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

Pioneer High Income Trust (NY: PHT )

7.470 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Mar 31, 2020 4.307 4.421 4.253 4.294 201,102 +0.03(+0.63%)
Mar 30, 2020 4.307 4.307 4.100 4.267 245,204 -0.05(-1.09%)
Mar 27, 2020 4.227 4.354 4.199 4.314 215,917 -0.02(-0.46%)
Mar 26, 2020 4.294 4.401 4.220 4.334 350,372 +0.05(+1.09%)
Mar 25, 2020 3.926 4.334 3.819 4.287 465,000 +0.45(+11.67%)
Mar 24, 2020 3.752 3.939 3.750 3.839 187,918 +0.27(+7.49%)
Mar 23, 2020 3.759 3.859 3.461 3.571 556,513 -0.27(-7.13%)
Mar 20, 2020 3.872 4.126 3.839 3.845 284,999 +0.01(+0.35%)
Mar 19, 2020 3.618 3.946 3.367 3.832 560,231 +0.08(+2.14%)
Mar 18, 2020 4.354 4.421 3.695 3.752 407,806 -0.93(-19.86%)
Mar 17, 2020 4.447 4.683 4.347 4.681 692,592 +0.27(+6.18%)
Mar 16, 2020 4.634 4.680 4.402 4.409 478,181 -0.52(-10.60%)
Mar 13, 2020 4.938 5.036 4.826 4.932 460,728 +0.21(+4.34%)
Mar 12, 2020 4.952 4.952 4.402 4.727 1,309,577 -0.56(-10.53%)
Mar 11, 2020 5.574 5.574 5.236 5.283 243,509 -0.39(-6.88%)
Mar 10, 2020 5.541 5.677 5.481 5.673 575,099 +0.23(+4.26%)
Mar 09, 2020 5.759 5.769 5.362 5.442 524,323 -0.51(-8.57%)
Mar 06, 2020 6.057 6.057 5.892 5.951 195,620 -0.09(-1.43%)
Mar 05, 2020 6.157 6.163 6.011 6.037 221,013 -0.20(-3.18%)
Mar 04, 2020 6.163 6.256 6.163 6.236 174,143 +0.11(+1.73%)
Mar 03, 2020 6.117 6.203 5.984 6.130 303,402 +0.00(+0.00%)
Mar 02, 2020 5.958 6.157 5.918 6.130 207,359 +0.20(+3.35%)
Feb 28, 2020 6.024 6.037 5.918 5.931 273,717 -0.20(-3.24%)
Feb 27, 2020 6.223 6.223 6.057 6.130 250,161 -0.15(-2.32%)
Feb 26, 2020 6.236 6.289 6.229 6.276 126,870 +0.04(+0.64%)
Feb 25, 2020 6.428 6.435 6.216 6.236 224,421 -0.15(-2.38%)
Feb 24, 2020 6.494 6.501 6.368 6.388 181,847 -0.17(-2.60%)
Feb 21, 2020 6.593 6.607 6.554 6.559 207,856 -0.03(-0.52%)
Feb 20, 2020 6.593 6.613 6.567 6.593 117,843 +0.00(+0.00%)
Feb 19, 2020 6.620 6.640 6.567 6.593 161,292 -0.03(-0.40%)
Feb 18, 2020 6.547 6.620 6.534 6.620 229,290 +0.07(+1.09%)
Feb 14, 2020 6.529 6.572 6.513 6.549 140,834 +0.02(+0.30%)
Feb 13, 2020 6.496 6.529 6.494 6.529 136,678 +0.01(+0.20%)
Feb 12, 2020 6.463 6.516 6.463 6.516 163,506 +0.04(+0.61%)
Feb 11, 2020 6.463 6.496 6.398 6.476 229,295 +0.02(+0.31%)
Feb 10, 2020 6.437 6.463 6.391 6.457 139,534 +0.03(+0.41%)
Feb 07, 2020 6.411 6.467 6.411 6.430 127,298 +0.00(+0.00%)
Feb 06, 2020 6.371 6.430 6.358 6.430 244,200 +0.08(+1.24%)
Feb 05, 2020 6.503 6.529 6.312 6.352 551,586 -0.12(-1.93%)
Feb 04, 2020 6.457 6.503 6.457 6.476 189,211 +0.05(+0.82%)
