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

Pioneer High Income Trust (NY: PHT )

7.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 2017 5.105 5.115 5.095 5.105 337,628 +0.00(+0.00%)
Mar 30, 2017 5.090 5.105 5.084 5.105 203,010 +0.03(+0.51%)
Mar 29, 2017 5.074 5.095 5.064 5.079 139,000 +0.01(+0.20%)
Mar 28, 2017 5.043 5.079 5.043 5.069 193,498 +0.03(+0.51%)
Mar 27, 2017 5.038 5.048 5.028 5.043 85,833 -0.01(-0.10%)
Mar 24, 2017 5.043 5.059 5.028 5.048 113,710 +0.02(+0.41%)
Mar 23, 2017 5.033 5.038 5.017 5.028 156,232 -0.02(-0.31%)
Mar 22, 2017 5.017 5.043 4.973 5.043 99,778 +0.03(+0.52%)
Mar 21, 2017 5.064 5.066 5.012 5.017 94,253 -0.04(-0.82%)
Mar 20, 2017 5.048 5.079 5.043 5.059 213,439 +0.01(+0.21%)
Mar 17, 2017 5.053 5.069 5.017 5.048 308,765 -0.01(-0.10%)
Mar 16, 2017 5.084 5.084 5.043 5.053 120,425 -0.03(-0.61%)
Mar 15, 2017 4.991 5.084 4.991 5.084 192,266 +0.08(+1.55%)
Mar 14, 2017 4.991 5.012 4.960 5.007 240,554 -0.01(-0.21%)
Mar 13, 2017 5.048 5.056 4.991 5.017 333,510 -0.01(-0.15%)
Mar 10, 2017 5.035 5.056 5.015 5.025 168,134 +0.00(+0.00%)
Mar 09, 2017 5.076 5.076 5.010 5.025 367,779 -0.06(-1.11%)
Mar 08, 2017 5.112 5.115 5.071 5.081 177,371 -0.05(-0.90%)
Mar 07, 2017 5.148 5.148 5.087 5.128 242,921 -0.03(-0.50%)
Mar 06, 2017 5.164 5.164 5.143 5.153 126,112 -0.02(-0.30%)
Mar 03, 2017 5.153 5.169 5.143 5.169 264,924 +0.02(+0.30%)
Mar 02, 2017 5.184 5.184 5.148 5.153 408,179 -0.02(-0.40%)
Mar 01, 2017 5.174 5.179 5.153 5.174 305,081 +0.01(+0.20%)
Feb 28, 2017 5.138 5.164 5.133 5.164 297,216 +0.03(+0.50%)
Feb 27, 2017 5.143 5.159 5.133 5.138 175,958 -0.01(-0.20%)
Feb 24, 2017 5.117 5.148 5.112 5.148 328,281 +0.03(+0.60%)
Feb 23, 2017 5.112 5.117 5.102 5.117 166,636 +0.02(+0.40%)
Feb 22, 2017 5.097 5.097 5.081 5.097 232,950 +0.01(+0.20%)
Feb 21, 2017 5.097 5.107 5.076 5.087 362,937 +0.01(+0.10%)
Feb 17, 2017 5.081 5.081 5.081 0 +0.00(+0.00%)
Feb 16, 2017 5.102 5.112 5.076 5.081 231,221 -0.02(-0.40%)
Feb 15, 2017 5.102 5.112 5.066 5.102 358,169 +0.00(+0.00%)
Feb 14, 2017 5.107 5.112 5.066 5.102 247,362 +0.00(+0.05%)
Feb 13, 2017 5.105 5.110 5.089 5.099 288,986 +0.01(+0.10%)
Feb 10, 2017 5.094 5.125 5.094 5.094 210,318 +0.00(+0.00%)
Feb 09, 2017 5.099 5.120 5.094 5.094 344,174 -0.01(-0.10%)
Feb 08, 2017 5.084 5.099 5.084 5.099 207,999 +0.01(+0.20%)
Feb 07, 2017 5.094 5.105 5.053 5.089 354,935 -0.01(-0.20%)
Feb 06, 2017 5.084 5.099 5.079 5.099 260,421 +0.02(+0.30%)
Feb 03, 2017 5.089 5.099 5.079 5.084 192,840 -0.01(-0.20%)
