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

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.13%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 19, 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 26, 2021 6.534 6.621 6.534 6.599 223,935 +0.06(+0.99%)
Feb 25, 2021 6.621 6.635 6.513 6.534 100,821 -0.10(-1.52%)
Feb 24, 2021 6.606 6.635 6.585 6.635 201,512 +0.03(+0.43%)
Feb 23, 2021 6.563 6.613 6.542 6.606 72,408 +0.01(+0.22%)
Feb 22, 2021 6.613 6.628 6.585 6.592 98,716 -0.02(-0.33%)
Feb 19, 2021 6.642 6.667 6.570 6.613 159,456 -0.06(-0.86%)
Feb 18, 2021 6.692 6.692 6.621 6.671 90,411 -0.01(-0.11%)
Feb 17, 2021 6.714 6.714 6.649 6.678 115,312 -0.03(-0.40%)
Feb 16, 2021 6.733 6.769 6.676 6.705 155,453 -0.04(-0.53%)
Feb 12, 2021 6.690 6.769 6.690 6.740 119,579 +0.05(+0.75%)
Feb 11, 2021 6.648 6.726 6.648 6.690 156,244 +0.01(+0.21%)
Feb 10, 2021 6.683 6.733 6.669 6.676 144,260 -0.01(-0.21%)
Feb 09, 2021 6.648 6.690 6.631 6.690 124,460 +0.06(+0.86%)
Feb 08, 2021 6.555 6.648 6.541 6.633 160,029 +0.11(+1.64%)
Feb 05, 2021 6.512 6.526 6.449 6.526 162,527 +0.04(+0.55%)
Feb 04, 2021 6.541 6.541 6.469 6.491 171,562 -0.02(-0.33%)
Feb 03, 2021 6.541 6.562 6.498 6.512 165,120 +0.02(+0.33%)
Feb 02, 2021 6.484 6.491 6.469 6.491 101,606 +0.05(+0.77%)
Feb 01, 2021 6.441 6.477 6.412 6.441 139,052 +0.01(+0.11%)
Jan 29, 2021 6.427 6.469 6.412 6.434 103,158 -0.06(-0.88%)
Jan 28, 2021 6.420 6.526 6.405 6.491 113,478 +0.06(+0.89%)
Jan 27, 2021 6.441 6.469 6.405 6.434 139,661 -0.05(-0.77%)
Jan 26, 2021 6.512 6.526 6.448 6.484 87,233 -0.04(-0.55%)
Jan 25, 2021 6.519 6.537 6.484 6.519 92,127 +0.00(+0.00%)
Jan 22, 2021 6.498 6.612 6.484 6.519 137,404 +0.02(+0.33%)
Jan 21, 2021 6.455 6.512 6.455 6.498 110,917 +0.02(+0.33%)
Jan 20, 2021 6.469 6.491 6.455 6.477 74,983 +0.03(+0.44%)
Jan 19, 2021 6.420 6.477 6.405 6.448 73,726 +0.01(+0.11%)
Jan 15, 2021 6.484 6.491 6.434 6.441 72,140 -0.04(-0.55%)
Jan 14, 2021 6.398 6.484 6.398 6.477 88,987 +0.09(+1.34%)
Jan 13, 2021 6.370 6.391 6.355 6.391 54,435 +0.03(+0.45%)
Jan 12, 2021 6.384 6.384 6.331 6.363 90,549 -0.01(-0.22%)
Jan 11, 2021 6.306 6.412 6.299 6.377 183,893 -0.01(-0.11%)
Jan 08, 2021 6.412 6.412 6.334 6.384 145,264 +0.04(+0.56%)
Jan 07, 2021 6.363 6.384 6.334 6.348 92,917 +0.01(+0.11%)
Jan 06, 2021 6.341 6.370 6.319 6.341 75,774 -0.01(-0.11%)
Jan 05, 2021 6.270 6.355 6.255 6.348 110,163 +0.08(+1.25%)
Jan 04, 2021 6.427 6.427 6.263 6.270 198,909 -0.09(-1.35%)
Dec 31, 2020 6.355 6.355 6.355 56,118 -0.08(-1.22%)
