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 (%)
Nov 30, 2018 4.972 4.989 4.936 4.960 248,585 -0.02(-0.48%)
Nov 29, 2018 4.983 5.001 4.966 4.983 232,100 -0.01(-0.24%)
Nov 28, 2018 4.983 5.007 4.954 4.995 382,936 +0.02(+0.48%)
Nov 27, 2018 4.977 4.995 4.966 4.972 130,896 -0.02(-0.36%)
Nov 26, 2018 5.007 5.007 4.966 4.989 137,275 +0.02(+0.36%)
Nov 23, 2018 4.960 4.995 4.954 4.972 83,199 +0.00(+0.00%)
Nov 21, 2018 4.972 4.972 4.972 0 -0.02(-0.36%)
Nov 20, 2018 5.001 5.001 4.969 4.989 167,385 -0.02(-0.47%)
Nov 19, 2018 5.013 5.025 5.007 5.013 211,842 -0.03(-0.59%)
Nov 16, 2018 5.084 5.108 5.037 5.043 155,429 -0.05(-0.93%)
Nov 15, 2018 5.084 5.120 5.066 5.090 201,706 -0.01(-0.17%)
Nov 14, 2018 5.117 5.117 5.070 5.099 265,893 -0.01(-0.23%)
Nov 13, 2018 5.134 5.158 5.105 5.111 124,546 -0.01(-0.11%)
Nov 12, 2018 5.193 5.193 5.075 5.117 202,021 -0.05(-0.91%)
Nov 09, 2018 5.193 5.222 5.152 5.164 130,247 -0.04(-0.79%)
Nov 08, 2018 5.252 5.275 5.187 5.205 293,662 -0.05(-0.90%)
Nov 07, 2018 5.187 5.264 5.187 5.252 117,717 +0.06(+1.13%)
Nov 06, 2018 5.222 5.240 5.181 5.193 84,167 -0.03(-0.56%)
Nov 05, 2018 5.187 5.281 5.164 5.222 116,867 +0.05(+0.91%)
Nov 02, 2018 5.217 5.217 5.164 5.175 76,346 -0.01(-0.23%)
Nov 01, 2018 5.152 5.205 5.135 5.187 138,268 +0.05(+0.91%)
Oct 31, 2018 5.146 5.158 5.117 5.140 179,452 +0.01(+0.11%)
Oct 30, 2018 5.128 5.140 5.099 5.134 312,065 +0.01(+0.26%)
Oct 29, 2018 5.134 5.134 5.099 5.121 142,896 +0.02(+0.31%)
Oct 26, 2018 5.111 5.122 5.070 5.105 170,716 -0.01(-0.12%)
Oct 25, 2018 5.164 5.187 5.111 5.111 255,485 -0.08(-1.47%)
Oct 24, 2018 5.205 5.205 5.169 5.187 202,681 +0.01(+0.23%)
Oct 23, 2018 5.158 5.181 5.128 5.175 125,143 +0.01(+0.11%)
Oct 22, 2018 5.199 5.211 5.169 5.169 130,018 -0.03(-0.57%)
Oct 19, 2018 5.222 5.240 5.181 5.199 193,841 -0.01(-0.11%)
Oct 18, 2018 5.258 5.258 5.199 5.205 190,641 -0.02(-0.45%)
Oct 17, 2018 5.211 5.240 5.211 5.228 194,114 +0.01(+0.23%)
Oct 16, 2018 5.199 5.232 5.199 5.217 136,300 +0.03(+0.51%)
Oct 15, 2018 5.149 5.202 5.149 5.190 237,075 +0.05(+0.91%)
Oct 12, 2018 5.184 5.190 5.132 5.143 211,712 +0.01(+0.23%)
Oct 11, 2018 5.126 5.155 5.021 5.132 337,588 -0.02(-0.45%)
Oct 10, 2018 5.225 5.237 5.155 5.155 259,126 -0.06(-1.23%)
Oct 09, 2018 5.283 5.298 5.219 5.219 160,233 -0.06(-1.22%)
Oct 08, 2018 5.330 5.330 5.243 5.283 272,213 -0.03(-0.55%)
Oct 05, 2018 5.301 5.342 5.301 5.313 267,552 -0.04(-0.66%)
Oct 04, 2018 5.377 5.400 5.348 5.348 167,220 -0.05(-0.87%)