Feb 02, 2017 5.079 5.094 5.056 5.094 217,122 +0.02(+0.40%)
Feb 01, 2017 5.084 5.093 5.053 5.074 294,373 +0.00(+0.00%)
Jan 31, 2017 5.069 5.074 5.048 5.074 250,348 +0.00(+0.00%)
Jan 30, 2017 5.069 5.079 5.063 5.074 198,768 -0.01(-0.10%)
Jan 27, 2017 5.079 5.079 5.038 5.079 234,663 +0.01(+0.20%)
Jan 26, 2017 5.059 5.089 5.043 5.069 295,155 +0.00(+0.00%)
Jan 25, 2017 5.053 5.071 5.038 5.069 259,518 +0.04(+0.71%)
Jan 24, 2017 5.028 5.038 5.008 5.033 296,311 +0.01(+0.20%)
Jan 23, 2017 4.992 5.023 4.992 5.023 365,065 +0.02(+0.41%)
Jan 20, 2017 5.028 5.028 4.967 5.002 459,822 -0.01(-0.10%)
Jan 19, 2017 5.018 5.033 4.982 5.008 309,164 -0.03(-0.51%)
Jan 18, 2017 5.008 5.036 4.997 5.033 394,892 +0.03(+0.61%)
Jan 17, 2017 5.043 5.046 4.987 5.002 333,585 -0.01(-0.15%)
Jan 13, 2017 5.010 5.010 5.010 0 +0.00(+0.00%)
Jan 12, 2017 5.046 5.046 4.995 5.010 462,236 -0.01(-0.20%)
Jan 11, 2017 5.035 5.046 5.005 5.020 395,432 +0.01(+0.10%)
Jan 10, 2017 4.980 5.030 4.980 5.015 454,762 +0.04(+0.82%)
Jan 09, 2017 5.005 5.035 4.954 4.975 660,055 -0.01(-0.20%)
Jan 06, 2017 4.995 5.061 4.929 4.985 1,949,257 -0.23(-4.47%)
Jan 05, 2017 5.203 5.243 5.203 5.218 211,368 -0.04(-0.68%)
Jan 04, 2017 5.345 5.345 5.198 5.254 116,607 +0.06(+1.07%)
Jan 03, 2017 5.183 5.223 5.183 5.198 52,924 +0.02(+0.39%)
Dec 30, 2016 5.177 5.177 5.177 0 +0.02(+0.39%)
Dec 29, 2016 5.157 5.167 5.051 5.157 413,736 +0.03(+0.49%)
Dec 28, 2016 5.127 5.157 5.117 5.132 150,391 +0.01(+0.20%)
Dec 27, 2016 5.127 5.147 5.122 5.122 208,207 -0.02(-0.39%)
Dec 23, 2016 5.142 5.142 5.142 0 +0.02(+0.30%)
Dec 22, 2016 5.101 5.137 5.101 5.127 105,585 +0.02(+0.30%)
Dec 21, 2016 5.071 5.122 5.056 5.112 146,856 +0.02(+0.40%)
Dec 20, 2016 5.101 5.127 5.091 5.091 288,523 -0.04(-0.69%)
Dec 19, 2016 5.091 5.127 5.078 5.127 148,496 +0.03(+0.60%)
Dec 16, 2016 5.071 5.106 5.060 5.096 152,468 +0.01(+0.29%)
Dec 15, 2016 5.091 5.096 5.061 5.081 189,370 -0.01(-0.10%)
Dec 14, 2016 5.071 5.106 5.071 5.086 206,756 +0.01(+0.20%)
Dec 13, 2016 5.056 5.091 5.046 5.076 212,457 +0.05(+1.01%)
Dec 12, 2016 5.015 5.030 5.015 5.025 138,263 +0.00(+0.05%)
Dec 09, 2016 5.003 5.023 4.998 5.023 227,480 +0.05(+0.91%)
Dec 08, 2016 4.993 5.013 4.973 4.978 181,383 -0.02(-0.40%)
Dec 07, 2016 4.957 5.028 4.957 4.998 255,244 +0.04(+0.71%)
Dec 06, 2016 4.907 4.962 4.907 4.962 156,207 +0.04(+0.82%)
Dec 05, 2016 4.907 4.937 4.907 4.922 115,670 +0.00(+0.00%)
Dec 02, 2016 4.902 4.952 4.902 4.922 116,293 +0.01(+0.10%)
Dec 01, 2016 4.942 4.947 4.916 4.917 290,888 -0.04(-0.81%)
