Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.371 4.487 4.317 4.358 198,144 +0.03(+0.63%)
Mar 30, 2020 4.371 4.371 4.161 4.330 241,597 -0.05(-1.09%)
Mar 27, 2020 4.290 4.419 4.262 4.378 212,742 -0.02(-0.46%)
Mar 26, 2020 4.358 4.466 4.283 4.398 345,219 +0.05(+1.09%)
Mar 25, 2020 3.984 4.398 3.876 4.351 458,161 +0.45(+11.67%)
Mar 24, 2020 3.808 3.998 3.806 3.896 185,154 +0.27(+7.49%)
Mar 23, 2020 3.815 3.917 3.513 3.625 548,328 -0.28(-7.13%)
Mar 20, 2020 3.930 4.188 3.896 3.903 280,807 +0.01(+0.35%)
Mar 19, 2020 3.672 4.005 3.418 3.889 551,992 +0.08(+2.14%)
Mar 18, 2020 4.419 4.487 3.750 3.808 401,808 -0.94(-19.86%)
Mar 17, 2020 4.514 4.753 4.412 4.751 682,405 +0.28(+6.18%)
Mar 16, 2020 4.703 4.750 4.468 4.475 471,148 -0.53(-10.60%)
Mar 13, 2020 5.012 5.111 4.898 5.005 453,952 +0.21(+4.34%)
Mar 12, 2020 5.026 5.026 4.468 4.797 1,290,316 -0.56(-10.53%)
Mar 11, 2020 5.657 5.657 5.315 5.362 239,927 -0.40(-6.88%)
Mar 10, 2020 5.624 5.761 5.563 5.758 566,640 +0.24(+4.26%)
Mar 09, 2020 5.845 5.855 5.442 5.523 516,612 -0.52(-8.56%)
Mar 06, 2020 6.148 6.148 5.980 6.040 192,743 -0.09(-1.43%)
Mar 05, 2020 6.248 6.255 6.101 6.128 217,763 -0.20(-3.18%)
Mar 04, 2020 6.255 6.349 6.255 6.329 171,581 +0.11(+1.73%)
Mar 03, 2020 6.208 6.295 6.074 6.222 298,940 +0.00(+0.00%)
Mar 02, 2020 6.047 6.248 6.007 6.222 204,309 +0.20(+3.35%)
Feb 28, 2020 6.114 6.128 6.007 6.020 269,692 -0.20(-3.24%)
Feb 27, 2020 6.316 6.316 6.148 6.222 246,482 -0.15(-2.32%)
Feb 26, 2020 6.329 6.383 6.322 6.369 125,005 +0.04(+0.64%)
Feb 25, 2020 6.524 6.531 6.309 6.329 221,120 -0.15(-2.38%)
Feb 24, 2020 6.591 6.598 6.463 6.484 179,172 -0.17(-2.60%)
Feb 21, 2020 6.692 6.705 6.652 6.657 204,799 -0.03(-0.52%)
Feb 20, 2020 6.692 6.712 6.665 6.692 116,110 +0.00(+0.00%)
Feb 19, 2020 6.719 6.739 6.665 6.692 158,920 -0.03(-0.40%)
Feb 18, 2020 6.645 6.719 6.631 6.719 225,917 +0.07(+1.09%)
Feb 14, 2020 6.627 6.670 6.610 6.647 138,763 +0.02(+0.30%)
Feb 13, 2020 6.593 6.627 6.590 6.627 134,667 +0.01(+0.20%)
Feb 12, 2020 6.560 6.613 6.560 6.613 161,101 +0.04(+0.61%)
Feb 11, 2020 6.560 6.593 6.493 6.573 225,923 +0.02(+0.31%)
Feb 10, 2020 6.533 6.560 6.486 6.553 137,482 +0.03(+0.41%)
Feb 07, 2020 6.506 6.564 6.506 6.526 125,426 +0.00(+0.00%)
Feb 06, 2020 6.466 6.526 6.453 6.526 240,609 +0.08(+1.24%)
Feb 05, 2020 6.600 6.627 6.406 6.446 543,474 -0.13(-1.93%)
Feb 04, 2020 6.553 6.600 6.553 6.573 186,428 +0.05(+0.82%)
Feb 03, 2020 6.520 6.540 6.513 6.520 149,236 +0.00(+0.00%)