Dec 30, 2020 6.398 6.434 6.391 6.434 56,118 +0.03(+0.44%)
Dec 29, 2020 6.427 6.434 6.391 6.405 235,628 -0.04(-0.63%)
Dec 28, 2020 6.474 6.487 6.425 6.446 90,023 -0.01(-0.22%)
Dec 24, 2020 6.389 6.467 6.389 6.460 110,923 +0.08(+1.33%)
Dec 23, 2020 6.361 6.411 6.340 6.375 106,943 +0.03(+0.45%)
Dec 22, 2020 6.333 6.361 6.312 6.347 129,638 +0.04(+0.56%)
Dec 21, 2020 6.298 6.333 6.262 6.312 125,158 +0.01(+0.11%)
Dec 18, 2020 6.340 6.389 6.290 6.305 110,216 -0.01(-0.22%)
Dec 17, 2020 6.361 6.379 6.276 6.319 137,624 -0.01(-0.22%)
Dec 16, 2020 6.389 6.405 6.319 6.333 110,987 -0.06(-0.89%)
Dec 15, 2020 6.361 6.418 6.361 6.389 139,598 +0.03(+0.44%)
Dec 14, 2020 6.396 6.418 6.340 6.361 155,021 -0.03(-0.44%)
Dec 11, 2020 6.404 6.416 6.382 6.389 94,794 -0.01(-0.22%)
Dec 10, 2020 6.446 6.451 6.368 6.404 171,333 -0.03(-0.41%)
Dec 09, 2020 6.437 6.465 6.402 6.430 99,085 +0.02(+0.33%)
Dec 08, 2020 6.409 6.437 6.360 6.409 192,802 +0.01(+0.22%)
Dec 07, 2020 6.346 6.444 6.341 6.395 214,086 +0.02(+0.33%)
Dec 04, 2020 6.374 6.451 6.325 6.374 214,643 +0.03(+0.44%)
Dec 03, 2020 6.303 6.381 6.282 6.346 120,087 +0.07(+1.12%)
Dec 02, 2020 6.205 6.310 6.205 6.275 155,837 +0.08(+1.36%)
Dec 01, 2020 6.205 6.216 6.170 6.191 192,273 +0.01(+0.11%)
Nov 30, 2020 6.191 6.219 6.121 6.184 174,595 +0.04(+0.68%)
Nov 27, 2020 6.107 6.163 6.107 6.142 34,799 +0.03(+0.46%)
Nov 25, 2020 6.142 6.142 6.058 6.114 91,134 +0.00(+0.00%)
Nov 24, 2020 5.995 6.163 5.988 6.114 144,397 +0.13(+2.23%)
Nov 23, 2020 5.953 6.009 5.939 5.981 91,487 +0.05(+0.83%)
Nov 20, 2020 5.960 5.960 5.918 5.932 80,295 -0.03(-0.47%)
Nov 19, 2020 5.932 5.960 5.925 5.960 119,121 +0.02(+0.35%)
Nov 18, 2020 5.939 5.967 5.925 5.939 92,031 -0.01(-0.24%)
Nov 17, 2020 5.946 5.981 5.932 5.953 62,466 +0.01(+0.12%)
Nov 16, 2020 5.953 5.974 5.925 5.946 134,156 +0.01(+0.15%)
Nov 13, 2020 5.923 5.944 5.846 5.937 106,592 +0.04(+0.71%)
Nov 12, 2020 5.937 5.999 5.839 5.895 131,058 -0.03(-0.59%)
Nov 11, 2020 5.819 5.961 5.798 5.930 181,623 +0.15(+2.65%)
Nov 10, 2020 5.707 5.791 5.707 5.777 66,333 +0.07(+1.22%)
Nov 09, 2020 5.749 5.770 5.693 5.707 76,166 +0.04(+0.74%)
Nov 06, 2020 5.603 5.666 5.596 5.666 125,292 +0.08(+1.49%)
Nov 05, 2020 5.499 5.607 5.499 5.582 70,187 +0.10(+1.77%)
Nov 04, 2020 5.492 5.516 5.447 5.485 87,044 +0.04(+0.77%)
Nov 03, 2020 5.415 5.464 5.388 5.443 85,251 +0.04(+0.77%)
Nov 02, 2020 5.388 5.423 5.353 5.401 77,229 +0.03(+0.65%)
Oct 30, 2020 5.415 5.415 5.339 5.367 136,657 -0.03(-0.52%)