Nov 30, 2016 4.967 4.978 4.947 4.957 115,332 -0.01(-0.10%)
Nov 29, 2016 4.967 4.967 4.957 4.962 93,818 -0.01(-0.20%)
Nov 28, 2016 4.988 5.016 4.967 4.973 214,407 -0.02(-0.30%)
Nov 25, 2016 4.947 5.003 4.930 4.988 65,597 +0.03(+0.70%)
Nov 23, 2016 4.953 4.953 4.953 0 +0.01(+0.15%)
Nov 22, 2016 4.912 4.947 4.902 4.946 138,197 +0.05(+1.10%)
Nov 21, 2016 4.837 4.892 4.837 4.892 193,704 +0.05(+0.93%)
Nov 18, 2016 4.817 4.854 4.817 4.847 171,203 +0.03(+0.52%)
Nov 17, 2016 4.771 4.827 4.771 4.822 131,486 +0.04(+0.74%)
Nov 16, 2016 4.756 4.807 4.756 4.786 138,708 +0.01(+0.21%)
Nov 15, 2016 4.706 4.776 4.706 4.776 263,077 +0.06(+1.28%)
Nov 14, 2016 4.736 4.776 4.716 4.716 253,378 -0.03(-0.69%)
Nov 11, 2016 4.734 4.799 4.716 4.749 108,883 -0.02(-0.42%)
Nov 10, 2016 4.878 4.878 4.704 4.769 195,008 -0.09(-1.95%)
Nov 09, 2016 4.868 4.908 4.814 4.863 277,890 -0.06(-1.21%)
Nov 08, 2016 4.888 4.953 4.883 4.923 174,285 +0.03(+0.71%)
Nov 07, 2016 4.893 4.928 4.868 4.888 201,891 +0.03(+0.62%)
Nov 04, 2016 4.923 4.933 4.853 4.858 220,906 -0.05(-1.02%)
Nov 03, 2016 4.908 4.928 4.858 4.908 242,696 -0.01(-0.30%)
Nov 02, 2016 5.018 5.026 4.928 4.923 248,906 -0.12(-2.37%)
Nov 01, 2016 5.003 5.048 4.993 5.043 236,808 +0.04(+0.80%)
Oct 31, 2016 5.048 5.063 4.993 5.003 142,365 -0.06(-1.18%)
Oct 28, 2016 5.078 5.083 5.023 5.063 65,340 -0.00(-0.10%)
Oct 27, 2016 5.108 5.113 5.058 5.068 176,776 -0.04(-0.88%)
Oct 26, 2016 5.142 5.152 5.113 5.113 101,523 -0.03(-0.58%)
Oct 25, 2016 5.137 5.152 5.133 5.142 102,840 +0.00(+0.01%)
Oct 24, 2016 5.147 5.157 5.127 5.142 99,595 -0.02(-0.30%)
Oct 21, 2016 5.127 5.172 5.083 5.157 108,800 +0.03(+0.68%)
Oct 20, 2016 5.108 5.127 5.064 5.122 55,523 +0.02(+0.39%)
Oct 19, 2016 5.023 5.122 5.023 5.103 379,107 +0.06(+1.19%)
Oct 18, 2016 5.048 5.058 5.008 5.043 240,330 +0.01(+0.30%)
Oct 17, 2016 5.122 5.122 5.018 5.028 175,052 -0.10(-1.94%)
Oct 14, 2016 5.127 5.142 5.083 5.127 154,600 +0.01(+0.15%)
Oct 13, 2016 5.105 5.120 5.080 5.120 206,156 +0.00(+0.00%)
Oct 12, 2016 5.130 5.145 5.105 5.120 157,607 -0.01(-0.19%)
Oct 11, 2016 5.155 5.164 5.105 5.130 229,516 -0.01(-0.29%)
Oct 10, 2016 5.130 5.164 5.130 5.145 137,221 -0.00(-0.10%)
Oct 07, 2016 5.155 5.155 5.120 5.150 125,748 -0.00(-0.10%)
Oct 06, 2016 5.160 5.164 5.140 5.155 153,570 -0.02(-0.38%)
Oct 05, 2016 5.164 5.179 5.145 5.174 151,286 +0.03(+0.58%)
Oct 04, 2016 5.164 5.189 5.100 5.145 125,206 -0.03(-0.67%)
Oct 03, 2016 5.169 5.194 5.164 5.179 83,070 -0.01(-0.29%)
Sep 30, 2016 5.169 5.219 5.145 5.194 253,334 +0.04(+0.86%)