Feb 03, 2020 6.424 6.444 6.417 6.424 151,464 +0.00(+0.00%)
Jan 31, 2020 6.417 6.457 6.371 6.424 263,722 +0.00(+0.00%)
Jan 30, 2020 6.312 6.444 6.286 6.424 316,766 +0.09(+1.45%)
Jan 29, 2020 6.306 6.352 6.306 6.332 91,068 +0.04(+0.63%)
Jan 28, 2020 6.266 6.312 6.263 6.292 125,735 +0.03(+0.42%)
Jan 27, 2020 6.371 6.371 6.246 6.266 258,810 -0.13(-2.06%)
Jan 24, 2020 6.404 6.430 6.365 6.398 154,066 +0.00(+0.00%)
Jan 23, 2020 6.398 6.430 6.371 6.398 116,603 +0.00(+0.00%)
Jan 22, 2020 6.358 6.398 6.352 6.398 82,967 +0.05(+0.72%)
Jan 21, 2020 6.332 6.365 6.319 6.352 137,196 +0.01(+0.21%)
Jan 17, 2020 6.391 6.404 6.319 6.338 104,485 -0.07(-1.03%)
Jan 16, 2020 6.384 6.411 6.384 6.404 101,358 +0.05(+0.83%)
Jan 15, 2020 6.345 6.401 6.322 6.352 96,712 +0.01(+0.10%)
Jan 14, 2020 6.306 6.352 6.306 6.345 125,563 +0.04(+0.57%)
Jan 13, 2020 6.266 6.319 6.246 6.309 110,982 +0.04(+0.68%)
Jan 10, 2020 6.220 6.273 6.220 6.266 121,823 +0.04(+0.63%)
Jan 09, 2020 6.240 6.279 6.227 6.227 178,718 -0.02(-0.32%)
Jan 08, 2020 6.246 6.299 6.236 6.246 183,241 +0.00(+0.00%)
Jan 07, 2020 6.194 6.259 6.181 6.246 141,963 +0.05(+0.74%)
Jan 06, 2020 6.161 6.200 6.149 6.200 164,776 +0.03(+0.48%)
Jan 03, 2020 6.200 6.200 6.128 6.171 306,611 -0.05(-0.79%)
Jan 02, 2020 6.259 6.273 6.187 6.220 187,307 -0.05(-0.84%)
Dec 31, 2019 6.259 6.273 6.208 6.273 167,754 +0.03(+0.53%)
Dec 30, 2019 6.194 6.365 6.155 6.240 395,348 +0.04(+0.64%)
Dec 27, 2019 6.200 6.207 6.175 6.200 126,994 -0.00(-0.03%)
Dec 26, 2019 6.182 6.202 6.179 6.202 198,305 +0.02(+0.32%)
Dec 24, 2019 6.195 6.202 6.176 6.182 197,445 +0.01(+0.11%)
Dec 23, 2019 6.163 6.189 6.147 6.176 254,247 +0.01(+0.21%)
Dec 20, 2019 6.104 6.163 6.104 6.163 411,435 +0.04(+0.64%)
Dec 19, 2019 6.078 6.130 6.071 6.124 305,541 +0.05(+0.86%)
Dec 18, 2019 6.065 6.078 6.058 6.071 144,277 +0.02(+0.32%)
Dec 17, 2019 6.071 6.071 6.045 6.052 181,435 +0.01(+0.15%)
Dec 16, 2019 6.026 6.053 6.013 6.043 103,770 +0.03(+0.50%)
Dec 13, 2019 6.006 6.021 6.000 6.013 134,949 +0.01(+0.22%)
Dec 12, 2019 6.006 6.027 6.000 6.000 134,964 -0.00(-0.03%)
Dec 11, 2019 5.995 6.014 5.969 6.001 178,478 +0.02(+0.32%)
Dec 10, 2019 5.962 5.988 5.956 5.982 208,709 +0.01(+0.22%)
Dec 09, 2019 5.969 5.995 5.956 5.969 183,672 +0.01(+0.11%)
Dec 06, 2019 5.975 5.995 5.962 5.962 269,874 -0.01(-0.11%)
Dec 05, 2019 5.962 6.001 5.949 5.969 282,262 -0.01(-0.22%)
Dec 04, 2019 6.001 6.014 5.975 5.982 290,546 -0.02(-0.32%)
Dec 03, 2019 5.995 6.017 5.962 6.001 291,509 -0.03(-0.43%)