Oct 29, 2020 5.381 5.415 5.346 5.395 91,790 +0.03(+0.52%)
Oct 28, 2020 5.443 5.443 5.304 5.367 100,418 -0.10(-1.91%)
Oct 27, 2020 5.464 5.512 5.436 5.471 91,229 -0.01(-0.13%)
Oct 26, 2020 5.575 5.582 5.478 5.478 81,984 -0.10(-1.87%)
Oct 23, 2020 5.568 5.589 5.530 5.582 53,368 +0.04(+0.75%)
Oct 22, 2020 5.568 5.577 5.534 5.541 41,136 -0.01(-0.13%)
Oct 21, 2020 5.527 5.582 5.520 5.547 91,304 +0.01(+0.13%)
Oct 20, 2020 5.520 5.561 5.492 5.541 77,169 +0.06(+1.01%)
Oct 19, 2020 5.554 5.585 5.485 5.485 83,132 -0.07(-1.25%)
Oct 16, 2020 5.610 5.624 5.554 5.554 102,420 -0.08(-1.36%)
Oct 15, 2020 5.652 5.680 5.617 5.631 90,340 -0.04(-0.76%)
Oct 14, 2020 5.653 5.688 5.646 5.674 130,190 +0.02(+0.37%)
Oct 13, 2020 5.674 5.698 5.653 5.653 120,054 -0.02(-0.36%)
Oct 12, 2020 5.722 5.764 5.660 5.674 184,453 -0.06(-0.96%)
Oct 09, 2020 5.722 5.750 5.708 5.729 165,644 +0.01(+0.24%)
Oct 08, 2020 5.715 5.771 5.681 5.715 104,151 +0.01(+0.24%)
Oct 07, 2020 5.695 5.715 5.674 5.702 63,296 +0.03(+0.49%)
Oct 06, 2020 5.653 5.708 5.640 5.674 131,127 +0.02(+0.37%)
Oct 05, 2020 5.619 5.655 5.591 5.653 85,724 +0.04(+0.74%)
Oct 02, 2020 5.550 5.612 5.536 5.612 161,728 +0.04(+0.74%)
Oct 01, 2020 5.543 5.577 5.515 5.571 142,756 +0.08(+1.51%)
Sep 30, 2020 5.564 5.605 5.488 5.488 274,977 -0.04(-0.75%)
Sep 29, 2020 5.509 5.536 5.495 5.529 147,032 +0.00(+0.00%)
Sep 28, 2020 5.488 5.536 5.480 5.529 76,469 +0.08(+1.52%)
Sep 25, 2020 5.488 5.495 5.419 5.446 81,516 -0.03(-0.63%)
Sep 24, 2020 5.474 5.509 5.440 5.481 156,508 +0.01(+0.25%)
Sep 23, 2020 5.626 5.626 5.467 5.467 95,965 -0.14(-2.46%)
Sep 22, 2020 5.640 5.643 5.591 5.605 77,397 -0.01(-0.25%)
Sep 21, 2020 5.633 5.640 5.543 5.619 158,679 -0.06(-1.09%)
Sep 18, 2020 5.681 6.232 5.646 5.681 223,664 +0.01(+0.24%)
Sep 17, 2020 5.667 5.695 5.646 5.667 183,101 -0.02(-0.36%)
Sep 16, 2020 5.681 5.688 5.660 5.688 113,487 +0.03(+0.49%)
Sep 15, 2020 5.640 5.688 5.633 5.660 169,580 +0.05(+0.96%)
Sep 14, 2020 5.600 5.627 5.559 5.606 218,151 +0.01(+0.24%)
Sep 11, 2020 5.572 5.593 5.545 5.593 111,304 +0.05(+0.99%)
Sep 10, 2020 5.600 5.606 5.538 5.538 189,766 -0.02(-0.37%)
Sep 09, 2020 5.470 5.559 5.463 5.559 104,285 +0.10(+1.75%)
Sep 08, 2020 5.449 5.470 5.401 5.463 93,111 -0.03(-0.62%)
Sep 04, 2020 5.511 5.526 5.422 5.497 182,533 -0.02(-0.37%)
Sep 03, 2020 5.565 5.579 5.511 5.518 134,658 -0.07(-1.22%)
Sep 02, 2020 5.565 5.606 5.559 5.586 116,043 +0.00(+0.00%)
Sep 01, 2020 5.545 5.586 5.524 5.586 144,991 +0.02(+0.37%)
Aug 31, 2020 5.524 5.565 5.504 5.565 108,989 +0.04(+0.74%)