Sep 29, 2016 5.194 5.199 5.110 5.150 146,503 -0.04(-0.86%)
Sep 28, 2016 5.169 5.199 5.150 5.194 100,486 +0.02(+0.48%)
Sep 27, 2016 5.140 5.189 5.130 5.169 117,839 +0.03(+0.58%)
Sep 26, 2016 5.169 5.184 5.125 5.140 148,368 -0.04(-0.76%)
Sep 23, 2016 5.164 5.179 5.140 5.179 112,466 +0.00(+0.00%)
Sep 22, 2016 5.105 5.204 5.105 5.179 146,086 +0.06(+1.26%)
Sep 21, 2016 5.061 5.135 5.031 5.115 144,437 +0.05(+1.07%)
Sep 20, 2016 5.031 5.071 5.031 5.061 56,312 +0.03(+0.59%)
Sep 19, 2016 5.026 5.066 5.026 5.031 96,734 -0.00(-0.10%)
Sep 16, 2016 5.026 5.066 5.021 5.036 137,998 +0.02(+0.39%)
Sep 15, 2016 4.977 5.061 4.972 5.016 392,450 +0.00(+0.10%)
Sep 14, 2016 5.016 5.016 4.952 5.011 131,523 +0.01(+0.15%)
Sep 13, 2016 5.028 5.048 4.965 5.004 289,171 -0.04(-0.87%)
Sep 12, 2016 5.048 5.075 5.009 5.048 417,524 -0.05(-1.06%)
Sep 09, 2016 5.190 5.190 5.072 5.102 335,148 -0.10(-1.89%)
Sep 08, 2016 5.200 5.210 5.190 5.200 181,640 -0.00(-0.09%)
Sep 07, 2016 5.195 5.205 5.185 5.205 109,436 +0.01(+0.19%)
Sep 06, 2016 5.175 5.200 5.170 5.195 238,103 -0.00(-0.09%)
Sep 02, 2016 5.175 5.200 5.200 5.200 119,773 +0.02(+0.47%)
Sep 01, 2016 5.170 5.185 5.141 5.175 75,946 +0.01(+0.29%)
Aug 31, 2016 5.156 5.195 5.136 5.161 144,478 +0.00(+0.00%)
Aug 30, 2016 5.205 5.219 5.133 5.161 182,516 -0.02(-0.47%)
Aug 29, 2016 5.195 5.195 5.180 5.185 91,025 -0.02(-0.38%)
Aug 26, 2016 5.170 5.244 5.156 5.205 167,408 +0.03(+0.57%)
Aug 25, 2016 5.121 5.190 5.117 5.175 260,789 +0.03(+0.67%)
Aug 24, 2016 5.112 5.175 5.109 5.141 274,202 +0.04(+0.87%)
Aug 23, 2016 5.136 5.190 5.087 5.097 460,200 -0.06(-1.23%)
Aug 22, 2016 5.190 5.217 5.135 5.161 135,863 -0.04(-0.75%)
Aug 19, 2016 5.239 5.239 5.175 5.200 119,067 -0.02(-0.47%)
Aug 18, 2016 5.180 5.264 5.177 5.224 186,933 +0.03(+0.50%)
Aug 17, 2016 5.175 5.210 5.136 5.198 90,941 +0.01(+0.16%)
Aug 16, 2016 5.200 5.232 5.185 5.190 128,830 -0.02(-0.42%)
Aug 15, 2016 5.173 5.227 5.149 5.212 194,310 +0.07(+1.42%)
Aug 12, 2016 5.100 5.154 5.100 5.139 127,591 +0.04(+0.76%)
Aug 11, 2016 5.052 5.105 5.042 5.100 120,043 +0.06(+1.16%)
Aug 10, 2016 5.061 5.071 5.032 5.042 96,325 -0.04(-0.77%)
Aug 09, 2016 5.066 5.086 5.042 5.081 117,114 +0.02(+0.38%)
Aug 08, 2016 5.018 5.071 5.018 5.061 80,946 +0.04(+0.87%)
Aug 05, 2016 4.993 5.056 4.993 5.018 193,146 +0.03(+0.68%)
Aug 04, 2016 5.032 5.058 4.974 4.984 127,974 -0.06(-1.16%)
Aug 03, 2016 5.018 5.042 5.018 5.042 97,369 +0.00(+0.00%)
Aug 02, 2016 5.013 5.047 4.993 5.042 121,444 +0.00(+0.00%)
