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, 2020 4.306 4.420 4.253 4.293 201,141 +0.03(+0.63%)
Mar 30, 2020 4.306 4.306 4.099 4.266 245,251 -0.05(-1.09%)
Mar 27, 2020 4.226 4.353 4.198 4.313 215,959 -0.02(-0.46%)
Mar 26, 2020 4.293 4.400 4.219 4.333 350,440 +0.05(+1.09%)
Mar 25, 2020 3.925 4.333 3.818 4.286 465,090 +0.45(+11.67%)
Mar 24, 2020 3.751 3.938 3.749 3.838 187,955 +0.27(+7.49%)
Mar 23, 2020 3.758 3.859 3.460 3.571 556,621 -0.27(-7.13%)
Mar 20, 2020 3.871 4.126 3.838 3.845 285,054 +0.01(+0.35%)
Mar 19, 2020 3.617 3.945 3.367 3.831 560,340 +0.08(+2.14%)
Mar 18, 2020 4.353 4.420 3.694 3.751 407,885 -0.93(-19.86%)
Mar 17, 2020 4.446 4.682 4.346 4.681 692,726 +0.27(+6.18%)
Mar 16, 2020 4.633 4.679 4.401 4.408 478,274 -0.52(-10.60%)
Mar 13, 2020 4.938 5.035 4.825 4.931 460,817 +0.21(+4.34%)
Mar 12, 2020 4.951 4.951 4.401 4.726 1,309,831 -0.56(-10.53%)
Mar 11, 2020 5.573 5.573 5.235 5.282 243,556 -0.39(-6.88%)
Mar 10, 2020 5.540 5.676 5.480 5.672 575,210 +0.23(+4.26%)
Mar 09, 2020 5.758 5.768 5.361 5.441 524,425 -0.51(-8.56%)
Mar 06, 2020 6.056 6.056 5.891 5.950 195,658 -0.09(-1.43%)
Mar 05, 2020 6.155 6.162 6.010 6.036 221,056 -0.20(-3.18%)
Mar 04, 2020 6.162 6.255 6.162 6.235 174,177 +0.11(+1.73%)
Mar 03, 2020 6.116 6.202 5.983 6.129 303,461 +0.00(+0.00%)
Mar 02, 2020 5.957 6.155 5.917 6.129 207,399 +0.20(+3.35%)
Feb 28, 2020 6.023 6.036 5.917 5.930 273,771 -0.20(-3.24%)
Feb 27, 2020 6.222 6.222 6.056 6.129 250,210 -0.15(-2.32%)
Feb 26, 2020 6.235 6.288 6.228 6.274 126,895 +0.04(+0.64%)
Feb 25, 2020 6.427 6.433 6.215 6.235 224,465 -0.15(-2.38%)
Feb 24, 2020 6.493 6.500 6.367 6.387 181,882 -0.17(-2.60%)
Feb 21, 2020 6.592 6.605 6.552 6.558 207,896 -0.03(-0.52%)
Feb 20, 2020 6.592 6.612 6.566 6.592 117,866 +0.00(+0.00%)
Feb 19, 2020 6.619 6.639 6.566 6.592 161,323 -0.03(-0.40%)
Feb 18, 2020 6.546 6.619 6.532 6.619 229,334 +0.07(+1.09%)
Feb 14, 2020 6.528 6.571 6.511 6.548 140,861 +0.02(+0.30%)
Feb 13, 2020 6.495 6.528 6.492 6.528 136,704 +0.01(+0.20%)
Feb 12, 2020 6.462 6.515 6.462 6.515 163,538 +0.04(+0.61%)
Feb 11, 2020 6.462 6.495 6.396 6.475 229,340 +0.02(+0.31%)
Feb 10, 2020 6.436 6.462 6.390 6.455 139,561 +0.03(+0.41%)
Feb 07, 2020 6.409 6.466 6.409 6.429 127,323 +0.00(+0.00%)
Feb 06, 2020 6.370 6.429 6.357 6.429 244,247 +0.08(+1.24%)
Feb 05, 2020 6.502 6.528 6.311 6.350 551,693 -0.12(-1.93%)
Feb 04, 2020 6.455 6.502 6.455 6.475 189,247 +0.05(+0.82%)
Feb 03, 2020 6.423 6.442 6.416 6.423 151,493 +0.00(+0.00%)