Dec 02, 2019 6.053 6.060 5.995 6.027 122,747 -0.04(-0.64%)
Nov 29, 2019 6.047 6.067 6.027 6.066 49,531 +0.02(+0.32%)
Nov 27, 2019 6.034 6.053 5.995 6.047 141,341 +0.00(+0.00%)
Nov 26, 2019 6.034 6.053 6.027 6.047 241,555 +0.01(+0.21%)
Nov 25, 2019 6.047 6.072 6.027 6.034 124,633 -0.02(-0.32%)
Nov 22, 2019 6.072 6.124 6.053 6.053 184,237 +0.01(+0.11%)
Nov 21, 2019 6.060 6.098 6.027 6.047 82,093 -0.01(-0.11%)
Nov 20, 2019 6.047 6.066 6.021 6.053 73,805 +0.02(+0.32%)
Nov 19, 2019 6.098 6.115 6.027 6.034 124,711 -0.06(-0.96%)
Nov 18, 2019 6.131 6.131 6.092 6.092 109,795 -0.07(-1.18%)
Nov 15, 2019 6.158 6.168 6.133 6.165 140,945 +0.03(+0.42%)
Nov 14, 2019 6.049 6.146 6.043 6.139 172,253 +0.10(+1.60%)
Nov 13, 2019 6.088 6.088 6.036 6.043 74,124 -0.03(-0.53%)
Nov 12, 2019 6.081 6.126 6.059 6.075 83,874 +0.02(+0.32%)
Nov 11, 2019 6.113 6.133 6.055 6.055 73,156 -0.05(-0.74%)
Nov 08, 2019 6.120 6.139 6.075 6.100 120,277 -0.01(-0.11%)
Nov 07, 2019 6.068 6.133 6.068 6.107 125,731 +0.05(+0.74%)
Nov 06, 2019 6.068 6.081 6.062 6.062 96,964 +0.01(+0.21%)
Nov 05, 2019 6.068 6.081 6.036 6.049 86,475 +0.00(+0.00%)
Nov 04, 2019 6.100 6.113 6.017 6.049 173,476 -0.06(-0.95%)
Nov 01, 2019 6.100 6.113 6.055 6.107 130,999 +0.03(+0.42%)
Oct 31, 2019 6.075 6.094 6.062 6.081 125,171 +0.04(+0.64%)
Oct 30, 2019 6.030 6.059 6.010 6.043 75,108 +0.02(+0.32%)
Oct 29, 2019 6.088 6.094 6.023 6.023 168,519 -0.05(-0.85%)
Oct 28, 2019 6.088 6.094 6.068 6.075 170,337 +0.01(+0.21%)
Oct 25, 2019 6.049 6.088 6.036 6.062 169,849 +0.03(+0.43%)
Oct 24, 2019 5.985 6.043 5.972 6.036 203,026 +0.06(+1.08%)
Oct 23, 2019 5.972 5.985 5.952 5.972 82,175 +0.01(+0.11%)
Oct 22, 2019 5.946 5.965 5.920 5.965 82,912 +0.01(+0.22%)
Oct 21, 2019 5.952 5.982 5.920 5.952 100,156 +0.02(+0.33%)
Oct 18, 2019 5.952 5.978 5.933 5.933 134,418 -0.03(-0.54%)
Oct 17, 2019 5.914 5.985 5.901 5.965 129,505 +0.06(+0.98%)
Oct 16, 2019 5.914 5.920 5.900 5.907 52,992 -0.01(-0.24%)
Oct 15, 2019 5.871 5.931 5.871 5.922 113,874 +0.04(+0.76%)
Oct 14, 2019 5.845 5.884 5.845 5.877 102,733 +0.04(+0.66%)
Oct 11, 2019 5.864 5.874 5.832 5.839 99,870 +0.01(+0.22%)
Oct 10, 2019 5.826 5.864 5.826 5.826 128,316 -0.01(-0.11%)
Oct 09, 2019 5.845 5.864 5.826 5.832 139,385 -0.01(-0.22%)
Oct 08, 2019 5.839 5.864 5.826 5.845 117,953 +0.01(+0.11%)
Oct 07, 2019 5.864 5.866 5.826 5.839 132,751 -0.03(-0.54%)
Oct 04, 2019 5.890 5.909 5.852 5.871 107,227 -0.02(-0.33%)
Oct 03, 2019 5.903 5.922 5.852 5.890 128,819 +0.00(+0.00%)
Oct 02, 2019 5.928 5.935 5.877 5.890 54,734 -0.03(-0.54%)
