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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 28, 2020 5.880 5.892 5.776 5.789 280,449 -0.19(-3.24%)
Feb 27, 2020 6.073 6.073 5.912 5.983 256,313 -0.14(-2.32%)
Feb 26, 2020 6.086 6.138 6.080 6.125 129,991 +0.04(+0.64%)
Feb 25, 2020 6.274 6.280 6.067 6.086 229,940 -0.15(-2.38%)
Feb 24, 2020 6.338 6.345 6.216 6.235 186,319 -0.17(-2.60%)
Feb 21, 2020 6.435 6.448 6.396 6.402 212,968 -0.03(-0.52%)
Feb 20, 2020 6.435 6.455 6.409 6.435 120,741 +0.00(+0.00%)
Feb 19, 2020 6.461 6.480 6.409 6.435 165,259 -0.03(-0.40%)
Feb 18, 2020 6.390 6.461 6.377 6.461 234,928 +0.07(+1.09%)
Feb 14, 2020 6.372 6.414 6.356 6.391 144,305 +0.02(+0.30%)
Feb 13, 2020 6.340 6.372 6.337 6.372 140,046 +0.01(+0.20%)
Feb 12, 2020 6.308 6.359 6.308 6.359 167,536 +0.04(+0.61%)
Feb 11, 2020 6.308 6.340 6.244 6.321 234,946 +0.02(+0.31%)
Feb 10, 2020 6.282 6.308 6.237 6.301 142,972 +0.03(+0.41%)
Feb 07, 2020 6.257 6.312 6.257 6.276 130,435 +0.00(+0.00%)
Feb 06, 2020 6.218 6.276 6.205 6.276 250,218 +0.08(+1.24%)
Feb 05, 2020 6.346 6.372 6.160 6.199 565,180 -0.12(-1.93%)
Feb 04, 2020 6.301 6.346 6.301 6.321 193,874 +0.05(+0.82%)
Feb 03, 2020 6.269 6.289 6.263 6.269 155,196 +0.00(+0.00%)
Jan 31, 2020 6.263 6.301 6.218 6.269 270,221 +0.00(+0.00%)
Jan 30, 2020 6.160 6.289 6.135 6.269 324,573 +0.09(+1.45%)
Jan 29, 2020 6.154 6.199 6.154 6.180 93,312 +0.04(+0.63%)
Jan 28, 2020 6.115 6.160 6.112 6.141 128,833 +0.03(+0.42%)
Jan 27, 2020 6.218 6.218 6.096 6.115 265,188 -0.13(-2.06%)
Jan 24, 2020 6.250 6.276 6.212 6.244 157,863 +0.00(+0.00%)
Jan 23, 2020 6.244 6.276 6.218 6.244 119,477 +0.00(+0.00%)
Jan 22, 2020 6.205 6.244 6.199 6.244 85,012 +0.04(+0.72%)
Jan 21, 2020 6.180 6.212 6.167 6.199 140,577 +0.01(+0.21%)
Jan 17, 2020 6.237 6.250 6.167 6.186 107,060 -0.06(-1.03%)
Jan 16, 2020 6.231 6.257 6.231 6.250 103,856 +0.05(+0.83%)
Jan 15, 2020 6.192 6.247 6.170 6.199 99,095 +0.01(+0.10%)
Jan 14, 2020 6.154 6.199 6.154 6.192 128,657 +0.04(+0.57%)
Jan 13, 2020 6.115 6.167 6.096 6.157 113,717 +0.04(+0.68%)
Jan 10, 2020 6.070 6.122 6.070 6.115 124,825 +0.04(+0.63%)
Jan 09, 2020 6.090 6.128 6.077 6.077 183,122 -0.02(-0.32%)
Jan 08, 2020 6.096 6.147 6.086 6.096 187,757 +0.00(+0.00%)
Jan 07, 2020 6.045 6.109 6.032 6.096 145,461 +0.04(+0.74%)
Jan 06, 2020 6.013 6.051 6.001 6.051 168,837 +0.03(+0.48%)
Jan 03, 2020 6.051 6.051 5.981 6.022 314,168 -0.05(-0.79%)
Jan 02, 2020 6.109 6.122 6.038 6.070 191,923 -0.05(-0.84%)