Oct 03, 2018 5.429 5.429 5.365 5.394 213,086 -0.03(-0.54%)
Oct 02, 2018 5.424 5.429 5.412 5.424 167,456 +0.01(+0.11%)
Oct 01, 2018 5.394 5.435 5.389 5.418 194,018 +0.01(+0.22%)
Sep 28, 2018 5.400 5.406 5.383 5.406 129,836 +0.01(+0.22%)
Sep 27, 2018 5.383 5.400 5.377 5.394 209,573 +0.02(+0.33%)
Sep 26, 2018 5.377 5.400 5.371 5.377 234,235 -0.01(-0.22%)
Sep 25, 2018 5.365 5.389 5.348 5.389 177,209 +0.02(+0.44%)
Sep 24, 2018 5.359 5.365 5.348 5.365 89,624 +0.02(+0.33%)
Sep 21, 2018 5.348 5.365 5.342 5.348 139,771 +0.00(+0.00%)
Sep 20, 2018 5.359 5.359 5.342 5.348 122,570 +0.00(+0.00%)
Sep 19, 2018 5.365 5.365 5.342 5.348 100,297 -0.01(-0.11%)
Sep 18, 2018 5.377 5.377 5.348 5.354 204,559 -0.03(-0.54%)
Sep 17, 2018 5.371 5.383 5.365 5.383 151,605 +0.00(+0.05%)
Sep 14, 2018 5.368 5.380 5.362 5.380 104,015 -0.01(-0.21%)
Sep 13, 2018 5.374 5.397 5.368 5.391 133,417 +0.01(+0.11%)
Sep 12, 2018 5.374 5.386 5.362 5.386 171,634 +0.02(+0.43%)
Sep 11, 2018 5.339 5.368 5.339 5.362 138,456 +0.02(+0.33%)
Sep 10, 2018 5.304 5.345 5.304 5.345 153,784 +0.04(+0.77%)
Sep 07, 2018 5.328 5.339 5.299 5.304 170,944 -0.02(-0.33%)
Sep 06, 2018 5.333 5.357 5.316 5.322 206,989 +0.01(+0.11%)
Sep 05, 2018 5.386 5.386 5.316 5.316 241,916 -0.06(-1.19%)
Sep 04, 2018 5.386 5.403 5.368 5.380 149,376 -0.03(-0.54%)
Aug 31, 2018 5.409 5.409 5.409 0 +0.03(+0.65%)
Aug 30, 2018 5.386 5.391 5.374 5.374 173,140 +0.01(+0.11%)
Aug 29, 2018 5.380 5.386 5.368 5.368 184,047 -0.01(-0.22%)
Aug 28, 2018 5.374 5.391 5.374 5.380 114,334 +0.02(+0.32%)
Aug 27, 2018 5.409 5.409 5.351 5.362 180,122 -0.04(-0.75%)
Aug 24, 2018 5.386 5.403 5.380 5.403 91,423 +0.02(+0.45%)
Aug 23, 2018 5.362 5.386 5.345 5.379 81,678 +0.02(+0.41%)
Aug 22, 2018 5.345 5.368 5.339 5.357 183,258 +0.01(+0.27%)
Aug 21, 2018 5.339 5.345 5.328 5.342 149,618 +0.01(+0.27%)
Aug 20, 2018 5.333 5.345 5.310 5.328 195,675 +0.01(+0.11%)
Aug 17, 2018 5.345 5.345 5.316 5.322 240,287 -0.02(-0.43%)
Aug 16, 2018 5.357 5.368 5.345 5.345 73,599 -0.02(-0.38%)
Aug 15, 2018 5.337 5.365 5.337 5.365 160,897 -0.01(-0.11%)
Aug 14, 2018 5.331 5.371 5.325 5.371 92,650 +0.05(+0.86%)
Aug 13, 2018 5.331 5.337 5.302 5.325 124,812 -0.01(-0.11%)
Aug 10, 2018 5.337 5.337 5.319 5.331 112,215 +0.00(+0.00%)
Aug 09, 2018 5.354 5.360 5.331 5.331 127,529 -0.02(-0.43%)
Aug 08, 2018 5.365 5.383 5.348 5.354 135,535 -0.01(-0.21%)
Aug 07, 2018 5.371 5.389 5.365 5.365 148,284 +0.00(+0.00%)
Aug 06, 2018 5.360 5.383 5.360 5.365 46,899 +0.00(+0.05%)
