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 (%)
Mar 31, 2014 6.728 6.769 6.698 6.732 223,628 +0.01(+0.11%)
Mar 28, 2014 6.667 6.735 6.667 6.724 109,931 +0.05(+0.74%)
Mar 27, 2014 6.637 6.694 6.630 6.675 91,173 +0.03(+0.46%)
Mar 26, 2014 6.645 6.667 6.630 6.645 156,516 +0.01(+0.22%)
Mar 25, 2014 6.622 6.645 6.611 6.630 155,480 -0.02(-0.23%)
Mar 24, 2014 6.649 6.649 6.622 6.645 181,199 +0.00(+0.00%)
Mar 21, 2014 6.645 6.694 6.633 6.645 187,179 +0.02(+0.23%)
Mar 20, 2014 6.664 6.701 6.615 6.630 285,716 -0.05(-0.79%)
Mar 19, 2014 6.698 6.713 6.671 6.683 120,186 +0.00(+0.00%)
Mar 18, 2014 6.690 6.709 6.671 6.683 97,405 +0.00(+0.00%)
Mar 17, 2014 6.671 6.717 6.656 6.683 93,032 +0.03(+0.40%)
Mar 14, 2014 6.652 6.664 6.630 6.656 172,638 +0.01(+0.21%)
Mar 13, 2014 6.694 6.698 6.638 6.642 228,977 -0.03(-0.50%)
Mar 12, 2014 6.672 6.706 6.664 6.676 111,791 +0.01(+0.17%)
Mar 11, 2014 6.679 6.694 6.657 6.664 182,852 -0.01(-0.22%)
Mar 10, 2014 6.631 6.683 6.631 6.679 144,875 +0.04(+0.62%)
Mar 07, 2014 6.661 6.668 6.624 6.638 306,344 -0.02(-0.34%)
Mar 06, 2014 6.638 6.664 6.631 6.661 97,061 +0.02(+0.34%)
Mar 05, 2014 6.616 6.664 6.616 6.638 159,845 +0.01(+0.23%)
Mar 04, 2014 6.620 6.638 6.616 6.623 95,761 +0.01(+0.23%)
Mar 03, 2014 6.620 6.634 6.597 6.608 194,763 -0.01(-0.17%)
Feb 28, 2014 6.631 6.642 6.590 6.620 178,934 -0.01(-0.17%)
Feb 27, 2014 6.593 6.636 6.576 6.631 177,599 +0.04(+0.57%)
Feb 26, 2014 6.616 6.616 6.575 6.593 104,591 +0.01(+0.17%)
Feb 25, 2014 6.597 6.606 6.578 6.582 101,562 +0.00(+0.00%)
Feb 24, 2014 6.593 6.634 6.560 6.582 183,659 +0.02(+0.34%)
Feb 21, 2014 6.541 6.571 6.522 6.560 288,130 +0.01(+0.17%)
Feb 20, 2014 6.560 6.575 6.541 6.548 144,923 -0.01(-0.17%)
Feb 19, 2014 6.605 6.608 6.556 6.560 197,104 -0.03(-0.51%)
Feb 18, 2014 6.608 6.634 6.578 6.593 169,268 +0.03(+0.47%)
Feb 14, 2014 6.494 6.563 6.563 6.563 209,577 +0.07(+1.06%)
Feb 13, 2014 6.587 6.609 6.468 6.494 222,665 -0.09(-1.41%)
Feb 12, 2014 6.568 6.616 6.542 6.587 223,698 +0.02(+0.34%)
Feb 11, 2014 6.579 6.594 6.561 6.564 282,568 +0.01(+0.17%)
Feb 10, 2014 6.520 6.579 6.520 6.553 147,204 +0.01(+0.17%)
Feb 07, 2014 6.523 6.549 6.505 6.542 110,758 +0.03(+0.51%)
Feb 06, 2014 6.516 6.542 6.494 6.508 129,429 +0.01(+0.23%)
Feb 05, 2014 6.531 6.531 6.494 6.494 113,475 -0.03(-0.51%)
Feb 04, 2014 6.505 6.542 6.505 6.527 203,747 +0.02(+0.37%)
Feb 03, 2014 6.508 6.549 6.486 6.503 188,557 -0.03(-0.43%)
Jan 31, 2014 6.490 6.531 6.475 6.531 117,807 +0.02(+0.26%)
