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

Pioneer High Income Trust (NY: PHT )

7.310 -0.030 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
Feb 29, 2016 4.184 4.221 4.160 4.189 206,922 +0.03(+0.79%)
Feb 26, 2016 4.189 4.207 4.128 4.156 142,564 +0.00(+0.11%)
Feb 25, 2016 4.146 4.174 4.128 4.151 148,009 +0.03(+0.80%)
Feb 24, 2016 4.128 4.148 4.089 4.118 110,172 -0.01(-0.23%)
Feb 23, 2016 4.128 4.184 4.111 4.128 140,135 +0.00(+0.11%)
Feb 22, 2016 4.156 4.156 4.109 4.123 161,671 +0.01(+0.34%)
Feb 19, 2016 4.095 4.128 4.095 4.109 124,441 +0.02(+0.57%)
Feb 18, 2016 4.067 4.123 4.057 4.085 140,205 +0.05(+1.28%)
Feb 17, 2016 4.034 4.048 4.011 4.034 305,900 +0.03(+0.70%)
Feb 16, 2016 4.053 4.053 4.006 4.006 211,652 +0.00(+0.06%)
Feb 12, 2016 4.003 4.003 4.003 4.003 169,412 +0.05(+1.17%)
Feb 11, 2016 4.003 4.050 3.876 3.957 471,130 -0.07(-1.84%)
Feb 10, 2016 4.054 4.054 4.013 4.031 71,960 +0.01(+0.23%)
Feb 09, 2016 4.041 4.101 3.990 4.022 314,030 -0.05(-1.25%)
Feb 08, 2016 4.078 4.096 4.027 4.073 306,873 -0.04(-1.01%)
Feb 05, 2016 4.022 4.170 3.966 4.115 822,210 -0.17(-4.00%)
Feb 04, 2016 4.286 4.326 4.282 4.286 135,178 +0.01(+0.22%)
Feb 03, 2016 4.263 4.305 4.226 4.277 204,332 +0.05(+1.21%)
Feb 02, 2016 4.314 4.332 4.226 4.226 204,814 -0.10(-2.25%)
Feb 01, 2016 4.319 4.365 4.286 4.323 195,890 -0.03(-0.64%)
Jan 29, 2016 4.263 4.351 4.263 4.351 238,918 +0.10(+2.29%)
Jan 28, 2016 4.207 4.263 4.193 4.254 118,713 +0.06(+1.32%)
Jan 27, 2016 4.129 4.244 4.115 4.198 156,927 +0.07(+1.68%)
Jan 26, 2016 4.096 4.129 4.078 4.129 152,781 +0.06(+1.37%)
Jan 25, 2016 4.064 4.115 4.059 4.073 183,658 -0.02(-0.45%)
Jan 22, 2016 4.101 4.133 4.050 4.092 434,105 +0.06(+1.38%)
Jan 21, 2016 4.041 4.041 3.943 4.036 239,896 +0.03(+0.69%)
Jan 20, 2016 4.003 4.027 3.911 4.008 536,894 -0.05(-1.14%)
Jan 19, 2016 4.138 4.143 4.045 4.054 262,289 -0.07(-1.69%)
Jan 15, 2016 4.152 4.124 4.124 4.124 294,799 -0.08(-1.87%)
Jan 14, 2016 4.203 4.252 4.166 4.203 312,439 -0.02(-0.55%)
Jan 13, 2016 4.323 4.323 4.217 4.226 206,665 -0.08(-1.94%)
Jan 12, 2016 4.374 4.388 4.286 4.309 174,296 -0.06(-1.27%)
Jan 11, 2016 4.430 4.430 4.332 4.365 267,682 -0.07(-1.57%)
Jan 08, 2016 4.448 4.450 4.407 4.434 91,881 +0.02(+0.42%)
Jan 07, 2016 4.365 4.444 4.365 4.416 295,342 +0.01(+0.21%)
Jan 06, 2016 4.402 4.430 4.383 4.407 224,938 -0.01(-0.21%)
Jan 05, 2016 4.388 4.425 4.388 4.416 195,426 +0.04(+0.85%)
Jan 04, 2016 4.370 4.416 4.365 4.379 186,265 -0.04(-0.84%)
Dec 31, 2015 4.379 4.416 4.416 4.416 199,841 +0.05(+1.06%)