Jan 31, 2020 6.416 6.455 6.370 6.423 263,773 +0.00(+0.00%)
Jan 30, 2020 6.311 6.442 6.285 6.423 316,828 +0.09(+1.45%)
Jan 29, 2020 6.304 6.350 6.304 6.331 91,085 +0.04(+0.63%)
Jan 28, 2020 6.265 6.311 6.262 6.291 125,759 +0.03(+0.42%)
Jan 27, 2020 6.370 6.370 6.245 6.265 258,860 -0.13(-2.06%)
Jan 24, 2020 6.403 6.429 6.363 6.396 154,096 +0.00(+0.00%)
Jan 23, 2020 6.396 6.429 6.370 6.396 116,626 +0.00(+0.00%)
Jan 22, 2020 6.357 6.396 6.350 6.396 82,983 +0.05(+0.72%)
Jan 21, 2020 6.331 6.363 6.318 6.350 137,223 +0.01(+0.21%)
Jan 17, 2020 6.390 6.403 6.317 6.337 104,505 -0.07(-1.03%)
Jan 16, 2020 6.383 6.409 6.383 6.403 101,378 +0.05(+0.83%)
Jan 15, 2020 6.344 6.400 6.320 6.350 96,730 +0.01(+0.10%)
Jan 14, 2020 6.304 6.350 6.304 6.344 125,587 +0.04(+0.57%)
Jan 13, 2020 6.265 6.317 6.245 6.308 111,004 +0.04(+0.68%)
Jan 10, 2020 6.219 6.271 6.219 6.265 121,847 +0.04(+0.63%)
Jan 09, 2020 6.239 6.278 6.225 6.225 178,753 -0.02(-0.32%)
Jan 08, 2020 6.245 6.298 6.235 6.245 183,277 +0.00(+0.00%)
Jan 07, 2020 6.193 6.258 6.179 6.245 141,990 +0.05(+0.74%)
Jan 06, 2020 6.160 6.199 6.148 6.199 164,808 +0.03(+0.48%)
Jan 03, 2020 6.199 6.199 6.127 6.170 306,671 -0.05(-0.79%)
Jan 02, 2020 6.258 6.271 6.186 6.219 187,343 -0.05(-0.84%)
Dec 31, 2019 6.258 6.271 6.207 6.271 167,787 +0.03(+0.53%)
Dec 30, 2019 6.193 6.363 6.154 6.239 395,425 +0.04(+0.64%)
Dec 27, 2019 6.199 6.206 6.174 6.199 127,019 -0.00(-0.03%)
Dec 26, 2019 6.181 6.201 6.178 6.201 198,343 +0.02(+0.32%)
Dec 24, 2019 6.194 6.201 6.175 6.181 197,484 +0.01(+0.11%)
Dec 23, 2019 6.162 6.188 6.146 6.175 254,296 +0.01(+0.21%)
Dec 20, 2019 6.103 6.162 6.103 6.162 411,514 +0.04(+0.64%)
Dec 19, 2019 6.077 6.129 6.070 6.122 305,601 +0.05(+0.86%)
Dec 18, 2019 6.064 6.077 6.057 6.070 144,305 +0.02(+0.32%)
Dec 17, 2019 6.070 6.070 6.044 6.051 181,471 +0.01(+0.15%)
Dec 16, 2019 6.025 6.052 6.011 6.041 103,790 +0.03(+0.50%)
Dec 13, 2019 6.005 6.020 5.998 6.011 134,975 +0.01(+0.22%)
Dec 12, 2019 6.005 6.025 5.998 5.998 134,990 -0.00(-0.03%)
Dec 11, 2019 5.994 6.013 5.968 6.000 178,513 +0.02(+0.33%)
Dec 10, 2019 5.961 5.987 5.955 5.981 208,749 +0.01(+0.22%)
Dec 09, 2019 5.968 5.994 5.955 5.968 183,707 +0.01(+0.11%)
Dec 06, 2019 5.974 5.994 5.961 5.961 269,927 -0.01(-0.11%)
Dec 05, 2019 5.961 6.000 5.948 5.968 282,317 -0.01(-0.22%)
Dec 04, 2019 6.000 6.013 5.974 5.981 290,603 -0.02(-0.32%)
Dec 03, 2019 5.994 6.016 5.961 6.000 291,566 -0.03(-0.43%)
Dec 02, 2019 6.052 6.058 5.994 6.026 122,771 -0.04(-0.64%)