Jan 30, 2014 6.497 6.523 6.460 6.514 100,847 +0.06(+0.89%)
Jan 29, 2014 6.505 6.520 6.434 6.456 174,231 -0.05(-0.74%)
Jan 28, 2014 6.442 6.538 6.442 6.505 172,439 +0.06(+0.98%)
Jan 27, 2014 6.486 6.505 6.430 6.442 257,260 -0.06(-0.91%)
Jan 24, 2014 6.561 6.575 6.479 6.501 296,596 -0.06(-0.91%)
Jan 23, 2014 6.538 6.561 6.479 6.561 231,603 +0.03(+0.40%)
Jan 22, 2014 6.535 6.542 6.520 6.535 162,649 -0.00(-0.06%)
Jan 21, 2014 6.531 6.538 6.471 6.538 182,256 +0.04(+0.57%)
Jan 17, 2014 6.516 6.501 6.501 6.501 147,699 -0.01(-0.23%)
Jan 16, 2014 6.501 6.520 6.486 6.516 161,498 +0.01(+0.16%)
Jan 15, 2014 6.494 6.512 6.490 6.506 188,727 +0.01(+0.18%)
Jan 14, 2014 6.490 6.508 6.482 6.494 117,298 +0.01(+0.17%)
Jan 13, 2014 6.464 6.501 6.461 6.482 126,381 +0.01(+0.11%)
Jan 10, 2014 6.427 6.497 6.427 6.475 147,032 +0.04(+0.64%)
Jan 09, 2014 6.430 6.445 6.397 6.434 125,824 +0.04(+0.64%)
Jan 08, 2014 6.412 6.427 6.375 6.393 341,148 -0.03(-0.51%)
Jan 07, 2014 6.449 6.462 6.412 6.426 330,193 -0.01(-0.18%)
Jan 06, 2014 6.393 6.449 6.360 6.438 375,495 +0.07(+1.11%)
Jan 03, 2014 6.371 6.375 6.338 6.367 177,352 +0.01(+0.18%)
Jan 02, 2014 6.330 6.378 6.330 6.356 280,343 +0.02(+0.35%)
Dec 31, 2013 6.356 6.334 6.334 6.334 423,728 -0.01(-0.23%)
Dec 30, 2013 6.352 6.371 6.289 6.349 215,399 -0.03(-0.47%)
Dec 27, 2013 6.375 6.401 6.311 6.378 343,066 +0.02(+0.34%)
Dec 26, 2013 6.357 6.361 6.313 6.357 254,141 +0.03(+0.41%)
Dec 24, 2013 6.309 6.372 6.309 6.331 225,440 +0.04(+0.64%)
Dec 23, 2013 6.232 6.302 6.213 6.291 248,481 +0.08(+1.37%)
Dec 20, 2013 6.169 6.224 6.139 6.206 320,478 +0.05(+0.78%)
Dec 19, 2013 6.165 6.169 6.128 6.158 248,066 +0.01(+0.24%)
Dec 18, 2013 6.165 6.165 6.114 6.143 223,493 -0.01(-0.18%)
Dec 17, 2013 6.180 6.202 6.143 6.154 158,698 -0.04(-0.71%)
Dec 16, 2013 6.169 6.224 6.151 6.198 162,023 +0.02(+0.30%)
Dec 13, 2013 6.158 6.213 6.158 6.180 165,763 +0.04(+0.66%)
Dec 12, 2013 6.206 6.211 6.125 6.139 211,650 -0.08(-1.30%)
Dec 11, 2013 6.235 6.257 6.206 6.221 212,688 -0.01(-0.13%)
Dec 10, 2013 6.251 6.254 6.196 6.229 198,524 -0.02(-0.29%)
Dec 09, 2013 6.240 6.251 6.196 6.247 216,831 +0.05(+0.83%)
Dec 06, 2013 6.218 6.251 6.196 6.196 265,568 -0.01(-0.18%)
Dec 05, 2013 6.236 6.254 6.200 6.207 171,883 -0.01(-0.18%)
Dec 04, 2013 6.189 6.236 6.185 6.218 213,348 +0.03(+0.41%)
Dec 03, 2013 6.236 6.258 6.189 6.192 262,766 -0.04(-0.70%)
Dec 02, 2013 6.258 6.260 6.185 6.236 346,058 -0.04(-0.64%)
Nov 29, 2013 6.280 6.302 6.254 6.276 78,070 +0.05(+0.82%)