Aug 28, 2020 5.497 5.538 5.490 5.524 87,025 +0.03(+0.50%)
Aug 27, 2020 5.497 5.552 5.477 5.497 180,183 -0.04(-0.74%)
Aug 26, 2020 5.552 5.565 5.518 5.538 81,357 -0.01(-0.25%)
Aug 25, 2020 5.572 5.572 5.533 5.552 94,749 +0.01(+0.12%)
Aug 24, 2020 5.531 5.593 5.511 5.545 124,158 +0.01(+0.25%)
Aug 21, 2020 5.552 5.552 5.504 5.531 92,583 -0.02(-0.37%)
Aug 20, 2020 5.524 5.565 5.504 5.552 199,254 +0.03(+0.50%)
Aug 19, 2020 5.538 5.545 5.497 5.524 151,007 -0.01(-0.12%)
Aug 18, 2020 5.524 5.545 5.497 5.531 85,580 +0.01(+0.10%)
Aug 17, 2020 5.546 5.546 5.492 5.526 166,703 +0.03(+0.49%)
Aug 14, 2020 5.492 5.505 5.471 5.499 81,267 -0.01(-0.25%)
Aug 13, 2020 5.458 5.512 5.445 5.512 145,543 +0.06(+1.12%)
Aug 12, 2020 5.438 5.458 5.431 5.451 64,294 +0.03(+0.50%)
Aug 11, 2020 5.458 5.471 5.421 5.424 160,854 +0.01(+0.13%)
Aug 10, 2020 5.417 5.458 5.410 5.417 69,468 +0.01(+0.13%)
Aug 07, 2020 5.404 5.431 5.404 5.410 63,273 +0.01(+0.13%)
Aug 06, 2020 5.404 5.444 5.404 5.404 133,556 +0.00(+0.00%)
Aug 05, 2020 5.404 5.404 5.363 5.404 148,677 +0.05(+1.01%)
Aug 04, 2020 5.322 5.349 5.309 5.349 103,251 +0.05(+0.90%)
Aug 03, 2020 5.288 5.336 5.282 5.302 127,220 +0.01(+0.26%)
Jul 31, 2020 5.295 5.302 5.263 5.288 143,951 +0.03(+0.52%)
Jul 30, 2020 5.255 5.282 5.251 5.261 86,217 -0.03(-0.64%)
Jul 29, 2020 5.214 5.295 5.214 5.295 102,024 +0.09(+1.69%)
Jul 28, 2020 5.166 5.207 5.166 5.207 136,282 +0.02(+0.39%)
Jul 27, 2020 5.187 5.200 5.166 5.187 137,606 +0.00(+0.00%)
Jul 24, 2020 5.180 5.187 5.160 5.187 99,114 +0.01(+0.13%)
Jul 23, 2020 5.180 5.187 5.160 5.180 123,645 +0.01(+0.13%)
Jul 22, 2020 5.194 5.214 5.173 5.173 105,016 -0.03(-0.52%)
Jul 21, 2020 5.214 5.214 5.187 5.200 88,517 +0.01(+0.26%)
Jul 20, 2020 5.187 5.194 5.153 5.187 227,218 +0.03(+0.63%)
Jul 17, 2020 5.141 5.174 5.141 5.154 210,120 +0.02(+0.39%)
Jul 16, 2020 5.094 5.141 5.080 5.134 66,451 +0.03(+0.66%)
Jul 15, 2020 5.047 5.114 5.047 5.100 58,731 +0.05(+1.07%)
Jul 14, 2020 5.020 5.060 5.020 5.047 65,452 +0.01(+0.27%)
Jul 13, 2020 5.174 5.174 5.006 5.033 311,922 -0.12(-2.35%)
Jul 10, 2020 5.134 5.154 5.074 5.154 71,875 +0.03(+0.66%)
Jul 09, 2020 5.181 5.181 5.094 5.121 85,601 -0.04(-0.78%)
Jul 08, 2020 5.147 5.174 5.134 5.161 104,140 +0.04(+0.79%)
Jul 07, 2020 5.127 5.147 5.100 5.121 127,626 +0.01(+0.13%)
Jul 06, 2020 5.168 5.168 5.094 5.114 125,937 +0.01(+0.26%)
Jul 02, 2020 5.100 5.134 5.080 5.100 270,240 +0.05(+1.07%)
Jul 01, 2020 5.006 5.053 4.966 5.047 344,820 +0.05(+0.94%)