Aug 01, 2016 5.081 5.081 5.015 5.042 163,952 -0.04(-0.86%)
Jul 29, 2016 5.008 5.086 4.993 5.086 180,497 +0.07(+1.45%)
Jul 28, 2016 5.008 5.032 4.993 5.013 120,282 -0.00(-0.10%)
Jul 27, 2016 4.998 5.032 4.998 5.018 71,987 +0.02(+0.39%)
Jul 26, 2016 4.998 5.032 4.998 4.998 66,648 +0.00(+0.00%)
Jul 25, 2016 4.998 5.027 4.984 4.998 106,773 -0.02(-0.39%)
Jul 22, 2016 4.998 5.047 4.989 5.018 67,777 +0.03(+0.58%)
Jul 21, 2016 5.018 5.018 4.988 4.988 131,474 +0.00(+0.00%)
Jul 20, 2016 4.998 5.052 4.974 4.988 179,522 -0.01(-0.19%)
Jul 19, 2016 4.998 5.032 4.981 4.998 129,819 -0.01(-0.29%)
Jul 18, 2016 4.964 5.018 4.954 5.013 114,117 +0.05(+0.98%)
Jul 15, 2016 4.959 4.969 4.950 4.964 199,957 +0.00(+0.10%)
Jul 14, 2016 5.008 5.013 4.925 4.959 217,388 +0.04(+0.74%)
Jul 13, 2016 4.937 4.985 4.908 4.923 190,920 -0.03(-0.58%)
Jul 12, 2016 4.913 4.965 4.913 4.952 270,731 +0.05(+1.08%)
Jul 11, 2016 4.899 4.923 4.899 4.899 290,845 +0.00(+0.00%)
Jul 08, 2016 4.879 4.889 4.889 4.899 153,743 +0.01(+0.20%)
Jul 07, 2016 4.860 4.915 4.855 4.889 148,737 +0.00(+0.10%)
Jul 06, 2016 4.855 4.894 4.851 4.884 183,553 +0.01(+0.20%)
Jul 05, 2016 4.826 4.899 4.817 4.875 137,025 +0.01(+0.30%)
Jul 01, 2016 4.894 4.860 4.860 4.860 131,699 -0.00(-0.10%)
Jun 30, 2016 4.822 4.875 4.791 4.865 235,915 +0.05(+1.00%)
Jun 29, 2016 4.817 4.822 4.778 4.817 159,123 +0.04(+0.81%)
Jun 28, 2016 4.744 4.812 4.744 4.778 170,381 +0.06(+1.33%)
Jun 27, 2016 4.851 4.855 4.711 4.716 207,640 -0.13(-2.59%)
Jun 24, 2016 4.802 4.870 4.802 4.841 224,736 -0.05(-0.99%)
Jun 23, 2016 4.860 4.890 4.838 4.889 100,703 +0.05(+1.00%)
Jun 22, 2016 4.826 4.846 4.807 4.841 167,940 +0.03(+0.60%)
Jun 21, 2016 4.807 4.836 4.797 4.812 225,217 +0.02(+0.50%)
Jun 20, 2016 4.817 4.822 4.783 4.788 332,207 -0.01(-0.20%)
Jun 17, 2016 4.783 4.822 4.754 4.797 163,570 +0.01(+0.30%)
Jun 16, 2016 4.807 4.817 4.754 4.783 150,265 -0.03(-0.70%)
Jun 15, 2016 4.764 4.860 4.764 4.817 246,067 +0.03(+0.60%)
Jun 14, 2016 4.817 4.822 4.749 4.788 221,870 -0.02(-0.50%)
Jun 13, 2016 4.870 4.870 4.797 4.812 89,231 -0.04(-0.84%)
Jun 10, 2016 4.829 4.872 4.796 4.853 173,372 +0.01(+0.20%)
Jun 09, 2016 4.815 4.848 4.815 4.843 130,263 +0.02(+0.50%)
Jun 08, 2016 4.800 4.843 4.800 4.819 188,604 +0.02(+0.50%)
Jun 07, 2016 4.767 4.796 4.748 4.796 169,866 +0.02(+0.50%)
Jun 06, 2016 4.743 4.791 4.743 4.772 157,842 +0.04(+0.81%)
Jun 03, 2016 4.729 4.743 4.700 4.733 122,516 +0.01(+0.30%)
Jun 02, 2016 4.710 4.733 4.686 4.719 119,327 -0.00(-0.10%)
Jun 01, 2016 4.662 4.729 4.643 4.724 130,224 +0.02(+0.51%)