Nov 27, 2013 6.163 6.225 6.163 6.225 116,142 +0.04(+0.71%)
Nov 26, 2013 6.280 6.291 6.178 6.181 189,307 -0.08(-1.34%)
Nov 25, 2013 6.269 6.280 6.251 6.265 160,994 +0.03(+0.41%)
Nov 22, 2013 6.167 6.258 6.130 6.240 244,355 +0.04(+0.65%)
Nov 21, 2013 6.233 6.251 6.170 6.200 199,021 -0.04(-0.59%)
Nov 20, 2013 6.264 6.320 6.233 6.236 146,684 -0.03(-0.52%)
Nov 19, 2013 6.214 6.295 6.167 6.269 233,118 +0.04(+0.65%)
Nov 18, 2013 6.445 6.456 6.167 6.229 422,674 -0.23(-3.60%)
Nov 15, 2013 6.408 6.474 6.408 6.462 102,023 +0.06(+0.89%)
Nov 14, 2013 6.437 6.437 6.393 6.404 147,168 -0.00(-0.07%)
Nov 12, 2013 6.402 6.478 6.373 6.409 278,506 +0.02(+0.34%)
Nov 11, 2013 6.398 6.400 6.369 6.387 113,168 +0.00(+0.06%)
Nov 08, 2013 6.369 6.405 6.318 6.384 407,460 +0.00(+0.00%)
Nov 07, 2013 6.373 6.387 6.351 6.384 146,694 +0.03(+0.51%)
Nov 06, 2013 6.340 6.359 6.292 6.351 164,255 +0.01(+0.23%)
Nov 05, 2013 6.304 6.358 6.286 6.336 209,850 +0.02(+0.34%)
Nov 04, 2013 6.307 6.315 6.253 6.315 165,078 +0.05(+0.81%)
Nov 01, 2013 6.275 6.297 6.260 6.264 85,219 -0.01(-0.23%)
Oct 31, 2013 6.271 6.297 6.231 6.278 214,617 +0.01(+0.17%)
Oct 30, 2013 6.271 6.271 6.217 6.267 90,360 -0.02(-0.29%)
Oct 29, 2013 6.297 6.307 6.246 6.286 115,785 -0.03(-0.40%)
Oct 28, 2013 6.297 6.322 6.297 6.311 177,274 +0.02(+0.35%)
Oct 25, 2013 6.257 6.289 6.235 6.289 134,796 +0.03(+0.52%)
Oct 24, 2013 6.224 6.260 6.213 6.257 97,877 +0.02(+0.35%)
Oct 23, 2013 6.228 6.242 6.206 6.235 137,507 +0.02(+0.29%)
Oct 22, 2013 6.133 6.228 6.117 6.217 93,612 +0.11(+1.72%)
Oct 21, 2013 6.166 6.228 6.097 6.111 307,295 -0.04(-0.59%)
Oct 18, 2013 6.173 6.180 6.119 6.148 280,920 -0.02(-0.35%)
Oct 17, 2013 6.119 6.188 6.119 6.169 191,821 +0.05(+0.83%)
Oct 16, 2013 6.144 6.146 6.119 6.119 293,206 -0.05(-0.79%)
Oct 15, 2013 6.169 6.235 6.149 6.168 174,610 -0.04(-0.57%)
Oct 14, 2013 6.138 6.225 6.131 6.203 140,866 +0.05(+0.87%)
Oct 11, 2013 6.102 6.167 6.088 6.149 183,603 +0.01(+0.12%)
Oct 10, 2013 6.106 6.171 6.073 6.142 206,035 +0.07(+1.19%)
Oct 09, 2013 6.106 6.116 6.048 6.070 169,440 -0.04(-0.59%)
Oct 08, 2013 6.120 6.145 6.102 6.106 169,026 -0.01(-0.12%)
Oct 07, 2013 6.106 6.120 6.102 6.113 132,533 +0.00(+0.05%)
Oct 04, 2013 6.120 6.131 6.102 6.110 121,244 -0.01(-0.11%)
Oct 03, 2013 6.145 6.171 6.117 6.117 165,715 -0.04(-0.70%)
Oct 02, 2013 6.117 6.181 6.099 6.160 149,238 +0.05(+0.86%)
Oct 01, 2013 6.073 6.120 6.073 6.108 156,101 +0.00(+0.03%)
Sep 30, 2013 6.117 6.117 6.073 6.106 204,491 -0.01(-0.24%)