Dec 31, 2019 6.109 6.122 6.059 6.122 171,888 +0.03(+0.53%)
Dec 30, 2019 6.045 6.212 6.007 6.090 405,091 +0.04(+0.64%)
Dec 27, 2019 6.051 6.058 6.027 6.051 130,124 -0.00(-0.02%)
Dec 26, 2019 6.033 6.052 6.030 6.052 203,203 +0.02(+0.32%)
Dec 24, 2019 6.046 6.052 6.027 6.033 202,322 +0.01(+0.11%)
Dec 23, 2019 6.014 6.040 5.999 6.027 260,526 +0.01(+0.21%)
Dec 20, 2019 5.957 6.014 5.957 6.014 421,596 +0.04(+0.64%)
Dec 19, 2019 5.931 5.982 5.925 5.976 313,088 +0.05(+0.86%)
Dec 18, 2019 5.919 5.931 5.912 5.925 147,841 +0.02(+0.32%)
Dec 17, 2019 5.925 5.925 5.900 5.906 185,916 +0.01(+0.15%)
Dec 16, 2019 5.880 5.907 5.868 5.897 106,333 +0.03(+0.50%)
Dec 13, 2019 5.861 5.876 5.855 5.868 138,282 +0.01(+0.22%)
Dec 12, 2019 5.861 5.881 5.855 5.855 138,298 -0.00(-0.02%)
Dec 11, 2019 5.850 5.869 5.825 5.856 182,896 +0.02(+0.32%)
Dec 10, 2019 5.818 5.844 5.812 5.837 213,875 +0.01(+0.22%)
Dec 09, 2019 5.825 5.850 5.812 5.825 188,218 +0.01(+0.11%)
Dec 06, 2019 5.831 5.850 5.818 5.818 276,555 -0.01(-0.11%)
Dec 05, 2019 5.818 5.856 5.806 5.825 289,249 -0.01(-0.22%)
Dec 04, 2019 5.856 5.869 5.831 5.837 297,738 -0.02(-0.32%)
Dec 03, 2019 5.850 5.872 5.818 5.856 298,725 -0.03(-0.43%)
Dec 02, 2019 5.907 5.913 5.850 5.882 125,786 -0.04(-0.64%)
Nov 29, 2019 5.901 5.921 5.882 5.919 50,757 +0.02(+0.32%)
Nov 27, 2019 5.888 5.907 5.850 5.901 144,839 +0.00(+0.00%)
Nov 26, 2019 5.888 5.907 5.882 5.901 247,535 +0.01(+0.21%)
Nov 25, 2019 5.901 5.926 5.882 5.888 127,718 -0.02(-0.32%)
Nov 22, 2019 5.926 5.976 5.907 5.907 188,797 +0.01(+0.11%)
Nov 21, 2019 5.913 5.951 5.882 5.901 84,125 -0.01(-0.11%)
Nov 20, 2019 5.901 5.919 5.875 5.907 75,632 +0.02(+0.32%)
Nov 19, 2019 5.951 5.967 5.882 5.888 127,798 -0.06(-0.96%)
Nov 18, 2019 5.983 5.983 5.945 5.945 112,513 -0.07(-1.18%)
Nov 15, 2019 6.009 6.019 5.984 6.016 144,441 +0.03(+0.42%)
Nov 14, 2019 5.903 5.997 5.896 5.990 176,526 +0.09(+1.60%)
Nov 13, 2019 5.940 5.940 5.890 5.896 75,963 -0.03(-0.53%)
Nov 12, 2019 5.934 5.978 5.912 5.928 85,954 +0.02(+0.32%)
Nov 11, 2019 5.965 5.984 5.909 5.909 74,971 -0.04(-0.74%)
Nov 08, 2019 5.972 5.990 5.928 5.953 123,261 -0.01(-0.11%)
Nov 07, 2019 5.921 5.984 5.921 5.959 128,851 +0.04(+0.74%)
Nov 06, 2019 5.921 5.934 5.915 5.915 99,370 +0.01(+0.21%)
Nov 05, 2019 5.921 5.934 5.890 5.903 88,620 +0.00(+0.00%)
Nov 04, 2019 5.953 5.965 5.871 5.903 177,779 -0.06(-0.95%)
Nov 01, 2019 5.953 5.965 5.909 5.959 134,249 +0.03(+0.42%)
Oct 31, 2019 5.928 5.947 5.915 5.934 128,276 +0.04(+0.64%)
Oct 30, 2019 5.884 5.912 5.865 5.896 76,971 +0.02(+0.32%)