Nov 29, 2019 6.045 6.066 6.026 6.065 49,540 +0.02(+0.32%)
Nov 27, 2019 6.032 6.052 5.994 6.045 141,368 +0.00(+0.00%)
Nov 26, 2019 6.032 6.052 6.026 6.045 241,602 +0.01(+0.21%)
Nov 25, 2019 6.045 6.071 6.026 6.032 124,657 -0.02(-0.32%)
Nov 22, 2019 6.071 6.123 6.052 6.052 184,272 +0.01(+0.11%)
Nov 21, 2019 6.058 6.097 6.026 6.045 82,109 -0.01(-0.11%)
Nov 20, 2019 6.045 6.065 6.019 6.052 73,820 +0.02(+0.32%)
Nov 19, 2019 6.097 6.113 6.026 6.032 124,736 -0.06(-0.96%)
Nov 18, 2019 6.130 6.130 6.091 6.091 109,816 -0.07(-1.18%)
Nov 15, 2019 6.157 6.167 6.131 6.164 140,972 +0.03(+0.42%)
Nov 14, 2019 6.048 6.144 6.041 6.138 172,286 +0.10(+1.60%)
Nov 13, 2019 6.086 6.086 6.035 6.041 74,138 -0.03(-0.53%)
Nov 12, 2019 6.080 6.125 6.057 6.074 83,890 +0.02(+0.32%)
Nov 11, 2019 6.112 6.131 6.054 6.054 73,170 -0.05(-0.74%)
Nov 08, 2019 6.119 6.138 6.074 6.099 120,300 -0.01(-0.11%)
Nov 07, 2019 6.067 6.131 6.067 6.106 125,756 +0.05(+0.74%)
Nov 06, 2019 6.067 6.080 6.061 6.061 96,983 +0.01(+0.21%)
Nov 05, 2019 6.067 6.080 6.035 6.048 86,492 +0.00(+0.00%)
Nov 04, 2019 6.099 6.112 6.016 6.048 173,509 -0.06(-0.95%)
Nov 01, 2019 6.099 6.112 6.054 6.106 131,025 +0.03(+0.42%)
Oct 31, 2019 6.074 6.093 6.061 6.080 125,195 +0.04(+0.64%)
Oct 30, 2019 6.029 6.057 6.009 6.041 75,122 +0.02(+0.32%)
Oct 29, 2019 6.086 6.093 6.022 6.022 168,551 -0.05(-0.85%)
Oct 28, 2019 6.086 6.093 6.067 6.074 170,370 +0.01(+0.21%)
Oct 25, 2019 6.048 6.086 6.035 6.061 169,882 +0.03(+0.43%)
Oct 24, 2019 5.984 6.041 5.971 6.035 203,065 +0.06(+1.08%)
Oct 23, 2019 5.971 5.984 5.951 5.971 82,191 +0.01(+0.11%)
Oct 22, 2019 5.945 5.964 5.919 5.964 82,928 +0.01(+0.22%)
Oct 21, 2019 5.951 5.981 5.919 5.951 100,176 +0.02(+0.33%)
Oct 18, 2019 5.951 5.977 5.932 5.932 134,444 -0.03(-0.54%)
Oct 17, 2019 5.913 5.984 5.900 5.964 129,530 +0.06(+0.98%)
Oct 16, 2019 5.913 5.919 5.898 5.906 53,002 -0.01(-0.24%)
Oct 15, 2019 5.870 5.930 5.870 5.921 113,896 +0.04(+0.76%)
Oct 14, 2019 5.844 5.882 5.844 5.876 102,753 +0.04(+0.66%)
Oct 11, 2019 5.863 5.873 5.831 5.838 99,890 +0.01(+0.22%)
Oct 10, 2019 5.825 5.863 5.825 5.825 128,341 -0.01(-0.11%)
Oct 09, 2019 5.844 5.863 5.825 5.831 139,412 -0.01(-0.22%)
Oct 08, 2019 5.838 5.863 5.825 5.844 117,976 +0.01(+0.11%)
Oct 07, 2019 5.863 5.865 5.825 5.838 132,777 -0.03(-0.54%)
Oct 04, 2019 5.889 5.908 5.851 5.870 107,248 -0.02(-0.33%)
Oct 03, 2019 5.902 5.921 5.851 5.889 128,844 +0.00(+0.00%)
Oct 02, 2019 5.927 5.934 5.876 5.889 54,745 -0.03(-0.54%)
Oct 01, 2019 5.889 5.937 5.882 5.921 132,324 +0.03(+0.54%)