May 31, 2016 4.695 4.724 4.662 4.700 162,906 +0.00(+0.10%)
May 27, 2016 4.733 4.695 4.695 4.695 94,954 -0.02(-0.41%)
May 26, 2016 4.729 4.743 4.681 4.714 128,205 +0.00(+0.00%)
May 25, 2016 4.662 4.733 4.652 4.714 111,216 +0.06(+1.34%)
May 24, 2016 4.724 4.724 4.623 4.652 229,642 -0.02(-0.51%)
May 23, 2016 4.705 4.733 4.657 4.676 177,454 -0.06(-1.31%)
May 20, 2016 4.676 4.743 4.647 4.738 165,031 +0.09(+1.85%)
May 19, 2016 4.686 4.733 4.604 4.652 306,825 -0.08(-1.72%)
May 18, 2016 4.686 4.781 4.686 4.733 141,944 +0.02(+0.51%)
May 17, 2016 4.748 4.772 4.700 4.710 294,249 -0.06(-1.30%)
May 16, 2016 4.786 4.794 4.733 4.772 94,877 +0.01(+0.15%)
May 13, 2016 4.727 4.798 4.717 4.764 335,126 +0.05(+1.11%)
May 12, 2016 4.703 4.750 4.693 4.712 155,278 +0.01(+0.20%)
May 11, 2016 4.698 4.741 4.684 4.703 289,192 -0.02(-0.50%)
May 10, 2016 4.679 4.764 4.679 4.727 149,850 +0.04(+0.91%)
May 09, 2016 4.698 4.746 4.655 4.684 238,523 -0.04(-0.90%)
May 06, 2016 4.660 4.760 4.643 4.727 150,751 +0.04(+0.91%)
May 05, 2016 4.570 4.736 4.556 4.684 435,493 +0.09(+1.96%)
May 04, 2016 4.836 4.836 4.551 4.594 1,185,926 -0.35(-7.09%)
May 03, 2016 4.930 4.973 4.911 4.945 98,504 +0.01(+0.19%)
May 02, 2016 4.987 4.992 4.921 4.935 181,449 -0.05(-1.05%)
Apr 29, 2016 4.911 4.988 4.911 4.987 133,520 +0.08(+1.54%)
Apr 28, 2016 4.859 4.935 4.859 4.911 154,293 +0.01(+0.19%)
Apr 27, 2016 4.878 4.911 4.864 4.902 113,422 +0.01(+0.29%)
Apr 26, 2016 4.836 4.902 4.836 4.888 178,694 +0.03(+0.59%)
Apr 25, 2016 4.902 4.907 4.846 4.859 83,281 -0.04(-0.87%)
Apr 22, 2016 4.883 4.907 4.883 4.902 61,331 +0.02(+0.39%)
Apr 21, 2016 4.892 4.902 4.878 4.883 81,811 +0.01(+0.29%)
Apr 20, 2016 4.869 4.888 4.845 4.869 179,879 +0.00(+0.00%)
Apr 19, 2016 4.878 4.911 4.850 4.869 87,707 -0.01(-0.19%)
Apr 18, 2016 4.878 4.894 4.836 4.878 143,081 -0.01(-0.29%)
Apr 15, 2016 4.930 4.930 4.878 4.892 119,391 -0.03(-0.58%)
Apr 14, 2016 4.949 4.949 4.869 4.921 227,266 -0.01(-0.19%)
Apr 13, 2016 4.926 4.930 4.859 4.930 198,842 +0.06(+1.32%)
Apr 12, 2016 4.805 4.876 4.805 4.866 231,873 +0.06(+1.22%)
Apr 11, 2016 4.805 4.834 4.782 4.808 357,524 +0.03(+0.64%)
Apr 08, 2016 4.730 4.801 4.717 4.777 263,812 +0.07(+1.50%)
Apr 07, 2016 4.693 4.707 4.679 4.707 121,014 +0.00(+0.10%)
Apr 06, 2016 4.693 4.716 4.650 4.702 186,147 +0.05(+1.11%)
Apr 05, 2016 4.641 4.674 4.632 4.650 153,332 +0.00(+0.10%)
Apr 04, 2016 4.679 4.707 4.636 4.646 87,935 -0.04(-0.90%)
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.