Aug 03, 2018 5.354 5.371 5.354 5.362 88,764 +0.01(+0.16%)
Aug 02, 2018 5.342 5.354 5.325 5.354 86,084 -0.01(-0.11%)
Aug 01, 2018 5.314 5.360 5.314 5.360 183,670 +0.05(+0.98%)
Jul 31, 2018 5.314 5.331 5.308 5.308 130,696 -0.01(-0.11%)
Jul 30, 2018 5.319 5.325 5.308 5.314 112,559 -0.02(-0.32%)
Jul 27, 2018 5.325 5.342 5.319 5.331 111,173 +0.01(+0.22%)
Jul 26, 2018 5.331 5.337 5.308 5.319 143,100 -0.02(-0.32%)
Jul 25, 2018 5.331 5.342 5.325 5.337 126,742 +0.01(+0.11%)
Jul 24, 2018 5.342 5.348 5.325 5.331 193,899 +0.00(+0.00%)
Jul 23, 2018 5.325 5.331 5.314 5.331 127,783 +0.02(+0.33%)
Jul 20, 2018 5.314 5.325 5.308 5.314 110,198 +0.00(+0.00%)
Jul 19, 2018 5.319 5.319 5.302 5.314 75,099 +0.00(+0.00%)
Jul 18, 2018 5.319 5.319 5.302 5.314 196,898 +0.00(+0.00%)
Jul 17, 2018 5.290 5.314 5.290 5.314 106,208 +0.02(+0.44%)
Jul 16, 2018 5.319 5.331 5.279 5.290 212,412 -0.04(-0.70%)
Jul 13, 2018 5.316 5.334 5.314 5.328 114,415 +0.01(+0.11%)
Jul 12, 2018 5.345 5.351 5.322 5.322 76,641 -0.02(-0.32%)
Jul 11, 2018 5.328 5.351 5.322 5.339 190,286 -0.01(-0.11%)
Jul 10, 2018 5.328 5.351 5.322 5.345 99,149 +0.02(+0.43%)
Jul 09, 2018 5.305 5.334 5.299 5.322 119,556 +0.03(+0.54%)
Jul 06, 2018 5.288 5.311 5.288 5.294 202,475 -0.02(-0.32%)
Jul 05, 2018 5.328 5.328 5.305 5.311 72,778 -0.01(-0.11%)
Jul 03, 2018 5.316 5.316 5.316 0 +0.02(+0.43%)
Jul 02, 2018 5.299 5.322 5.288 5.294 148,811 -0.02(-0.32%)
Jun 29, 2018 5.328 5.338 5.299 5.311 177,921 -0.01(-0.21%)
Jun 28, 2018 5.334 5.345 5.305 5.322 74,071 +0.00(+0.00%)
Jun 27, 2018 5.339 5.345 5.316 5.322 70,357 -0.01(-0.21%)
Jun 26, 2018 5.345 5.356 5.322 5.334 89,353 -0.01(-0.11%)
Jun 25, 2018 5.368 5.368 5.322 5.339 134,418 -0.03(-0.53%)
Jun 22, 2018 5.362 5.368 5.352 5.368 97,225 +0.02(+0.43%)
Jun 21, 2018 5.362 5.368 5.345 5.345 80,512 -0.01(-0.21%)
Jun 20, 2018 5.368 5.368 5.345 5.356 128,936 +0.01(+0.11%)
Jun 19, 2018 5.328 5.362 5.328 5.351 102,789 +0.02(+0.32%)
Jun 18, 2018 5.374 5.374 5.328 5.334 158,411 -0.03(-0.64%)
Jun 15, 2018 5.379 5.356 5.368 86,405 +0.01(+0.21%)
Jun 14, 2018 5.391 5.391 5.339 5.356 222,776 -0.01(-0.16%)
Jun 13, 2018 5.359 5.393 5.354 5.365 365,121 +0.01(+0.21%)
Jun 12, 2018 5.354 5.359 5.331 5.354 201,951 +0.00(+0.00%)
Jun 11, 2018 5.365 5.376 5.348 5.354 130,334 -0.01(-0.21%)
Jun 08, 2018 5.359 5.376 5.348 5.365 176,886 +0.00(+0.00%)
Jun 07, 2018 5.359 5.371 5.354 5.365 101,694 +0.01(+0.11%)
Jun 06, 2018 5.342 5.359 95,941 +0.01(+0.11%)