Oct 29, 2019 5.940 5.947 5.877 5.877 172,699 -0.05(-0.85%)
Oct 28, 2019 5.940 5.947 5.921 5.928 174,562 +0.01(+0.21%)
Oct 25, 2019 5.903 5.940 5.890 5.915 174,062 +0.03(+0.43%)
Oct 24, 2019 5.840 5.896 5.827 5.890 208,063 +0.06(+1.08%)
Oct 23, 2019 5.827 5.840 5.808 5.827 84,214 +0.01(+0.11%)
Oct 22, 2019 5.802 5.821 5.777 5.821 84,969 +0.01(+0.22%)
Oct 21, 2019 5.808 5.837 5.777 5.808 102,641 +0.02(+0.33%)
Oct 18, 2019 5.808 5.834 5.789 5.790 137,753 -0.03(-0.54%)
Oct 17, 2019 5.771 5.840 5.758 5.821 132,717 +0.06(+0.98%)
Oct 16, 2019 5.771 5.777 5.757 5.764 54,306 -0.01(-0.24%)
Oct 15, 2019 5.728 5.787 5.728 5.778 116,705 +0.04(+0.76%)
Oct 14, 2019 5.703 5.741 5.703 5.735 105,288 +0.04(+0.66%)
Oct 11, 2019 5.722 5.732 5.691 5.697 102,353 +0.01(+0.22%)
Oct 10, 2019 5.685 5.722 5.685 5.685 131,507 -0.01(-0.11%)
Oct 09, 2019 5.703 5.722 5.685 5.691 142,850 -0.01(-0.22%)
Oct 08, 2019 5.697 5.722 5.685 5.703 120,886 +0.01(+0.11%)
Oct 07, 2019 5.722 5.724 5.685 5.697 136,051 -0.03(-0.54%)
Oct 04, 2019 5.747 5.766 5.710 5.728 109,894 -0.02(-0.33%)
Oct 03, 2019 5.760 5.778 5.710 5.747 132,022 +0.00(+0.00%)
Oct 02, 2019 5.784 5.791 5.735 5.747 56,095 -0.03(-0.54%)
Oct 01, 2019 5.747 5.794 5.741 5.778 135,588 +0.03(+0.54%)
Sep 30, 2019 5.766 5.788 5.747 5.747 155,917 -0.02(-0.32%)
Sep 27, 2019 5.791 5.791 5.735 5.766 132,193 -0.01(-0.22%)
Sep 26, 2019 5.791 5.809 5.778 5.778 88,349 -0.03(-0.54%)
Sep 25, 2019 5.772 5.816 5.766 5.809 123,328 +0.02(+0.32%)
Sep 24, 2019 5.778 5.803 5.772 5.791 104,083 +0.02(+0.43%)
Sep 23, 2019 5.784 5.784 5.722 5.766 132,097 -0.01(-0.22%)
Sep 20, 2019 5.753 5.797 5.753 5.778 104,439 +0.01(+0.22%)
Sep 19, 2019 5.753 5.784 5.753 5.766 113,311 +0.01(+0.11%)
Sep 18, 2019 5.784 5.791 5.728 5.760 93,429 -0.02(-0.43%)
Sep 17, 2019 5.766 5.797 5.760 5.784 59,947 +0.02(+0.41%)
Sep 16, 2019 5.748 5.773 5.724 5.761 79,715 +0.04(+0.65%)
Sep 13, 2019 5.773 5.792 5.717 5.724 163,548 -0.02(-0.43%)
Sep 12, 2019 5.767 5.786 5.724 5.748 113,550 +0.00(+0.00%)
Sep 11, 2019 5.748 5.761 5.736 5.748 82,936 +0.00(+0.00%)
Sep 10, 2019 5.717 5.755 5.699 5.748 102,521 +0.02(+0.43%)
Sep 09, 2019 5.711 5.724 5.693 5.724 101,788 +0.03(+0.54%)
Sep 06, 2019 5.711 5.711 5.668 5.693 162,579 -0.01(-0.22%)
Sep 05, 2019 5.717 5.730 5.699 5.705 100,462 -0.02(-0.32%)
Sep 04, 2019 5.711 5.724 5.693 5.724 102,597 +0.02(+0.43%)
Sep 03, 2019 5.662 5.705 5.662 5.699 109,075 +0.02(+0.33%)
Aug 30, 2019 5.687 5.687 5.668 5.680 57,533 +0.00(+0.00%)