Sep 27, 2013 6.088 6.131 6.088 6.120 105,865 -0.00(-0.06%)
Sep 26, 2013 6.091 6.124 6.088 6.124 127,514 +0.01(+0.24%)
Sep 25, 2013 6.037 6.117 6.037 6.109 140,658 +0.07(+1.19%)
Sep 24, 2013 6.041 6.073 6.005 6.037 114,961 +0.00(+0.06%)
Sep 23, 2013 6.027 6.066 6.005 6.034 119,647 +0.02(+0.30%)
Sep 20, 2013 6.059 6.063 6.009 6.016 133,491 -0.04(-0.59%)
Sep 19, 2013 6.073 6.084 6.001 6.052 162,768 -0.02(-0.36%)
Sep 18, 2013 6.052 6.102 6.027 6.073 196,344 +0.04(+0.66%)
Sep 17, 2013 6.052 6.070 6.034 6.034 238,206 -0.02(-0.30%)
Sep 16, 2013 6.091 6.084 6.045 6.052 220,568 -0.01(-0.24%)
Sep 13, 2013 6.073 6.073 6.034 6.066 135,169 +0.00(+0.04%)
Sep 12, 2013 6.014 6.085 6.014 6.064 163,360 +0.04(+0.65%)
Sep 11, 2013 6.017 6.031 5.996 6.024 153,052 +0.02(+0.42%)
Sep 10, 2013 6.006 6.031 5.999 5.999 188,168 +0.00(+0.00%)
Sep 09, 2013 5.999 6.014 5.974 5.999 147,869 +0.02(+0.30%)
Sep 06, 2013 5.999 5.999 5.949 5.981 107,286 +0.00(+0.06%)
Sep 05, 2013 5.989 5.997 5.953 5.978 169,300 +0.01(+0.18%)
Sep 04, 2013 5.924 5.981 5.914 5.967 175,362 +0.06(+0.97%)
Sep 03, 2013 5.914 5.928 5.903 5.910 159,563 +0.01(+0.18%)
Aug 30, 2013 5.931 5.935 5.882 5.899 154,878 -0.01(-0.18%)
Aug 29, 2013 5.889 5.917 5.878 5.910 128,935 +0.03(+0.55%)
Aug 28, 2013 5.839 5.914 5.839 5.878 123,850 +0.02(+0.37%)
Aug 27, 2013 5.849 5.881 5.832 5.856 220,756 +0.00(+0.00%)
Aug 26, 2013 5.881 5.889 5.835 5.856 138,493 -0.01(-0.12%)
Aug 23, 2013 5.874 5.892 5.817 5.864 162,626 +0.01(+0.12%)
Aug 22, 2013 5.856 5.898 5.817 5.856 180,039 +0.01(+0.24%)
Aug 21, 2013 5.878 5.889 5.839 5.842 147,070 -0.05(-0.79%)
Aug 20, 2013 5.878 5.921 5.828 5.889 224,561 +0.01(+0.18%)
Aug 19, 2013 5.964 5.964 5.864 5.878 200,963 -0.09(-1.56%)
Aug 16, 2013 5.860 6.067 5.842 5.971 515,435 +0.09(+1.52%)
Aug 15, 2013 5.881 5.885 5.846 5.881 179,487 -0.02(-0.36%)
Aug 14, 2013 5.885 5.935 5.885 5.903 125,883 -0.02(-0.32%)
Aug 13, 2013 5.847 5.946 5.830 5.922 295,474 +0.02(+0.42%)
Aug 12, 2013 5.943 6.006 5.868 5.897 182,150 -0.03(-0.54%)
Aug 09, 2013 5.932 5.957 5.907 5.929 105,708 -0.02(-0.42%)
Aug 08, 2013 5.943 5.964 5.897 5.953 140,209 +0.04(+0.60%)
Aug 07, 2013 5.815 5.953 5.784 5.918 166,445 +0.10(+1.77%)
Aug 06, 2013 5.837 5.865 5.759 5.815 257,087 -0.03(-0.55%)
Aug 05, 2013 5.858 5.900 5.826 5.847 170,890 -0.05(-0.90%)
Aug 02, 2013 5.936 5.946 5.868 5.900 163,244 -0.01(-0.12%)
Aug 01, 2013 5.943 5.961 5.897 5.907 141,768 -0.01(-0.18%)
Jul 31, 2013 5.900 5.957 5.870 5.918 229,191 +0.04(+0.60%)