Dec 30, 2015 4.383 4.416 4.351 4.370 256,153 -0.04(-0.84%)
Dec 29, 2015 4.444 4.481 4.383 4.407 263,929 -0.01(-0.16%)
Dec 28, 2015 4.455 4.487 4.405 4.414 299,465 -0.04(-0.82%)
Dec 24, 2015 4.450 4.450 4.450 4.450 152,018 +0.02(+0.52%)
Dec 23, 2015 4.349 4.464 4.349 4.427 349,727 +0.09(+2.11%)
Dec 22, 2015 4.308 4.363 4.295 4.336 305,736 +0.03(+0.74%)
Dec 21, 2015 4.313 4.336 4.249 4.304 532,110 -0.00(-0.11%)
Dec 18, 2015 4.304 4.336 4.285 4.308 332,101 +0.00(+0.11%)
Dec 17, 2015 4.308 4.336 4.281 4.304 317,821 +0.02(+0.43%)
Dec 16, 2015 4.235 4.285 4.212 4.285 358,538 +0.05(+1.19%)
Dec 15, 2015 4.117 4.249 4.107 4.235 393,701 +0.13(+3.12%)
Dec 14, 2015 4.217 4.230 4.020 4.107 964,437 -0.13(-3.13%)
Dec 11, 2015 4.372 4.391 4.185 4.240 566,579 -0.18(-4.04%)
Dec 10, 2015 4.487 4.491 4.372 4.418 402,995 -0.07(-1.48%)
Dec 09, 2015 4.466 4.525 4.457 4.485 296,020 +0.03(+0.61%)
Dec 08, 2015 4.471 4.475 4.435 4.457 274,483 -0.04(-0.91%)
Dec 07, 2015 4.539 4.557 4.489 4.498 276,706 -0.05(-1.19%)
Dec 04, 2015 4.521 4.561 4.516 4.552 171,970 +0.03(+0.61%)
Dec 03, 2015 4.566 4.571 4.521 4.525 187,171 -0.03(-0.61%)
Dec 02, 2015 4.552 4.571 4.545 4.552 108,692 +0.00(+0.10%)
Dec 01, 2015 4.548 4.548 4.525 4.548 301,688 +0.02(+0.40%)
Nov 30, 2015 4.561 4.561 4.507 4.530 211,890 +0.00(+0.10%)
Nov 27, 2015 4.530 4.539 4.516 4.525 54,684 +0.01(+0.20%)
Nov 25, 2015 4.516 4.516 4.516 4.516 175,238 -0.01(-0.30%)
Nov 24, 2015 4.548 4.589 4.507 4.530 254,087 -0.05(-0.99%)
Nov 23, 2015 4.638 4.638 4.575 4.575 154,249 -0.05(-1.08%)
Nov 20, 2015 4.634 4.638 4.616 4.625 106,789 +0.00(+0.10%)
Nov 19, 2015 4.616 4.652 4.611 4.620 75,001 -0.01(-0.20%)
Nov 18, 2015 4.634 4.684 4.620 4.629 94,911 +0.01(+0.29%)
Nov 17, 2015 4.684 4.697 4.616 4.616 201,809 -0.08(-1.64%)
Nov 16, 2015 4.729 4.756 4.688 4.693 193,211 -0.02(-0.53%)
Nov 13, 2015 4.727 4.735 4.677 4.718 141,152 +0.00(+0.09%)
Nov 12, 2015 4.758 4.771 4.709 4.713 200,242 -0.05(-1.03%)
Nov 11, 2015 4.798 4.829 4.758 4.762 134,199 -0.04(-0.75%)
Nov 10, 2015 4.789 4.798 4.780 4.798 63,321 +0.00(+0.00%)
Nov 09, 2015 4.798 4.798 4.767 4.798 159,539 +0.00(+0.00%)
Nov 06, 2015 4.812 4.834 4.794 4.798 107,710 -0.04(-0.83%)
Nov 05, 2015 4.865 4.874 4.835 4.838 71,798 -0.01(-0.18%)
Nov 04, 2015 4.834 4.865 4.834 4.847 234,818 +0.02(+0.37%)
Nov 03, 2015 4.798 4.847 4.798 4.829 166,271 +0.02(+0.37%)
Nov 02, 2015 4.803 4.821 4.798 4.812 153,730 +0.01(+0.19%)
Oct 30, 2015 4.812 4.843 4.776 4.803 137,704 +0.00(+0.09%)