Aug 29, 2019 5.687 5.687 5.668 5.680 53,142 +0.01(+0.22%)
Aug 28, 2019 5.687 5.690 5.662 5.668 174,780 +0.00(+0.00%)
Aug 27, 2019 5.674 5.685 5.647 5.668 106,670 +0.02(+0.44%)
Aug 26, 2019 5.687 5.711 5.631 5.643 168,852 -0.01(-0.22%)
Aug 23, 2019 5.668 5.699 5.618 5.656 148,034 +0.01(+0.11%)
Aug 22, 2019 5.656 5.668 5.618 5.649 62,654 -0.01(-0.11%)
Aug 21, 2019 5.625 5.662 5.606 5.656 69,847 +0.03(+0.55%)
Aug 20, 2019 5.643 5.643 5.612 5.625 94,838 +0.01(+0.22%)
Aug 19, 2019 5.606 5.637 5.606 5.612 69,109 +0.04(+0.64%)
Aug 16, 2019 5.576 5.601 5.564 5.576 85,485 +0.01(+0.21%)
Aug 15, 2019 5.595 5.613 5.564 5.565 86,351 -0.02(-0.32%)
Aug 14, 2019 5.650 5.666 5.564 5.583 191,091 -0.09(-1.52%)
Aug 13, 2019 5.650 5.675 5.629 5.669 109,989 +0.05(+0.87%)
Aug 12, 2019 5.613 5.687 5.613 5.619 173,165 +0.00(+0.00%)
Aug 09, 2019 5.619 5.619 5.607 5.619 73,273 +0.01(+0.22%)
Aug 08, 2019 5.570 5.613 5.570 5.607 150,094 +0.03(+0.55%)
Aug 07, 2019 5.552 5.576 5.540 5.576 201,649 -0.02(-0.33%)
Aug 06, 2019 5.626 5.626 5.564 5.595 256,302 -0.03(-0.55%)
Aug 05, 2019 5.662 5.662 5.576 5.626 328,238 -0.07(-1.29%)
Aug 02, 2019 5.687 5.712 5.656 5.699 198,488 -0.01(-0.11%)
Aug 01, 2019 5.712 5.730 5.693 5.705 299,289 -0.02(-0.32%)
Jul 31, 2019 5.730 5.736 5.710 5.724 213,450 -0.01(-0.21%)
Jul 30, 2019 5.669 5.745 5.662 5.736 210,552 +0.04(+0.76%)
Jul 29, 2019 5.699 5.705 5.644 5.693 242,830 +0.01(+0.11%)
Jul 26, 2019 5.705 5.730 5.681 5.687 205,327 -0.01(-0.11%)
Jul 25, 2019 5.785 5.797 5.693 5.693 272,299 -0.10(-1.70%)
Jul 24, 2019 5.804 5.816 5.779 5.791 141,309 -0.02(-0.42%)
Jul 23, 2019 5.742 5.816 5.733 5.816 172,562 +0.09(+1.50%)
Jul 22, 2019 5.767 5.767 5.706 5.730 167,933 -0.01(-0.21%)
Jul 19, 2019 5.761 5.779 5.730 5.742 177,483 -0.01(-0.21%)
Jul 18, 2019 5.822 5.822 5.748 5.755 295,020 -0.07(-1.16%)
Jul 17, 2019 5.755 5.840 5.730 5.822 208,784 +0.07(+1.17%)
Jul 16, 2019 5.742 5.767 5.724 5.755 256,765 +0.04(+0.64%)
Jul 15, 2019 5.712 5.718 5.687 5.718 223,601 +0.03(+0.52%)
Jul 12, 2019 5.682 5.700 5.664 5.688 214,707 +0.02(+0.43%)
Jul 11, 2019 5.652 5.682 5.633 5.664 244,937 +0.04(+0.76%)
Jul 10, 2019 5.621 5.652 5.609 5.621 131,865 +0.01(+0.11%)
Jul 09, 2019 5.572 5.646 5.560 5.615 248,825 +0.03(+0.55%)
Jul 08, 2019 5.603 5.621 5.572 5.585 248,826 -0.02(-0.34%)
Jul 05, 2019 5.597 5.612 5.597 5.604 153,034 +0.00(+0.02%)
Jul 03, 2019 5.609 5.615 5.585 5.603 173,209 -0.01(-0.11%)
Jul 02, 2019 5.615 5.633 5.578 5.609 254,108 +0.00(+0.00%)