Oct 01, 2019 5.890 5.938 5.884 5.922 132,298 +0.03(+0.54%)
Sep 30, 2019 5.909 5.931 5.890 5.890 152,135 -0.02(-0.32%)
Sep 27, 2019 5.935 5.935 5.877 5.909 128,986 -0.01(-0.22%)
Sep 26, 2019 5.935 5.954 5.922 5.922 86,206 -0.03(-0.54%)
Sep 25, 2019 5.916 5.960 5.909 5.954 120,336 +0.02(+0.32%)
Sep 24, 2019 5.922 5.947 5.916 5.935 101,558 +0.03(+0.43%)
Sep 23, 2019 5.928 5.928 5.864 5.909 128,892 -0.01(-0.22%)
Sep 20, 2019 5.896 5.941 5.896 5.922 101,905 +0.01(+0.22%)
Sep 19, 2019 5.896 5.928 5.896 5.909 110,562 +0.01(+0.11%)
Sep 18, 2019 5.928 5.935 5.871 5.903 91,162 -0.03(-0.43%)
Sep 17, 2019 5.909 5.941 5.903 5.928 58,493 +0.02(+0.41%)
Sep 16, 2019 5.892 5.917 5.866 5.904 77,777 +0.04(+0.65%)
Sep 13, 2019 5.917 5.936 5.860 5.866 159,572 -0.03(-0.43%)
Sep 12, 2019 5.911 5.930 5.866 5.892 110,789 +0.00(+0.00%)
Sep 11, 2019 5.892 5.904 5.879 5.892 80,919 +0.00(+0.00%)
Sep 10, 2019 5.860 5.898 5.841 5.892 100,029 +0.03(+0.43%)
Sep 09, 2019 5.854 5.866 5.835 5.866 99,313 +0.03(+0.54%)
Sep 06, 2019 5.854 5.854 5.809 5.835 158,626 -0.01(-0.22%)
Sep 05, 2019 5.860 5.873 5.841 5.847 98,020 -0.02(-0.32%)
Sep 04, 2019 5.854 5.866 5.835 5.866 100,103 +0.03(+0.43%)
Sep 03, 2019 5.803 5.847 5.803 5.841 106,423 +0.02(+0.33%)
Aug 30, 2019 5.828 5.828 5.809 5.822 56,134 +0.00(+0.00%)
Aug 29, 2019 5.828 5.828 5.809 5.822 51,850 +0.01(+0.22%)
Aug 28, 2019 5.828 5.831 5.803 5.809 170,531 +0.00(+0.00%)
Aug 27, 2019 5.816 5.827 5.787 5.809 104,076 +0.03(+0.44%)
Aug 26, 2019 5.828 5.854 5.771 5.784 164,747 -0.01(-0.22%)
Aug 23, 2019 5.809 5.841 5.758 5.797 144,435 +0.01(+0.11%)
Aug 22, 2019 5.797 5.809 5.758 5.790 61,131 -0.01(-0.11%)
Aug 21, 2019 5.765 5.803 5.746 5.797 68,149 +0.03(+0.55%)
Aug 20, 2019 5.784 5.784 5.752 5.765 92,533 +0.01(+0.22%)
Aug 19, 2019 5.746 5.777 5.746 5.752 67,428 +0.04(+0.64%)
Aug 16, 2019 5.716 5.741 5.703 5.716 83,402 +0.01(+0.21%)
Aug 15, 2019 5.735 5.753 5.703 5.704 84,247 -0.02(-0.32%)
Aug 14, 2019 5.791 5.807 5.703 5.722 186,434 -0.09(-1.52%)
Aug 13, 2019 5.791 5.816 5.769 5.810 107,309 +0.05(+0.87%)
Aug 12, 2019 5.753 5.829 5.753 5.760 168,945 +0.00(+0.00%)
Aug 09, 2019 5.760 5.760 5.747 5.760 71,487 +0.01(+0.22%)
Aug 08, 2019 5.709 5.753 5.709 5.747 146,436 +0.03(+0.55%)
Aug 07, 2019 5.691 5.716 5.678 5.716 196,735 -0.02(-0.33%)
Aug 06, 2019 5.766 5.766 5.703 5.735 250,057 -0.03(-0.55%)
Aug 05, 2019 5.804 5.804 5.716 5.766 320,240 -0.08(-1.29%)
Aug 02, 2019 5.829 5.854 5.798 5.842 193,652 -0.01(-0.11%)
Aug 01, 2019 5.854 5.873 5.835 5.848 291,996 -0.02(-0.32%)