Oct 29, 2015 4.771 4.812 4.771 4.798 160,189 +0.01(+0.19%)
Oct 28, 2015 4.794 4.812 4.789 4.789 115,213 +0.00(+0.00%)
Oct 27, 2015 4.767 4.794 4.749 4.789 108,528 +0.02(+0.47%)
Oct 26, 2015 4.749 4.789 4.749 4.767 136,127 +0.00(+0.09%)
Oct 23, 2015 4.798 4.798 4.753 4.762 113,369 +0.00(+0.00%)
Oct 22, 2015 4.767 4.798 4.749 4.762 227,677 -0.02(-0.37%)
Oct 21, 2015 4.771 4.780 4.753 4.780 75,777 +0.02(+0.46%)
Oct 20, 2015 4.758 4.776 4.740 4.758 120,519 +0.01(+0.28%)
Oct 19, 2015 4.753 4.762 4.731 4.744 106,600 -0.00(-0.09%)
Oct 16, 2015 4.735 4.762 4.709 4.749 113,733 +0.03(+0.66%)
Oct 15, 2015 4.700 4.718 4.691 4.718 81,901 +0.03(+0.67%)
Oct 14, 2015 4.767 4.767 4.668 4.686 130,635 -0.06(-1.18%)
Oct 13, 2015 4.764 4.795 4.738 4.742 156,164 -0.02(-0.37%)
Oct 12, 2015 4.795 4.804 4.747 4.760 163,233 -0.00(-0.09%)
Oct 09, 2015 4.716 4.778 4.716 4.764 263,420 +0.08(+1.70%)
Oct 08, 2015 4.627 4.702 4.596 4.685 215,774 +0.06(+1.34%)
Oct 07, 2015 4.592 4.627 4.543 4.623 212,298 +0.07(+1.46%)
Oct 06, 2015 4.503 4.561 4.499 4.556 149,023 +0.07(+1.48%)
Oct 05, 2015 4.494 4.521 4.477 4.490 159,285 +0.03(+0.70%)
Oct 02, 2015 4.472 4.494 4.446 4.459 213,125 -0.02(-0.49%)
Oct 01, 2015 4.525 4.539 4.450 4.481 265,326 -0.08(-1.75%)
Sep 30, 2015 4.521 4.561 4.428 4.561 205,581 +0.08(+1.88%)
Sep 29, 2015 4.499 4.543 4.450 4.477 223,346 +0.00(+0.00%)
Sep 28, 2015 4.654 4.671 4.463 4.477 318,727 -0.17(-3.62%)
Sep 25, 2015 4.685 4.707 4.645 4.645 118,186 -0.03(-0.66%)
Sep 24, 2015 4.685 4.711 4.640 4.676 188,609 -0.04(-0.75%)
Sep 23, 2015 4.747 4.773 4.676 4.711 220,137 -0.01(-0.28%)
Sep 22, 2015 4.738 4.760 4.707 4.724 197,042 -0.03(-0.56%)
Sep 21, 2015 4.755 4.773 4.738 4.751 185,253 -0.00(-0.09%)
Sep 18, 2015 4.711 4.769 4.693 4.755 84,888 +0.04(+0.75%)
Sep 17, 2015 4.685 4.724 4.640 4.720 194,027 +0.06(+1.23%)
Sep 16, 2015 4.680 4.689 4.640 4.662 263,088 -0.00(-0.09%)
Sep 15, 2015 4.693 4.693 4.645 4.667 258,126 -0.03(-0.61%)
Sep 14, 2015 4.748 4.761 4.691 4.696 210,105 -0.03(-0.66%)
Sep 11, 2015 4.726 4.731 4.703 4.727 197,280 +0.01(+0.20%)
Sep 10, 2015 4.718 4.757 4.704 4.717 175,523 +0.01(+0.26%)
Sep 09, 2015 4.731 4.744 4.700 4.705 133,405 -0.03(-0.54%)
Sep 08, 2015 4.748 4.753 4.687 4.731 179,655 +0.03(+0.56%)
Sep 04, 2015 4.726 4.704 4.704 4.704 132,410 -0.03(-0.58%)
Sep 03, 2015 4.796 4.804 4.731 4.732 157,623 -0.02(-0.43%)
Sep 02, 2015 4.748 4.761 4.683 4.753 167,757 +0.03(+0.65%)
Sep 01, 2015 4.704 4.761 4.704 4.722 239,605 -0.01(-0.28%)
Aug 31, 2015 4.779 4.779 4.711 4.735 313,734 -0.04(-0.83%)