Jul 01, 2019 5.536 5.621 5.505 5.609 431,615 +0.12(+2.22%)
Jun 28, 2019 5.524 5.548 5.487 5.487 278,021 -0.04(-0.66%)
Jun 27, 2019 5.524 5.542 5.511 5.524 199,140 -0.01(-0.22%)
Jun 26, 2019 5.499 5.554 5.487 5.536 224,421 +0.02(+0.33%)
Jun 25, 2019 5.615 5.615 5.483 5.517 440,545 -0.09(-1.63%)
Jun 24, 2019 5.658 5.658 5.597 5.609 134,096 -0.05(-0.86%)
Jun 21, 2019 5.658 5.664 5.627 5.658 101,039 +0.01(+0.22%)
Jun 20, 2019 5.639 5.658 5.627 5.646 169,742 +0.02(+0.33%)
Jun 19, 2019 5.615 5.639 5.609 5.627 104,785 +0.01(+0.22%)
Jun 18, 2019 5.627 5.633 5.591 5.615 189,502 +0.01(+0.22%)
Jun 17, 2019 5.578 5.639 5.566 5.603 157,806 +0.05(+0.86%)
Jun 14, 2019 5.573 5.582 5.549 5.555 102,288 -0.03(-0.54%)
Jun 13, 2019 5.622 5.622 5.573 5.586 149,166 -0.02(-0.32%)
Jun 12, 2019 5.586 5.604 5.519 5.604 271,554 +0.04(+0.65%)
Jun 11, 2019 5.573 5.582 5.531 5.567 152,413 +0.02(+0.44%)
Jun 10, 2019 5.561 5.567 5.519 5.543 151,313 +0.03(+0.55%)
Jun 07, 2019 5.507 5.525 5.495 5.513 89,399 +0.02(+0.33%)
Jun 06, 2019 5.434 5.507 5.434 5.495 85,200 +0.05(+1.00%)
Jun 05, 2019 5.416 5.446 5.401 5.440 64,081 +0.02(+0.45%)
Jun 04, 2019 5.392 5.428 5.374 5.416 136,057 +0.04(+0.79%)
Jun 03, 2019 5.356 5.422 5.348 5.374 149,029 -0.03(-0.56%)
May 31, 2019 5.477 5.490 5.404 5.404 175,163 -0.10(-1.87%)
May 30, 2019 5.525 5.549 5.507 5.507 275,654 +0.00(+0.00%)
May 29, 2019 5.537 5.549 5.489 5.507 114,155 -0.02(-0.44%)
May 28, 2019 5.561 5.561 5.513 5.531 69,865 -0.02(-0.44%)
May 24, 2019 5.537 5.561 5.513 5.555 60,315 +0.04(+0.77%)
May 23, 2019 5.501 5.519 5.477 5.513 63,103 +0.00(+0.00%)
May 22, 2019 5.507 5.543 5.507 5.513 100,890 -0.01(-0.22%)
May 21, 2019 5.477 5.549 5.477 5.525 215,470 +0.03(+0.55%)
May 20, 2019 5.592 5.598 5.489 5.495 158,565 -0.10(-1.73%)
May 17, 2019 5.543 5.604 5.537 5.592 142,774 +0.05(+0.98%)
May 16, 2019 5.525 5.561 5.525 5.537 158,336 +0.01(+0.11%)
May 15, 2019 5.567 5.567 5.495 5.531 363,829 -0.06(-1.10%)
May 14, 2019 5.563 5.641 5.539 5.593 132,255 +0.04(+0.76%)
May 13, 2019 5.563 5.569 5.491 5.551 222,552 -0.02(-0.43%)
May 10, 2019 5.551 5.575 5.548 5.575 89,890 +0.02(+0.43%)
May 09, 2019 5.575 5.575 5.515 5.551 106,365 -0.03(-0.54%)
May 08, 2019 5.575 5.611 5.569 5.581 257,190 +0.02(+0.43%)
May 07, 2019 5.509 5.563 5.497 5.557 196,684 +0.01(+0.11%)
May 06, 2019 5.527 5.551 5.497 5.551 96,892 +0.01(+0.22%)
May 03, 2019 5.545 5.575 5.527 5.539 91,388 +0.01(+0.11%)
May 02, 2019 5.539 5.539 5.479 5.533 221,862 -0.01(-0.11%)
May 01, 2019 5.569 5.599 5.533 5.539 199,006 -0.04(-0.75%)