Jul 30, 2013 5.865 5.915 5.861 5.883 273,930 +0.01(+0.18%)
Jul 29, 2013 5.929 5.942 5.858 5.872 197,154 -0.07(-1.13%)
Jul 26, 2013 5.911 5.961 5.887 5.939 89,673 +0.04(+0.60%)
Jul 25, 2013 5.883 5.958 5.879 5.904 173,710 +0.02(+0.36%)
Jul 24, 2013 5.890 5.904 5.847 5.883 151,610 +0.02(+0.28%)
Jul 23, 2013 5.840 5.890 5.837 5.866 72,198 +0.03(+0.57%)
Jul 22, 2013 5.883 5.896 5.826 5.833 166,762 -0.07(-1.14%)
Jul 19, 2013 5.854 5.907 5.844 5.900 113,173 +0.02(+0.42%)
Jul 18, 2013 5.900 5.918 5.851 5.876 140,680 -0.01(-0.14%)
Jul 17, 2013 5.872 5.915 5.847 5.884 164,568 +0.00(+0.08%)
Jul 16, 2013 5.893 5.925 5.849 5.879 166,397 -0.03(-0.54%)
Jul 15, 2013 5.950 5.978 5.893 5.911 172,070 -0.04(-0.65%)
Jul 12, 2013 6.024 6.024 5.936 5.950 158,489 -0.05(-0.84%)
Jul 11, 2013 5.881 6.032 5.870 6.000 450,340 +0.16(+2.71%)
Jul 10, 2013 5.821 5.884 5.804 5.842 256,006 +0.04(+0.60%)
Jul 09, 2013 5.814 5.828 5.765 5.807 408,582 +0.04(+0.73%)
Jul 08, 2013 5.691 5.832 5.674 5.765 314,816 +0.06(+1.11%)
Jul 05, 2013 5.779 5.779 5.691 5.702 174,779 -0.08(-1.46%)
Jul 03, 2013 5.797 5.832 5.751 5.786 112,381 -0.04(-0.60%)
Jul 02, 2013 5.906 5.923 5.821 5.821 132,107 -0.07(-1.25%)
Jul 01, 2013 5.888 5.930 5.883 5.895 158,409 +0.04(+0.60%)
Jun 28, 2013 5.895 5.937 5.849 5.860 228,566 -0.03(-0.48%)
Jun 27, 2013 5.797 5.944 5.797 5.888 287,678 +0.09(+1.52%)
Jun 26, 2013 5.674 5.807 5.656 5.800 318,921 +0.15(+2.67%)
Jun 25, 2013 5.579 5.660 5.551 5.649 264,277 +0.15(+2.68%)
Jun 24, 2013 5.452 5.533 5.242 5.502 1,168,895 -0.04(-0.76%)
Jun 21, 2013 5.582 5.698 5.519 5.544 562,400 +0.02(+0.45%)
Jun 20, 2013 5.723 5.758 5.519 5.519 774,240 -0.28(-4.85%)
Jun 19, 2013 5.776 5.839 5.709 5.800 391,853 +0.03(+0.55%)
Jun 18, 2013 5.772 5.779 5.691 5.769 212,352 -0.01(-0.18%)
Jun 17, 2013 5.762 5.856 5.745 5.779 421,326 +0.07(+1.17%)
Jun 14, 2013 5.811 5.846 5.709 5.712 172,194 -0.07(-1.28%)
Jun 13, 2013 5.530 5.811 5.479 5.786 446,731 +0.22(+3.90%)
Jun 12, 2013 5.754 5.782 5.537 5.569 644,625 -0.18(-3.21%)
Jun 11, 2013 5.729 5.796 5.688 5.754 341,668 -0.09(-1.49%)
Jun 10, 2013 5.921 5.921 5.775 5.841 359,102 -0.10(-1.76%)
Jun 07, 2013 5.830 5.953 5.827 5.945 191,647 +0.11(+1.85%)
Jun 06, 2013 5.834 5.865 5.768 5.837 213,298 +0.00(+0.06%)
Jun 05, 2013 5.747 5.865 5.747 5.834 392,577 +0.05(+0.78%)
Jun 04, 2013 5.695 5.796 5.667 5.789 590,271 +0.08(+1.47%)
Jun 03, 2013 5.785 5.862 5.684 5.705 599,504 -0.10(-1.80%)
May 31, 2013 5.935 6.008 5.809 5.809 525,572 -0.11(-1.88%)