Aug 28, 2015 4.669 4.796 4.669 4.775 313,002 +0.11(+2.35%)
Aug 27, 2015 4.608 4.669 4.582 4.665 351,729 +0.06(+1.33%)
Aug 26, 2015 4.547 4.604 4.499 4.604 246,417 +0.14(+3.04%)
Aug 25, 2015 4.503 4.586 4.446 4.468 494,707 +0.14(+3.24%)
Aug 24, 2015 4.350 4.459 4.271 4.328 684,415 -0.21(-4.73%)
Aug 21, 2015 4.604 4.669 4.534 4.542 315,209 -0.07(-1.61%)
Aug 20, 2015 4.669 4.691 4.617 4.617 188,417 -0.08(-1.68%)
Aug 19, 2015 4.709 4.722 4.687 4.696 140,991 -0.02(-0.37%)
Aug 18, 2015 4.726 4.726 4.709 4.713 74,969 +0.00(+0.09%)
Aug 17, 2015 4.757 4.766 4.700 4.709 248,799 -0.07(-1.47%)
Aug 14, 2015 4.779 4.792 4.731 4.779 179,174 +0.00(+0.05%)
Aug 13, 2015 4.768 4.785 4.751 4.777 263,075 +0.01(+0.27%)
Aug 12, 2015 4.785 4.785 4.731 4.764 217,747 +0.01(+0.18%)
Aug 11, 2015 4.725 4.772 4.703 4.755 229,162 +0.00(+0.04%)
Aug 10, 2015 4.850 4.855 4.742 4.753 244,670 -0.10(-2.00%)
Aug 07, 2015 4.855 4.885 4.837 4.850 237,458 -0.00(-0.09%)
Aug 06, 2015 4.850 4.868 4.829 4.855 369,297 +0.00(+0.09%)
Aug 05, 2015 4.824 4.868 4.824 4.850 231,667 +0.02(+0.45%)
Aug 04, 2015 4.781 4.837 4.781 4.829 314,339 +0.04(+0.81%)
Aug 03, 2015 4.755 4.803 4.751 4.790 339,772 +0.01(+0.27%)
Jul 31, 2015 4.794 4.807 4.729 4.777 243,481 +0.00(+0.09%)
Jul 30, 2015 4.755 4.811 4.707 4.772 338,099 +0.01(+0.27%)
Jul 29, 2015 4.720 4.759 4.702 4.759 236,078 +0.05(+1.09%)
Jul 28, 2015 4.629 4.738 4.612 4.708 243,604 +0.10(+2.19%)
Jul 27, 2015 4.608 4.639 4.577 4.607 371,391 -0.02(-0.36%)
Jul 24, 2015 4.725 4.738 4.608 4.624 364,565 -0.10(-2.14%)
Jul 23, 2015 4.772 4.772 4.725 4.725 233,303 -0.02(-0.37%)
Jul 22, 2015 4.785 4.785 4.733 4.742 332,606 -0.03(-0.64%)
Jul 21, 2015 4.885 4.915 4.768 4.772 409,600 -0.13(-2.57%)
Jul 20, 2015 4.976 4.976 4.889 4.898 212,962 -0.07(-1.40%)
Jul 17, 2015 5.024 5.024 4.963 4.967 137,031 -0.04(-0.78%)
Jul 16, 2015 5.037 5.041 5.006 5.006 227,060 -0.02(-0.35%)
Jul 15, 2015 5.011 5.024 4.985 5.024 182,369 +0.02(+0.39%)
Jul 14, 2015 4.996 5.004 4.966 5.004 179,605 -0.01(-0.26%)
Jul 13, 2015 4.996 5.017 4.949 5.017 294,145 +0.03(+0.52%)
Jul 10, 2015 4.979 5.000 4.949 4.991 194,232 +0.05(+0.95%)
Jul 09, 2015 4.987 4.987 4.940 4.944 143,988 -0.03(-0.60%)
Jul 08, 2015 5.021 5.021 4.936 4.974 315,460 -0.06(-1.19%)
Jul 07, 2015 4.974 5.034 4.940 5.034 251,431 +0.07(+1.47%)
Jul 06, 2015 4.970 4.991 4.957 4.961 238,985 -0.06(-1.28%)
Jul 02, 2015 5.009 5.026 5.026 5.026 209,699 +0.00(+0.09%)
Jul 01, 2015 5.009 5.021 4.991 5.021 283,825 +0.03(+0.60%)