Sep 30, 2019 5.908 5.930 5.889 5.889 152,164 -0.02(-0.32%)
Sep 27, 2019 5.934 5.934 5.876 5.908 129,011 -0.01(-0.22%)
Sep 26, 2019 5.934 5.953 5.921 5.921 86,223 -0.03(-0.54%)
Sep 25, 2019 5.914 5.959 5.908 5.953 120,359 +0.02(+0.32%)
Sep 24, 2019 5.921 5.946 5.914 5.934 101,577 +0.03(+0.43%)
Sep 23, 2019 5.927 5.927 5.863 5.908 128,917 -0.01(-0.22%)
Sep 20, 2019 5.895 5.940 5.895 5.921 101,925 +0.01(+0.22%)
Sep 19, 2019 5.895 5.927 5.895 5.908 110,583 +0.01(+0.11%)
Sep 18, 2019 5.927 5.934 5.870 5.902 91,180 -0.03(-0.43%)
Sep 17, 2019 5.908 5.940 5.902 5.927 58,504 +0.02(+0.41%)
Sep 16, 2019 5.891 5.916 5.865 5.903 77,792 +0.04(+0.65%)
Sep 13, 2019 5.916 5.935 5.859 5.865 159,603 -0.03(-0.43%)
Sep 12, 2019 5.910 5.929 5.865 5.891 110,810 +0.00(+0.00%)
Sep 11, 2019 5.891 5.903 5.878 5.891 80,935 +0.00(+0.00%)
Sep 10, 2019 5.859 5.897 5.840 5.891 100,048 +0.03(+0.43%)
Sep 09, 2019 5.852 5.865 5.833 5.865 99,332 +0.03(+0.54%)
Sep 06, 2019 5.852 5.852 5.808 5.833 158,657 -0.01(-0.22%)
Sep 05, 2019 5.859 5.872 5.840 5.846 98,039 -0.02(-0.32%)
Sep 04, 2019 5.852 5.865 5.833 5.865 100,122 +0.03(+0.43%)
Sep 03, 2019 5.802 5.846 5.802 5.840 106,443 +0.02(+0.33%)
Aug 30, 2019 5.827 5.827 5.808 5.821 56,145 +0.00(+0.00%)
Aug 29, 2019 5.827 5.827 5.808 5.821 51,860 +0.01(+0.22%)
Aug 28, 2019 5.827 5.830 5.802 5.808 170,564 +0.00(+0.00%)
Aug 27, 2019 5.814 5.826 5.786 5.808 104,097 +0.03(+0.44%)
Aug 26, 2019 5.827 5.852 5.770 5.783 164,779 -0.01(-0.22%)
Aug 23, 2019 5.808 5.840 5.757 5.795 144,463 +0.01(+0.11%)
Aug 22, 2019 5.795 5.808 5.757 5.789 61,142 -0.01(-0.11%)
Aug 21, 2019 5.764 5.802 5.745 5.795 68,162 +0.03(+0.55%)
Aug 20, 2019 5.783 5.783 5.751 5.764 92,551 +0.01(+0.22%)
Aug 19, 2019 5.745 5.776 5.745 5.751 67,441 +0.04(+0.64%)
Aug 16, 2019 5.715 5.740 5.702 5.715 83,418 +0.01(+0.21%)
Aug 15, 2019 5.733 5.752 5.702 5.703 84,263 -0.02(-0.32%)
Aug 14, 2019 5.790 5.806 5.702 5.721 186,471 -0.09(-1.52%)
Aug 13, 2019 5.790 5.815 5.768 5.809 107,330 +0.05(+0.87%)
Aug 12, 2019 5.752 5.828 5.752 5.759 168,978 +0.00(+0.00%)
Aug 09, 2019 5.759 5.759 5.746 5.759 71,501 +0.01(+0.22%)
Aug 08, 2019 5.708 5.752 5.708 5.746 146,465 +0.03(+0.55%)
Aug 07, 2019 5.689 5.715 5.677 5.715 196,773 -0.02(-0.33%)
Aug 06, 2019 5.765 5.765 5.702 5.733 250,105 -0.03(-0.55%)
Aug 05, 2019 5.803 5.803 5.715 5.765 320,302 -0.08(-1.29%)
Aug 02, 2019 5.828 5.853 5.796 5.840 193,689 -0.01(-0.11%)
Aug 01, 2019 5.853 5.872 5.834 5.847 292,053 -0.02(-0.32%)