Jul 31, 2019 5.873 5.879 5.852 5.867 208,249 -0.01(-0.21%)
Jul 30, 2019 5.810 5.889 5.804 5.879 205,422 +0.04(+0.76%)
Jul 29, 2019 5.842 5.848 5.785 5.835 236,913 +0.01(+0.11%)
Jul 26, 2019 5.848 5.873 5.823 5.829 200,324 -0.01(-0.11%)
Jul 25, 2019 5.930 5.942 5.835 5.835 265,663 -0.10(-1.70%)
Jul 24, 2019 5.949 5.961 5.923 5.936 137,866 -0.03(-0.42%)
Jul 23, 2019 5.886 5.961 5.876 5.961 168,358 +0.09(+1.50%)
Jul 22, 2019 5.911 5.911 5.848 5.873 163,841 -0.01(-0.21%)
Jul 19, 2019 5.905 5.923 5.873 5.886 173,158 -0.01(-0.21%)
Jul 18, 2019 5.967 5.967 5.892 5.898 287,831 -0.07(-1.16%)
Jul 17, 2019 5.898 5.986 5.873 5.967 203,696 +0.07(+1.17%)
Jul 16, 2019 5.886 5.911 5.867 5.898 250,508 +0.04(+0.64%)
Jul 15, 2019 5.854 5.860 5.829 5.860 218,153 +0.03(+0.51%)
Jul 12, 2019 5.824 5.843 5.806 5.831 209,464 +0.03(+0.43%)
Jul 11, 2019 5.793 5.824 5.774 5.806 238,956 +0.04(+0.76%)
Jul 10, 2019 5.762 5.793 5.749 5.762 128,645 +0.01(+0.11%)
Jul 09, 2019 5.712 5.787 5.699 5.756 242,748 +0.03(+0.55%)
Jul 08, 2019 5.743 5.762 5.712 5.724 242,750 -0.02(-0.34%)
Jul 05, 2019 5.737 5.753 5.737 5.744 149,297 +0.00(+0.02%)
Jul 03, 2019 5.749 5.756 5.724 5.743 168,980 -0.01(-0.11%)
Jul 02, 2019 5.756 5.774 5.718 5.749 247,903 +0.00(+0.00%)
Jul 01, 2019 5.674 5.762 5.643 5.749 421,075 +0.12(+2.22%)
Jun 28, 2019 5.662 5.687 5.624 5.624 271,232 -0.04(-0.66%)
Jun 27, 2019 5.662 5.681 5.649 5.662 194,277 -0.01(-0.22%)
Jun 26, 2019 5.637 5.693 5.624 5.674 218,941 +0.02(+0.33%)
Jun 25, 2019 5.756 5.756 5.620 5.656 429,787 -0.09(-1.63%)
Jun 24, 2019 5.799 5.799 5.737 5.749 130,821 -0.05(-0.86%)
Jun 21, 2019 5.799 5.806 5.768 5.799 98,571 +0.01(+0.22%)
Jun 20, 2019 5.781 5.799 5.768 5.787 165,597 +0.02(+0.33%)
Jun 19, 2019 5.756 5.781 5.749 5.768 102,226 +0.01(+0.22%)
Jun 18, 2019 5.768 5.774 5.731 5.756 184,874 +0.01(+0.22%)
Jun 17, 2019 5.718 5.781 5.706 5.743 153,952 +0.05(+0.85%)
Jun 14, 2019 5.713 5.722 5.688 5.695 99,785 -0.03(-0.54%)
Jun 13, 2019 5.763 5.763 5.713 5.726 145,515 -0.02(-0.32%)
Jun 12, 2019 5.726 5.744 5.657 5.744 264,908 +0.04(+0.65%)
Jun 11, 2019 5.713 5.723 5.670 5.707 148,683 +0.02(+0.44%)
Jun 10, 2019 5.701 5.707 5.657 5.682 147,609 +0.03(+0.55%)
Jun 07, 2019 5.645 5.664 5.633 5.651 87,211 +0.02(+0.33%)
Jun 06, 2019 5.571 5.645 5.571 5.633 83,115 +0.06(+1.00%)
Jun 05, 2019 5.552 5.583 5.537 5.577 62,513 +0.02(+0.45%)
Jun 04, 2019 5.527 5.564 5.509 5.552 132,727 +0.04(+0.79%)
Jun 03, 2019 5.490 5.558 5.482 5.509 145,382 -0.03(-0.56%)
