933 324,659 +0.03(+0.62%)
Dec 17, 2018 4.969 4.969 4.902 4.902 337,028 -0.08(-1.58%)
Dec 14, 2018 5.036 5.036 4.963 4.981 408,427 -0.06(-1.20%)
Dec 13, 2018 5.054 5.054 4.975 5.042 439,904 -0.01(-0.24%)
Dec 12, 2018 5.054 5.060 5.018 5.054 384,833 +0.02(+0.30%)
Dec 11, 2018 5.063 5.063 5.015 5.039 192,044 +0.02(+0.36%)
Dec 10, 2018 5.021 5.051 4.991 5.021 312,392 +0.01(+0.12%)
Dec 07, 2018 5.027 5.051 5.009 5.015 115,420 -0.01(-0.12%)
Dec 06, 2018 5.033 5.063 5.003 5.021 176,715 -0.04(-0.83%)
Dec 04, 2018 5.069 5.087 5.039 5.063 532,529 -0.01(-0.12%)
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.