Jun 30, 2015 4.867 4.991 4.867 4.991 718,175 +0.15(+3.19%)
Jun 29, 2015 4.858 4.893 4.742 4.837 472,548 -0.07(-1.40%)
Jun 26, 2015 4.957 4.974 4.884 4.906 276,111 -0.06(-1.30%)
Jun 25, 2015 5.056 5.077 4.966 4.970 298,833 -0.08(-1.53%)
Jun 24, 2015 4.996 5.060 4.996 5.047 561,397 +0.06(+1.20%)
Jun 23, 2015 4.910 4.987 4.901 4.987 281,567 +0.05(+1.05%)
Jun 22, 2015 4.897 4.966 4.897 4.935 300,608 +0.03(+0.69%)
Jun 19, 2015 4.884 4.906 4.850 4.901 691,616 +0.00(+0.00%)
Jun 18, 2015 4.987 5.004 4.884 4.901 664,425 -0.10(-2.06%)
Jun 17, 2015 5.000 5.021 4.961 5.004 632,926 -0.01(-0.26%)
Jun 16, 2015 5.086 5.103 4.987 5.017 612,529 -0.09(-1.68%)
Jun 15, 2015 5.077 5.116 5.052 5.103 359,347 +0.02(+0.46%)
Jun 12, 2015 5.075 5.109 5.075 5.079 262,934 -0.03(-0.58%)
Jun 11, 2015 5.118 5.136 5.109 5.109 221,674 -0.01(-0.26%)
Jun 10, 2015 5.160 5.164 5.122 5.122 338,153 -0.01(-0.24%)
Jun 09, 2015 5.113 5.156 5.113 5.135 262,986 +0.00(+0.08%)
Jun 08, 2015 5.203 5.207 5.075 5.130 802,101 -0.05(-0.98%)
Jun 05, 2015 5.237 5.264 5.169 5.181 376,790 -0.09(-1.69%)
Jun 04, 2015 5.292 5.311 5.258 5.271 210,915 -0.03(-0.64%)
Jun 03, 2015 5.313 5.326 5.292 5.305 227,588 -0.01(-0.16%)
Jun 02, 2015 5.330 5.356 5.313 5.313 125,484 -0.02(-0.40%)
Jun 01, 2015 5.334 5.364 5.313 5.334 287,743 -0.02(-0.32%)
May 29, 2015 5.377 5.398 5.326 5.351 192,384 +0.00(+0.00%)
May 28, 2015 5.330 5.368 5.317 5.351 199,926 +0.02(+0.40%)
May 27, 2015 5.415 5.419 5.330 5.330 186,996 -0.07(-1.34%)
May 26, 2015 5.475 5.475 5.386 5.402 198,101 -0.06(-1.01%)
May 22, 2015 5.483 5.458 5.458 5.458 149,862 -0.01(-0.23%)
May 21, 2015 5.449 5.500 5.424 5.470 324,284 +0.00(+0.08%)
May 20, 2015 5.466 5.466 5.431 5.466 193,031 +0.03(+0.47%)
May 19, 2015 5.407 5.462 5.402 5.441 191,332 +0.00(+0.08%)
May 18, 2015 5.453 5.475 5.428 5.436 238,356 -0.00(-0.08%)
May 15, 2015 5.402 5.466 5.386 5.441 222,907 +0.05(+0.99%)
May 14, 2015 5.371 5.404 5.371 5.388 243,486 +0.04(+0.71%)
May 13, 2015 5.308 5.421 5.308 5.350 292,946 +0.04(+0.79%)
May 12, 2015 5.265 5.329 5.244 5.308 421,670 +0.02(+0.32%)
May 11, 2015 5.358 5.375 5.286 5.291 748,512 -0.09(-1.64%)
May 08, 2015 5.333 5.413 5.329 5.379 527,404 -0.02(-0.31%)
May 07, 2015 5.480 5.480 5.396 5.396 393,650 -0.07(-1.31%)
May 06, 2015 5.400 5.493 5.400 5.468 168,765 +0.04(+0.71%)
May 05, 2015 5.489 5.497 5.409 5.429 463,737 -0.07(-1.24%)
May 04, 2015 5.463 5.514 5.455 5.497 246,748 +0.01(+0.23%)
May 01, 2015 5.447 5.497 5.434 5.484 162,273 +0.03(+0.62%)
Apr 30, 2015 5.472 5.476 5.434 5.451 353,508 -0.01(-0.15%)