May 31, 2019 5.614 5.628 5.540 5.540 170,876 -0.11(-1.87%)
May 30, 2019 5.664 5.688 5.645 5.645 268,908 +0.00(+0.00%)
May 29, 2019 5.676 5.688 5.626 5.645 111,361 -0.02(-0.44%)
May 28, 2019 5.701 5.701 5.651 5.670 68,155 -0.02(-0.44%)
May 24, 2019 5.676 5.701 5.651 5.695 58,839 +0.04(+0.77%)
May 23, 2019 5.639 5.657 5.615 5.651 61,559 +0.00(+0.00%)
May 22, 2019 5.645 5.682 5.645 5.651 98,421 -0.01(-0.22%)
May 21, 2019 5.614 5.688 5.614 5.664 210,197 +0.03(+0.55%)
May 20, 2019 5.732 5.738 5.626 5.633 154,685 -0.10(-1.73%)
May 17, 2019 5.682 5.744 5.676 5.732 139,280 +0.06(+0.98%)
May 16, 2019 5.664 5.701 5.664 5.676 154,461 +0.01(+0.11%)
May 15, 2019 5.707 5.707 5.633 5.670 354,925 -0.06(-1.11%)
May 14, 2019 5.703 5.783 5.678 5.733 129,012 +0.04(+0.76%)
May 13, 2019 5.703 5.709 5.629 5.690 217,094 -0.02(-0.43%)
May 10, 2019 5.690 5.715 5.688 5.715 87,686 +0.02(+0.43%)
May 09, 2019 5.715 5.715 5.653 5.690 103,757 -0.03(-0.54%)
May 08, 2019 5.715 5.752 5.709 5.721 250,882 +0.02(+0.43%)
May 07, 2019 5.647 5.703 5.635 5.696 191,860 +0.01(+0.11%)
May 06, 2019 5.666 5.690 5.635 5.690 94,515 +0.01(+0.22%)
May 03, 2019 5.684 5.715 5.666 5.678 89,147 +0.01(+0.11%)
May 02, 2019 5.678 5.678 5.616 5.672 216,420 -0.01(-0.11%)
May 01, 2019 5.709 5.740 5.672 5.678 194,125 -0.04(-0.75%)
Apr 30, 2019 5.727 5.752 5.684 5.721 220,135 +0.00(+0.00%)
Apr 29, 2019 5.777 5.777 5.715 5.721 132,763 -0.04(-0.64%)
Apr 26, 2019 5.635 5.783 5.598 5.758 297,483 +0.12(+2.07%)
Apr 25, 2019 5.690 5.690 5.635 5.641 120,065 -0.04(-0.76%)
Apr 24, 2019 5.740 5.744 5.672 5.684 163,352 -0.02(-0.43%)
Apr 23, 2019 5.690 5.715 5.684 5.709 108,719 +0.01(+0.22%)
Apr 22, 2019 5.666 5.696 5.653 5.696 155,485 +0.06(+0.98%)
Apr 18, 2019 5.653 5.653 5.623 5.641 116,914 -0.01(-0.22%)
Apr 17, 2019 5.672 5.672 5.634 5.653 200,593 -0.01(-0.22%)
Apr 16, 2019 5.690 5.701 5.660 5.666 160,264 -0.02(-0.35%)
Apr 15, 2019 5.661 5.686 5.661 5.686 125,784 +0.03(+0.54%)
Apr 12, 2019 5.680 5.680 5.625 5.655 229,977 +0.00(+0.00%)
Apr 11, 2019 5.631 5.655 5.618 5.655 95,655 +0.03(+0.54%)
Apr 10, 2019 5.612 5.637 5.600 5.625 280,821 +0.04(+0.77%)
Apr 09, 2019 5.582 5.618 5.570 5.582 230,751 -0.01(-0.11%)
Apr 08, 2019 5.600 5.606 5.563 5.588 209,988 +0.03(+0.55%)
Apr 05, 2019 5.557 5.588 5.551 5.557 128,728 -0.01(-0.22%)
Apr 04, 2019 5.570 5.576 5.551 5.570 142,654 -0.01(-0.11%)
Apr 03, 2019 5.563 5.606 5.536 5.576 352,579 +0.05(+0.94%)
Apr 02, 2019 5.539 5.539 5.490 5.524 121,667 +0.00(+0.06%)
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.