Jun 05, 2018 5.382 5.382 5.331 5.354 239,268 -0.02(-0.32%)
Jun 04, 2018 5.365 5.387 5.365 5.371 141,746 +0.01(+0.11%)
Jun 01, 2018 5.376 5.382 5.359 5.365 141,175 +0.02(+0.32%)
May 31, 2018 5.354 5.359 5.342 5.348 108,209 +0.01(+0.21%)
May 30, 2018 5.325 5.352 5.325 5.337 170,297 +0.02(+0.43%)
May 29, 2018 5.359 5.359 5.308 5.314 179,479 -0.05(-0.85%)
May 25, 2018 5.359 5.359 5.359 0 -0.03(-0.53%)
May 24, 2018 5.388 5.388 5.371 5.388 111,804 +0.01(+0.11%)
May 23, 2018 5.376 5.399 5.365 5.382 103,793 -0.02(-0.32%)
May 22, 2018 5.393 5.416 5.382 5.399 74,515 +0.02(+0.42%)
May 21, 2018 5.376 5.393 5.376 5.376 88,381 +0.01(+0.21%)
May 18, 2018 5.382 5.388 5.365 5.365 105,630 -0.02(-0.42%)
May 17, 2018 5.365 5.399 5.354 5.388 112,498 +0.03(+0.64%)
May 16, 2018 5.376 5.393 5.348 5.354 121,034 -0.02(-0.42%)
May 15, 2018 5.393 5.416 5.366 5.376 192,328 -0.03(-0.58%)
May 14, 2018 5.430 5.436 5.408 5.408 122,528 -0.02(-0.31%)
May 11, 2018 5.396 5.436 5.386 5.425 106,795 +0.03(+0.63%)
May 10, 2018 5.368 5.408 5.368 5.391 182,376 +0.00(+0.00%)
May 09, 2018 5.402 5.402 5.379 5.391 201,600 +0.00(+0.00%)
May 08, 2018 5.363 5.391 5.351 5.391 99,669 +0.03(+0.63%)
May 07, 2018 5.329 5.363 5.329 5.357 163,482 +0.02(+0.42%)
May 04, 2018 5.357 5.357 5.329 5.334 119,178 -0.02(-0.32%)
May 03, 2018 5.368 5.368 5.351 5.351 119,618 -0.01(-0.21%)
May 02, 2018 5.379 5.379 5.346 5.363 152,627 -0.02(-0.42%)
May 01, 2018 5.351 5.385 5.351 5.385 184,602 +0.03(+0.53%)
Apr 30, 2018 5.334 5.357 5.334 5.357 259,924 +0.03(+0.64%)
Apr 27, 2018 5.346 5.346 5.317 5.323 94,945 -0.02(-0.42%)
Apr 26, 2018 5.363 5.363 5.334 5.346 149,580 +0.02(+0.32%)
Apr 25, 2018 5.329 5.329 5.312 5.329 151,694 +0.00(+0.00%)
Apr 24, 2018 5.334 5.334 5.317 5.329 191,245 +0.01(+0.11%)
Apr 23, 2018 5.289 5.323 5.284 5.323 250,051 +0.03(+0.64%)
Apr 20, 2018 5.317 5.317 5.284 5.289 81,080 -0.03(-0.53%)
Apr 19, 2018 5.317 5.323 5.306 5.317 92,242 +0.00(+0.00%)
Apr 18, 2018 5.351 5.357 5.317 5.317 216,984 -0.03(-0.53%)
Apr 17, 2018 5.368 5.374 5.346 5.346 225,851 -0.01(-0.16%)
Apr 16, 2018 5.337 5.354 5.332 5.354 131,184 +0.03(+0.63%)
Apr 13, 2018 5.298 5.335 5.298 5.320 262,185 +0.03(+0.53%)
Apr 12, 2018 5.276 5.309 5.276 5.292 250,058 +0.01(+0.21%)
Apr 11, 2018 5.270 5.281 5.264 5.281 194,661 +0.02(+0.32%)
Apr 10, 2018 5.270 5.292 5.264 5.264 248,651 -0.01(-0.11%)
Apr 09, 2018 5.270 5.270 5.259 5.270 149,984 +0.01(+0.11%)
Apr 06, 2018 5.264 5.270 5.253 5.264 194,843 +0.01(+0.11%)