Jun 30, 2020 4.966 5.013 4.932 5.000 212,582 +0.06(+1.22%)
Jun 29, 2020 4.973 4.973 4.912 4.939 108,267 -0.01(-0.27%)
Jun 26, 2020 5.000 5.013 4.926 4.953 174,406 -0.07(-1.34%)
Jun 25, 2020 5.013 5.020 4.993 5.020 86,149 -0.01(-0.27%)
Jun 24, 2020 5.040 5.047 5.000 5.033 197,549 -0.01(-0.13%)
Jun 23, 2020 5.053 5.067 5.022 5.040 207,290 +0.01(+0.27%)
Jun 22, 2020 5.013 5.047 5.000 5.027 129,222 +0.01(+0.27%)
Jun 19, 2020 5.053 5.060 5.006 5.013 152,531 -0.03(-0.53%)
Jun 18, 2020 5.060 5.060 5.020 5.040 94,057 -0.02(-0.40%)
Jun 17, 2020 5.094 5.107 5.053 5.060 117,413 -0.02(-0.40%)
Jun 16, 2020 5.074 5.094 5.027 5.080 226,848 +0.10(+2.00%)
Jun 15, 2020 4.948 5.021 4.925 4.981 207,381 -0.01(-0.27%)
Jun 12, 2020 5.047 5.061 4.948 4.994 165,494 +0.05(+0.94%)
Jun 11, 2020 5.101 5.101 4.908 4.948 254,228 -0.23(-4.38%)
Jun 10, 2020 5.161 5.182 5.127 5.174 145,232 +0.03(+0.52%)
Jun 09, 2020 5.134 5.147 5.107 5.147 135,733 +0.03(+0.52%)
Jun 08, 2020 5.087 5.134 5.087 5.121 250,673 +0.03(+0.65%)
Jun 05, 2020 5.061 5.127 5.061 5.087 275,122 +0.06(+1.19%)
Jun 04, 2020 5.054 5.061 5.014 5.027 277,806 -0.03(-0.66%)
Jun 03, 2020 5.021 5.094 5.021 5.061 660,707 +0.05(+1.06%)
Jun 02, 2020 4.928 5.027 4.928 5.007 294,843 +0.07(+1.48%)
Jun 01, 2020 4.848 4.948 4.848 4.934 291,883 +0.06(+1.23%)
May 29, 2020 4.861 4.879 4.828 4.874 214,301 +0.02(+0.41%)
May 28, 2020 4.788 4.861 4.754 4.854 353,756 +0.06(+1.25%)
May 27, 2020 4.708 4.794 4.708 4.794 498,060 +0.09(+1.84%)
May 26, 2020 4.681 4.741 4.681 4.708 235,624 +0.05(+1.00%)
May 22, 2020 4.621 4.661 4.621 4.661 135,909 +0.05(+1.16%)
May 21, 2020 4.608 4.628 4.588 4.608 274,928 -0.00(-0.01%)
May 20, 2020 4.588 4.635 4.575 4.609 120,397 +0.05(+1.04%)
May 19, 2020 4.548 4.595 4.521 4.561 171,818 +0.02(+0.44%)
May 18, 2020 4.495 4.555 4.481 4.541 128,948 +0.11(+2.53%)
May 15, 2020 4.390 4.456 4.390 4.429 139,877 -0.03(-0.59%)
May 14, 2020 4.462 4.469 4.377 4.456 267,321 -0.08(-1.74%)
May 13, 2020 4.561 4.561 4.495 4.535 174,172 -0.01(-0.29%)
May 12, 2020 4.574 4.588 4.542 4.548 93,828 -0.01(-0.29%)
May 11, 2020 4.555 4.588 4.528 4.561 165,201 -0.03(-0.57%)
May 08, 2020 4.542 4.588 4.509 4.588 163,544 +0.07(+1.61%)
May 07, 2020 4.528 4.555 4.489 4.515 134,668 +0.04(+0.88%)
May 06, 2020 4.515 4.522 4.469 4.476 193,483 -0.01(-0.29%)
May 05, 2020 4.482 4.509 4.456 4.489 133,405 +0.03(+0.59%)
May 04, 2020 4.364 4.469 4.364 4.462 160,073 +0.05(+1.04%)
May 01, 2020 4.410 4.456 4.397 4.416 192,218 -0.09(-1.90%)
Apr 30, 2020 4.515 4.528 4.476 4.502 186,975 -0.01(-0.29%)