Jul 31, 2019 5.872 5.878 5.851 5.866 208,290 -0.01(-0.21%)
Jul 30, 2019 5.809 5.888 5.803 5.878 205,461 +0.04(+0.76%)
Jul 29, 2019 5.840 5.847 5.784 5.834 236,959 +0.01(+0.11%)
Jul 26, 2019 5.847 5.872 5.822 5.828 200,363 -0.01(-0.11%)
Jul 25, 2019 5.929 5.941 5.834 5.834 265,715 -0.10(-1.70%)
Jul 24, 2019 5.947 5.960 5.922 5.935 137,893 -0.03(-0.42%)
Jul 23, 2019 5.884 5.960 5.875 5.960 168,390 +0.09(+1.50%)
Jul 22, 2019 5.910 5.910 5.847 5.872 163,873 -0.01(-0.21%)
Jul 19, 2019 5.903 5.922 5.872 5.884 173,192 -0.01(-0.21%)
Jul 18, 2019 5.966 5.966 5.891 5.897 287,887 -0.07(-1.16%)
Jul 17, 2019 5.897 5.985 5.872 5.966 203,736 +0.07(+1.17%)
Jul 16, 2019 5.884 5.910 5.866 5.897 250,557 +0.04(+0.64%)
Jul 15, 2019 5.853 5.859 5.828 5.859 218,195 +0.03(+0.51%)
Jul 12, 2019 5.823 5.842 5.804 5.829 209,505 +0.03(+0.43%)
Jul 11, 2019 5.792 5.823 5.773 5.804 239,002 +0.04(+0.76%)
Jul 10, 2019 5.761 5.792 5.748 5.761 128,670 +0.01(+0.11%)
Jul 09, 2019 5.711 5.786 5.698 5.754 242,795 +0.03(+0.55%)
Jul 08, 2019 5.742 5.761 5.711 5.723 242,797 -0.02(-0.34%)
Jul 05, 2019 5.736 5.751 5.736 5.743 149,326 +0.00(+0.02%)
Jul 03, 2019 5.748 5.754 5.723 5.742 169,012 -0.01(-0.11%)
Jul 02, 2019 5.754 5.773 5.717 5.748 247,951 +0.00(+0.00%)
Jul 01, 2019 5.673 5.761 5.642 5.748 421,157 +0.12(+2.22%)
Jun 28, 2019 5.661 5.686 5.623 5.623 271,284 -0.04(-0.66%)
Jun 27, 2019 5.661 5.679 5.648 5.661 194,315 -0.01(-0.22%)
Jun 26, 2019 5.636 5.692 5.623 5.673 218,983 +0.02(+0.33%)
Jun 25, 2019 5.754 5.754 5.619 5.654 429,870 -0.09(-1.63%)
Jun 24, 2019 5.798 5.798 5.736 5.748 130,847 -0.05(-0.86%)
Jun 21, 2019 5.798 5.804 5.767 5.798 98,590 +0.01(+0.22%)
Jun 20, 2019 5.779 5.798 5.767 5.786 165,629 +0.02(+0.33%)
Jun 19, 2019 5.754 5.779 5.748 5.767 102,246 +0.01(+0.22%)
Jun 18, 2019 5.767 5.773 5.729 5.754 184,910 +0.01(+0.22%)
Jun 17, 2019 5.717 5.779 5.704 5.742 153,982 +0.05(+0.85%)
Jun 14, 2019 5.712 5.721 5.687 5.694 99,804 -0.03(-0.54%)
Jun 13, 2019 5.762 5.762 5.712 5.725 145,544 -0.02(-0.32%)
Jun 12, 2019 5.725 5.743 5.656 5.743 264,960 +0.04(+0.65%)
Jun 11, 2019 5.712 5.721 5.669 5.706 148,712 +0.02(+0.44%)
Jun 10, 2019 5.700 5.706 5.656 5.681 147,638 +0.03(+0.55%)
Jun 07, 2019 5.644 5.663 5.632 5.650 87,228 +0.02(+0.33%)
Jun 06, 2019 5.569 5.644 5.569 5.632 83,131 +0.06(+1.00%)
Jun 05, 2019 5.551 5.582 5.535 5.576 62,525 +0.02(+0.45%)
Jun 04, 2019 5.526 5.563 5.507 5.551 132,753 +0.04(+0.79%)
Jun 03, 2019 5.489 5.557 5.481 5.507 145,410 -0.03(-0.56%)