Apr 05, 2018 5.248 5.270 5.248 5.259 219,600 +0.01(+0.11%)
Apr 04, 2018 5.236 5.264 5.214 5.253 172,093 -0.01(-0.11%)
Apr 03, 2018 5.220 5.259 5.220 5.259 150,768 +0.04(+0.86%)
Apr 02, 2018 5.253 5.264 5.214 5.214 173,477 -0.04(-0.85%)
Mar 29, 2018 5.259 5.259 5.259 0 +0.01(+0.21%)
Mar 28, 2018 5.231 5.248 5.203 5.248 120,707 +0.02(+0.43%)
Mar 27, 2018 5.236 5.248 5.214 5.225 130,959 -0.02(-0.43%)
Mar 26, 2018 5.225 5.248 5.214 5.248 97,639 +0.03(+0.54%)
Mar 23, 2018 5.236 5.242 5.208 5.220 185,349 +0.00(+0.00%)
Mar 22, 2018 5.231 5.236 5.203 5.220 146,912 -0.02(-0.43%)
Mar 21, 2018 5.270 5.270 5.214 5.242 314,086 -0.03(-0.53%)
Mar 20, 2018 5.270 5.270 5.259 5.270 110,724 +0.00(+0.00%)
Mar 19, 2018 5.304 5.304 5.242 5.270 130,159 -0.04(-0.84%)
Mar 16, 2018 5.309 5.315 5.292 5.315 113,443 -0.01(-0.21%)
Mar 15, 2018 5.320 5.326 5.304 5.326 136,737 +0.01(+0.11%)
Mar 14, 2018 5.320 5.320 5.293 5.320 117,068 +0.01(+0.21%)
Mar 13, 2018 5.326 5.326 5.294 5.309 132,061 -0.01(-0.16%)
Mar 12, 2018 5.312 5.340 5.295 5.318 284,790 -0.01(-0.10%)
Mar 09, 2018 5.290 5.323 5.290 5.323 214,370 +0.02(+0.31%)
Mar 08, 2018 5.295 5.312 5.278 5.307 147,124 +0.02(+0.32%)
Mar 07, 2018 5.290 5.266 5.290 160,806 +0.01(+0.11%)
Mar 06, 2018 5.284 5.307 5.273 5.284 198,480 +0.01(+0.11%)
Mar 05, 2018 5.262 5.279 5.240 5.279 197,074 +0.02(+0.32%)
Mar 02, 2018 5.301 5.301 5.262 5.262 381,782 -0.06(-1.05%)
Mar 01, 2018 5.312 5.318 5.284 5.318 235,739 +0.01(+0.10%)
Feb 28, 2018 5.295 5.323 5.295 5.312 223,622 +0.01(+0.10%)
Feb 27, 2018 5.307 5.312 5.279 5.307 110,069 -0.02(-0.31%)
Feb 26, 2018 5.318 5.329 5.295 5.323 277,287 +0.00(+0.00%)
Feb 23, 2018 5.301 5.323 5.284 5.323 139,263 +0.01(+0.21%)
Feb 22, 2018 5.273 5.312 5.263 5.312 134,366 +0.04(+0.84%)
Feb 21, 2018 5.268 5.284 5.256 5.268 79,147 +0.01(+0.11%)
Feb 20, 2018 5.273 5.273 5.245 5.262 87,179 -0.02(-0.32%)
Feb 16, 2018 5.279 5.279 5.279 0 +0.02(+0.32%)
Feb 15, 2018 5.262 5.268 5.240 5.262 130,270 +0.00(+0.05%)
Feb 14, 2018 5.243 5.259 5.226 5.259 106,258 +0.01(+0.21%)
Feb 13, 2018 5.248 5.254 5.226 5.248 87,970 +0.00(+0.00%)
Feb 12, 2018 5.215 5.248 5.215 5.248 129,767 +0.03(+0.64%)
Feb 09, 2018 5.248 5.254 5.171 5.215 239,740 -0.04(-0.74%)
Feb 08, 2018 5.315 5.315 5.259 5.254 158,036 -0.05(-0.94%)
Feb 07, 2018 5.248 5.320 5.248 5.303 265,352 +0.04(+0.73%)
Feb 06, 2018 5.171 5.265 5.171 5.265 323,196 +0.08(+1.55%)
Feb 05, 2018 5.331 5.331 5.160 5.185 310,268 -0.14(-2.65%)
Feb 02, 2018 5.348 5.348 5.320 5.326 219,656 -0.06(-1.13%)