Apr 30, 2019 5.587 5.611 5.545 5.581 225,670 +0.00(+0.00%)
Apr 29, 2019 5.635 5.635 5.575 5.581 136,101 -0.04(-0.64%)
Apr 26, 2019 5.497 5.641 5.461 5.617 304,962 +0.11(+2.07%)
Apr 25, 2019 5.551 5.551 5.497 5.503 123,083 -0.04(-0.76%)
Apr 24, 2019 5.599 5.603 5.533 5.545 167,459 -0.02(-0.43%)
Apr 23, 2019 5.551 5.575 5.545 5.569 111,452 +0.01(+0.22%)
Apr 22, 2019 5.527 5.557 5.514 5.557 159,394 +0.05(+0.98%)
Apr 18, 2019 5.515 5.515 5.485 5.503 119,854 -0.01(-0.22%)
Apr 17, 2019 5.533 5.533 5.496 5.515 205,636 -0.01(-0.22%)
Apr 16, 2019 5.551 5.562 5.521 5.527 164,293 -0.02(-0.35%)
Apr 15, 2019 5.522 5.546 5.522 5.546 128,954 +0.03(+0.54%)
Apr 12, 2019 5.540 5.540 5.486 5.516 235,772 +0.00(+0.00%)
Apr 11, 2019 5.492 5.516 5.480 5.516 98,065 +0.03(+0.54%)
Apr 10, 2019 5.474 5.498 5.462 5.486 287,897 +0.04(+0.77%)
Apr 09, 2019 5.445 5.480 5.433 5.445 236,566 -0.01(-0.11%)
Apr 08, 2019 5.462 5.468 5.427 5.451 215,279 +0.03(+0.55%)
Apr 05, 2019 5.421 5.451 5.415 5.421 131,972 -0.01(-0.22%)
Apr 04, 2019 5.433 5.439 5.415 5.433 146,249 -0.01(-0.11%)
Apr 03, 2019 5.427 5.468 5.400 5.439 361,463 +0.05(+0.94%)
Apr 02, 2019 5.403 5.403 5.355 5.388 124,733 +0.00(+0.06%)
Apr 01, 2019 5.361 5.385 5.349 5.385 258,139 +0.05(+0.89%)
Mar 29, 2019 5.349 5.361 5.337 5.337 145,052 +0.00(+0.00%)
Mar 28, 2019 5.337 5.349 5.314 5.337 131,345 +0.00(+0.00%)
Mar 27, 2019 5.313 5.337 5.295 5.337 177,247 +0.04(+0.67%)
Mar 26, 2019 5.307 5.343 5.295 5.301 175,503 -0.01(-0.22%)
Mar 25, 2019 5.367 5.373 5.310 5.313 278,750 -0.05(-1.00%)
Mar 22, 2019 5.343 5.387 5.336 5.367 324,816 +0.02(+0.45%)
Mar 21, 2019 5.319 5.367 5.319 5.343 217,694 +0.01(+0.22%)
Mar 20, 2019 5.331 5.331 5.313 5.331 96,022 +0.00(+0.00%)
Mar 19, 2019 5.278 5.337 5.278 5.331 122,107 +0.05(+1.02%)
Mar 18, 2019 5.284 5.284 5.248 5.278 176,973 +0.01(+0.20%)
Mar 15, 2019 5.308 5.314 5.255 5.267 251,951 -0.02(-0.45%)
Mar 14, 2019 5.296 5.296 5.273 5.291 148,494 +0.00(+0.00%)
Mar 13, 2019 5.291 5.302 5.273 5.291 187,057 +0.03(+0.56%)
Mar 12, 2019 5.273 5.292 5.261 5.261 207,784 -0.01(-0.22%)
Mar 11, 2019 5.261 5.308 5.254 5.273 252,412 +0.01(+0.22%)
Mar 08, 2019 5.231 5.261 5.208 5.261 176,585 +0.02(+0.45%)
Mar 07, 2019 5.255 5.261 5.220 5.237 168,097 -0.02(-0.34%)
Mar 06, 2019 5.261 5.267 5.243 5.255 131,173 +0.00(+0.00%)
Mar 05, 2019 5.255 5.261 5.243 5.255 139,712 +0.01(+0.23%)
Mar 04, 2019 5.249 5.267 5.237 5.243 225,725 -0.01(-0.11%)
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.