Apr 29, 2015 5.455 5.476 5.438 5.459 358,978 -0.02(-0.39%)
Apr 28, 2015 5.480 5.518 5.476 5.480 127,188 +0.00(+0.08%)
Apr 27, 2015 5.484 5.514 5.476 5.476 145,289 -0.01(-0.23%)
Apr 24, 2015 5.430 5.510 5.413 5.489 194,753 +0.05(+0.93%)
Apr 23, 2015 5.430 5.451 5.426 5.438 126,300 +0.01(+0.16%)
Apr 22, 2015 5.434 5.463 5.430 5.430 204,086 -0.01(-0.15%)
Apr 21, 2015 5.430 5.459 5.426 5.438 148,098 +0.01(+0.23%)
Apr 20, 2015 5.396 5.434 5.396 5.426 144,107 +0.04(+0.70%)
Apr 17, 2015 5.392 5.392 5.375 5.388 178,145 -0.00(-0.08%)
Apr 16, 2015 5.392 5.396 5.371 5.392 176,780 -0.00(-0.08%)
Apr 15, 2015 5.358 5.404 5.358 5.396 249,146 +0.04(+0.79%)
Apr 14, 2015 5.324 5.371 5.324 5.354 259,228 +0.03(+0.55%)
Apr 13, 2015 5.409 5.440 5.308 5.324 466,510 -0.09(-1.60%)
Apr 10, 2015 5.373 5.432 5.365 5.411 324,673 +0.00(+0.08%)
Apr 09, 2015 5.440 5.457 5.369 5.407 337,916 -0.04(-0.69%)
Apr 08, 2015 5.452 5.465 5.432 5.444 179,965 -0.01(-0.15%)
Apr 07, 2015 5.498 5.511 5.452 5.452 401,244 -0.04(-0.76%)
Apr 06, 2015 5.452 5.519 5.452 5.494 242,203 +0.03(+0.53%)
Apr 02, 2015 5.407 5.465 5.465 5.465 349,224 +0.05(+0.85%)
Apr 01, 2015 5.398 5.427 5.356 5.419 289,547 +0.05(+0.85%)
Mar 31, 2015 5.336 5.373 5.331 5.373 375,009 +0.02(+0.31%)
Mar 30, 2015 5.277 5.398 5.273 5.356 438,511 +0.11(+2.07%)
Mar 27, 2015 5.198 5.281 5.198 5.248 490,289 +0.02(+0.40%)
Mar 26, 2015 5.302 5.319 5.135 5.227 939,043 -0.09(-1.65%)
Mar 25, 2015 5.444 5.444 5.294 5.315 741,891 -0.15(-2.75%)
Mar 24, 2015 5.515 5.549 5.352 5.465 411,407 -0.07(-1.28%)
Mar 23, 2015 5.561 5.582 5.482 5.536 591,049 -0.05(-0.97%)
Mar 20, 2015 5.532 5.636 5.532 5.590 240,390 +0.08(+1.44%)
Mar 19, 2015 5.615 5.626 5.482 5.511 451,031 -0.13(-2.37%)
Mar 18, 2015 5.682 5.716 5.578 5.645 600,087 -0.07(-1.24%)
Mar 17, 2015 5.799 5.816 5.699 5.716 332,233 -0.12(-2.07%)
Mar 16, 2015 5.849 5.866 5.753 5.837 360,901 -0.01(-0.21%)
Mar 13, 2015 5.849 5.862 5.828 5.849 137,263 +0.01(+0.25%)
Mar 12, 2015 5.818 5.843 5.810 5.835 151,160 +0.01(+0.21%)
Mar 11, 2015 5.826 5.847 5.816 5.822 196,972 -0.01(-0.14%)
Mar 10, 2015 5.843 5.880 5.797 5.830 236,379 -0.08(-1.40%)
Mar 09, 2015 5.814 5.913 5.810 5.913 229,533 +0.10(+1.64%)
Mar 06, 2015 5.888 5.897 5.797 5.818 430,767 -0.12(-2.02%)
Mar 05, 2015 5.868 5.950 5.868 5.938 235,749 +0.05(+0.77%)
Mar 04, 2015 5.822 5.901 5.818 5.892 241,322 +0.04(+0.71%)
Mar 03, 2015 5.855 5.901 5.839 5.851 192,338 -0.03(-0.49%)
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.