Feb 01, 2018 5.348 5.386 5.326 5.386 220,261 +0.03(+0.62%)
Jan 31, 2018 5.353 5.364 5.337 5.353 175,493 +0.01(+0.10%)
Jan 30, 2018 5.375 5.375 5.375 5.348 131,314 -0.04(-0.72%)
Jan 29, 2018 5.397 5.408 5.381 5.386 227,235 -0.02(-0.31%)
Jan 26, 2018 5.403 5.414 5.381 5.403 332,343 +0.00(+0.00%)
Jan 25, 2018 5.414 5.414 5.381 5.403 324,549 -0.01(-0.10%)
Jan 24, 2018 5.408 5.414 5.381 5.408 208,171 +0.01(+0.20%)
Jan 23, 2018 5.392 5.411 5.376 5.397 237,687 +0.01(+0.21%)
Jan 22, 2018 5.359 5.397 5.359 5.386 220,036 +0.01(+0.21%)
Jan 19, 2018 5.370 5.392 5.359 5.375 292,784 -0.02(-0.31%)
Jan 18, 2018 5.425 5.425 5.364 5.392 337,393 -0.02(-0.41%)
Jan 17, 2018 5.431 5.431 5.403 5.414 209,565 +0.00(+0.00%)
Jan 16, 2018 5.436 5.439 5.403 5.414 181,070 -0.01(-0.20%)
Jan 12, 2018 5.425 5.425 5.425 0 +0.01(+0.10%)
Jan 11, 2018 5.392 5.430 5.392 5.419 280,102 +0.02(+0.31%)
Jan 10, 2018 5.419 5.392 5.403 222,607 -0.03(-0.61%)
Jan 09, 2018 5.458 5.458 5.422 5.436 324,387 -0.02(-0.30%)
Jan 08, 2018 5.431 5.464 5.419 5.453 494,135 +0.02(+0.41%)
Jan 05, 2018 5.425 5.436 5.414 5.431 299,509 +0.02(+0.31%)
Jan 04, 2018 5.414 5.425 5.403 5.414 303,933 +0.00(+0.00%)
Jan 03, 2018 5.397 5.419 5.370 5.414 347,081 +0.02(+0.41%)
Jan 02, 2018 5.364 5.392 5.359 5.392 124,624 +0.03(+0.51%)
Dec 29, 2017 5.364 5.364 5.364 0 +0.00(+0.00%)
Dec 28, 2017 5.348 5.364 5.348 5.364 175,027 +0.00(+0.05%)
Dec 27, 2017 5.345 5.372 5.345 5.361 244,352 +0.00(+0.00%)
Dec 26, 2017 5.334 5.361 5.334 5.361 154,648 +0.02(+0.31%)
Dec 22, 2017 5.345 5.350 5.323 5.345 310,940 +0.02(+0.41%)
Dec 21, 2017 5.356 5.367 5.318 5.323 300,771 -0.02(-0.41%)
Dec 20, 2017 5.323 5.356 5.312 5.345 352,236 +0.02(+0.41%)
Dec 19, 2017 5.318 5.323 5.296 5.323 194,397 +0.02(+0.31%)
Dec 18, 2017 5.323 5.334 5.301 5.307 345,471 -0.02(-0.41%)
Dec 15, 2017 5.312 5.334 5.307 5.329 226,117 +0.02(+0.31%)
Dec 14, 2017 5.301 5.329 5.290 5.312 316,977 -0.01(-0.21%)
Dec 13, 2017 5.345 5.345 5.296 5.323 296,711 -0.00(-0.05%)
Dec 12, 2017 5.299 5.342 5.299 5.326 207,023 +0.01(+0.15%)
Dec 11, 2017 5.315 5.320 5.299 5.318 199,030 +0.01(+0.15%)
Dec 08, 2017 5.315 5.320 5.299 5.309 220,213 -0.01(-0.10%)
Dec 07, 2017 5.309 5.315 5.301 5.315 211,404 +0.00(+0.00%)
Dec 06, 2017 5.320 5.329 5.299 5.315 358,256 +0.01(+0.10%)
Dec 05, 2017 5.320 5.337 5.304 5.309 185,405 -0.02(-0.41%)
Dec 04, 2017 5.320 5.337 5.271 5.331 204,058 +0.01(+0.21%)
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.