May 30, 2013 5.830 5.991 5.830 5.921 418,170 +0.09(+1.55%)
May 29, 2013 5.931 5.942 5.681 5.830 1,462,376 -0.17(-2.79%)
May 28, 2013 6.144 6.220 5.991 5.998 682,760 -0.14(-2.27%)
May 24, 2013 6.203 6.203 6.123 6.137 240,104 -0.07(-1.07%)
May 23, 2013 6.151 6.203 6.116 6.203 182,258 -0.00(-0.06%)
May 22, 2013 6.269 6.301 6.186 6.207 228,576 -0.05(-0.83%)
May 21, 2013 6.227 6.259 6.210 6.259 120,611 +0.03(+0.50%)
May 20, 2013 6.196 6.241 6.196 6.227 140,589 +0.04(+0.68%)
May 17, 2013 6.269 6.269 6.186 6.186 227,143 -0.06(-1.00%)
May 16, 2013 6.248 6.287 6.221 6.248 163,598 +0.01(+0.17%)
May 15, 2013 6.308 6.315 6.234 6.238 249,337 -0.03(-0.46%)
May 13, 2013 6.256 6.298 6.253 6.267 284,878 +0.01(+0.17%)
May 10, 2013 6.249 6.301 6.241 6.256 217,466 +0.02(+0.28%)
May 09, 2013 6.274 6.284 6.239 6.239 175,353 -0.03(-0.44%)
May 08, 2013 6.256 6.298 6.246 6.267 255,044 +0.03(+0.44%)
May 07, 2013 6.305 6.305 6.163 6.239 394,972 -0.05(-0.82%)
May 06, 2013 6.215 6.291 6.177 6.291 312,628 +0.08(+1.34%)
May 03, 2013 6.208 6.236 6.187 6.208 143,121 +0.01(+0.17%)
May 02, 2013 6.170 6.211 6.149 6.197 178,929 +0.03(+0.50%)
May 01, 2013 6.211 6.215 6.143 6.166 257,431 -0.04(-0.72%)
Apr 30, 2013 6.194 6.215 6.173 6.211 172,576 +0.03(+0.56%)
Apr 29, 2013 6.166 6.177 6.156 6.177 109,822 +0.03(+0.48%)
Apr 26, 2013 6.125 6.166 6.121 6.147 142,957 +0.03(+0.42%)
Apr 25, 2013 5.976 6.128 5.949 6.121 782,874 +0.08(+1.26%)
Apr 24, 2013 6.170 6.170 6.000 6.045 771,750 -0.11(-1.80%)
Apr 23, 2013 6.187 6.239 6.139 6.156 155,984 +0.01(+0.23%)
Apr 22, 2013 6.187 6.204 6.139 6.142 186,041 -0.03(-0.50%)
Apr 19, 2013 6.194 6.222 6.170 6.173 178,383 -0.02(-0.28%)
Apr 18, 2013 6.156 6.191 6.121 6.191 156,534 +0.04(+0.62%)
Apr 17, 2013 6.180 6.187 6.104 6.153 218,281 -0.02(-0.28%)
Apr 16, 2013 6.118 6.187 6.077 6.170 265,960 +0.06(+0.96%)
Apr 15, 2013 6.118 6.123 6.070 6.111 275,808 -0.01(-0.23%)
Apr 12, 2013 6.101 6.153 6.094 6.125 192,842 +0.02(+0.38%)
Apr 11, 2013 6.088 6.115 6.074 6.102 257,103 +0.02(+0.40%)
Apr 10, 2013 6.084 6.098 6.051 6.078 262,524 +0.01(+0.11%)
Apr 09, 2013 6.074 6.095 6.006 6.071 197,834 +0.00(+0.00%)
Apr 08, 2013 5.961 6.122 5.961 6.071 492,250 +0.10(+1.72%)
Apr 05, 2013 5.944 5.978 5.937 5.968 95,662 +0.00(+0.00%)
Apr 04, 2013 5.920 5.982 5.910 5.968 216,830 +0.05(+0.81%)
Apr 03, 2013 5.892 5.954 5.879 5.920 272,688 -0.00(-0.06%)
Apr 02, 2013 5.858 5.944 5.834 5.923 633,198 +0.07(+1.17%)
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.