May 31, 2019 5.613 5.626 5.538 5.538 170,909 -0.11(-1.87%)
May 30, 2019 5.663 5.687 5.644 5.644 268,960 +0.00(+0.00%)
May 29, 2019 5.675 5.687 5.625 5.644 111,383 -0.02(-0.44%)
May 28, 2019 5.700 5.700 5.650 5.669 68,168 -0.02(-0.44%)
May 24, 2019 5.675 5.700 5.650 5.694 58,851 +0.04(+0.77%)
May 23, 2019 5.638 5.656 5.614 5.650 61,571 +0.00(+0.00%)
May 22, 2019 5.644 5.681 5.644 5.650 98,440 -0.01(-0.22%)
May 21, 2019 5.613 5.687 5.613 5.663 210,238 +0.03(+0.55%)
May 20, 2019 5.731 5.737 5.625 5.632 154,715 -0.10(-1.73%)
May 17, 2019 5.681 5.743 5.675 5.731 139,307 +0.06(+0.98%)
May 16, 2019 5.663 5.700 5.663 5.675 154,491 +0.01(+0.11%)
May 15, 2019 5.706 5.706 5.632 5.669 354,994 -0.06(-1.11%)
May 14, 2019 5.702 5.781 5.677 5.732 129,037 +0.04(+0.76%)
May 13, 2019 5.702 5.708 5.628 5.689 217,136 -0.02(-0.43%)
May 10, 2019 5.689 5.714 5.687 5.714 87,703 +0.02(+0.43%)
May 09, 2019 5.714 5.714 5.652 5.689 103,777 -0.03(-0.54%)
May 08, 2019 5.714 5.751 5.708 5.720 250,931 +0.02(+0.43%)
May 07, 2019 5.646 5.702 5.634 5.695 191,897 +0.01(+0.11%)
May 06, 2019 5.665 5.689 5.634 5.689 94,534 +0.01(+0.22%)
May 03, 2019 5.683 5.714 5.665 5.677 89,164 +0.01(+0.11%)
May 02, 2019 5.677 5.677 5.615 5.671 216,462 -0.01(-0.11%)
May 01, 2019 5.708 5.738 5.671 5.677 194,163 -0.04(-0.75%)
Apr 30, 2019 5.726 5.751 5.683 5.720 220,178 +0.00(+0.00%)
Apr 29, 2019 5.775 5.775 5.714 5.720 132,789 -0.04(-0.64%)
Apr 26, 2019 5.634 5.782 5.597 5.757 297,540 +0.12(+2.07%)
Apr 25, 2019 5.689 5.689 5.634 5.640 120,088 -0.04(-0.76%)
Apr 24, 2019 5.738 5.743 5.671 5.683 163,384 -0.02(-0.43%)
Apr 23, 2019 5.689 5.714 5.683 5.708 108,740 +0.01(+0.22%)
Apr 22, 2019 5.665 5.695 5.652 5.695 155,515 +0.06(+0.98%)
Apr 18, 2019 5.652 5.652 5.621 5.640 116,937 -0.01(-0.22%)
Apr 17, 2019 5.671 5.671 5.633 5.652 200,632 -0.01(-0.22%)
Apr 16, 2019 5.689 5.700 5.658 5.665 160,295 -0.02(-0.35%)
Apr 15, 2019 5.660 5.685 5.660 5.685 125,808 +0.03(+0.54%)
Apr 12, 2019 5.678 5.678 5.623 5.654 230,022 +0.00(+0.00%)
Apr 11, 2019 5.630 5.654 5.617 5.654 95,673 +0.03(+0.54%)
Apr 10, 2019 5.611 5.636 5.599 5.623 280,876 +0.04(+0.77%)
Apr 09, 2019 5.581 5.617 5.568 5.581 230,796 -0.01(-0.11%)
Apr 08, 2019 5.599 5.605 5.562 5.587 210,028 +0.03(+0.55%)
Apr 05, 2019 5.556 5.587 5.550 5.556 128,753 -0.01(-0.22%)
Apr 04, 2019 5.568 5.575 5.550 5.568 142,682 -0.01(-0.11%)
Apr 03, 2019 5.562 5.605 5.535 5.575 352,647 +0.05(+0.94%)
Apr 02, 2019 5.538 5.538 5.489 5.523 121,691 +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.