Apr 29, 2020 4.390 4.522 4.390 4.515 356,573 +0.15(+3.47%)
Apr 28, 2020 4.416 4.433 4.357 4.364 312,716 -0.02(-0.45%)
Apr 27, 2020 4.469 4.522 4.377 4.383 437,083 -0.08(-1.77%)
Apr 24, 2020 4.528 4.528 4.429 4.462 125,161 -0.01(-0.29%)
Apr 23, 2020 4.528 4.568 4.476 4.476 109,207 -0.06(-1.31%)
Apr 22, 2020 4.502 4.574 4.469 4.535 323,773 +0.09(+1.93%)
Apr 21, 2020 4.429 4.489 4.377 4.449 382,614 -0.01(-0.15%)
Apr 20, 2020 4.482 4.508 4.449 4.456 185,562 -0.04(-0.88%)
Apr 17, 2020 4.548 4.561 4.482 4.495 194,190 +0.05(+1.19%)
Apr 16, 2020 4.502 4.515 4.397 4.443 116,429 -0.07(-1.46%)
Apr 15, 2020 4.542 4.542 4.423 4.509 191,659 -0.08(-1.75%)
Apr 14, 2020 4.556 4.615 4.537 4.589 275,787 +0.12(+2.78%)
Apr 13, 2020 4.556 4.556 4.367 4.465 247,345 -0.08(-1.72%)
Apr 09, 2020 4.478 4.695 4.478 4.543 325,688 +0.23(+5.30%)
Apr 08, 2020 4.152 4.328 4.152 4.315 220,276 +0.18(+4.42%)
Apr 07, 2020 4.230 4.230 4.008 4.132 412,069 +0.16(+3.94%)
Apr 06, 2020 3.949 4.045 3.949 3.975 249,372 +0.10(+2.53%)
Apr 03, 2020 4.054 4.099 3.851 3.877 265,483 -0.19(-4.65%)
Apr 02, 2020 4.015 4.191 3.982 4.067 236,870 -0.01(-0.16%)
Apr 01, 2020 4.080 4.250 4.034 4.073 203,317 -0.12(-2.80%)
Mar 31, 2020 4.204 4.315 4.152 4.191 206,032 +0.03(+0.63%)
Mar 30, 2020 4.204 4.204 4.001 4.165 251,215 -0.05(-1.09%)
Mar 27, 2020 4.126 4.250 4.098 4.210 221,210 -0.02(-0.46%)
Mar 26, 2020 4.191 4.295 4.119 4.230 358,962 +0.05(+1.09%)
Mar 25, 2020 3.832 4.230 3.727 4.184 476,399 +0.44(+11.67%)
Mar 24, 2020 3.662 3.845 3.660 3.747 192,525 +0.26(+7.49%)
Mar 23, 2020 3.669 3.767 3.378 3.486 570,155 -0.27(-7.13%)
Mar 20, 2020 3.780 4.028 3.747 3.753 291,986 +0.01(+0.35%)
Mar 19, 2020 3.531 3.851 3.287 3.740 573,965 +0.08(+2.14%)
Mar 18, 2020 4.250 4.315 3.607 3.662 417,803 -0.91(-19.86%)
Mar 17, 2020 4.341 4.571 4.243 4.569 709,570 +0.27(+6.19%)
Mar 16, 2020 4.523 4.568 4.297 4.303 489,941 -0.51(-10.60%)
Mar 13, 2020 4.820 4.915 4.710 4.813 472,058 +0.20(+4.34%)
Mar 12, 2020 4.833 4.833 4.297 4.613 1,341,782 -0.54(-10.53%)
Mar 11, 2020 5.440 5.440 5.111 5.156 249,497 -0.38(-6.88%)
Mar 10, 2020 5.408 5.540 5.350 5.537 589,242 +0.23(+4.26%)
Mar 09, 2020 5.621 5.631 5.233 5.311 537,218 -0.50(-8.57%)
Mar 06, 2020 5.912 5.912 5.750 5.808 200,431 -0.08(-1.43%)
Mar 05, 2020 6.009 6.015 5.867 5.892 226,448 -0.19(-3.18%)
Mar 04, 2020 6.015 6.106 6.015 6.086 178,425 +0.10(+1.73%)
Mar 03, 2020 5.970 6.054 5.841 5.983 310,863 +0.00(+0.00%)
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.