Jan 31, 2020 6.513 6.553 6.466 6.520 259,844 +0.00(+0.00%)
Jan 30, 2020 6.406 6.540 6.380 6.520 312,108 +0.09(+1.45%)
Jan 29, 2020 6.400 6.446 6.400 6.426 89,728 +0.04(+0.63%)
Jan 28, 2020 6.360 6.406 6.356 6.386 123,885 +0.03(+0.42%)
Jan 27, 2020 6.466 6.466 6.340 6.360 255,003 -0.13(-2.06%)
Jan 24, 2020 6.500 6.526 6.460 6.493 151,800 +0.00(+0.00%)
Jan 23, 2020 6.493 6.526 6.466 6.493 114,888 +0.00(+0.00%)
Jan 22, 2020 6.453 6.493 6.446 6.493 81,747 +0.05(+0.72%)
Jan 21, 2020 6.426 6.460 6.414 6.446 135,178 +0.01(+0.21%)
Jan 17, 2020 6.486 6.500 6.413 6.433 102,948 -0.07(-1.03%)
Jan 16, 2020 6.480 6.506 6.480 6.500 99,867 +0.05(+0.83%)
Jan 15, 2020 6.440 6.497 6.416 6.446 95,289 +0.01(+0.10%)
Jan 14, 2020 6.400 6.446 6.400 6.440 123,716 +0.04(+0.57%)
Jan 13, 2020 6.360 6.413 6.340 6.403 109,350 +0.04(+0.68%)
Jan 10, 2020 6.313 6.366 6.313 6.360 120,031 +0.04(+0.63%)
Jan 09, 2020 6.333 6.373 6.320 6.320 176,090 -0.02(-0.32%)
Jan 08, 2020 6.340 6.393 6.330 6.340 180,546 +0.00(+0.00%)
Jan 07, 2020 6.286 6.353 6.273 6.340 139,875 +0.05(+0.74%)
Jan 06, 2020 6.253 6.293 6.241 6.293 162,353 +0.03(+0.48%)
Jan 03, 2020 6.293 6.293 6.219 6.263 302,102 -0.05(-0.79%)
Jan 02, 2020 6.353 6.366 6.280 6.313 184,552 -0.05(-0.84%)
Dec 31, 2019 6.353 6.366 6.301 6.366 165,287 +0.03(+0.53%)
Dec 30, 2019 6.286 6.460 6.247 6.333 389,533 +0.04(+0.64%)
Dec 27, 2019 6.293 6.300 6.268 6.293 125,126 -0.00(-0.03%)
Dec 26, 2019 6.275 6.295 6.271 6.295 195,388 +0.02(+0.32%)
Dec 24, 2019 6.288 6.295 6.268 6.275 194,541 +0.01(+0.11%)
Dec 23, 2019 6.255 6.281 6.239 6.268 250,507 +0.01(+0.21%)
Dec 20, 2019 6.195 6.255 6.195 6.255 405,383 +0.04(+0.64%)
Dec 19, 2019 6.169 6.222 6.162 6.215 301,048 +0.05(+0.86%)
Dec 18, 2019 6.155 6.169 6.149 6.162 142,155 +0.02(+0.32%)
Dec 17, 2019 6.162 6.162 6.136 6.142 178,767 +0.01(+0.15%)
Dec 16, 2019 6.116 6.143 6.102 6.133 102,243 +0.03(+0.50%)
Dec 13, 2019 6.096 6.111 6.089 6.102 132,964 +0.01(+0.22%)
Dec 12, 2019 6.096 6.116 6.089 6.089 132,979 -0.00(-0.03%)
Dec 11, 2019 6.084 6.104 6.058 6.091 175,853 +0.02(+0.33%)
Dec 10, 2019 6.051 6.078 6.045 6.071 205,639 +0.01(+0.22%)
Dec 09, 2019 6.058 6.084 6.045 6.058 180,970 +0.01(+0.11%)
Dec 06, 2019 6.064 6.084 6.051 6.051 265,905 -0.01(-0.11%)
Dec 05, 2019 6.051 6.091 6.038 6.058 278,110 -0.01(-0.22%)
Dec 04, 2019 6.091 6.104 6.064 6.071 286,273 -0.02(-0.32%)
Dec 03, 2019 6.084 6.107 6.051 6.091 287,222 -0.03(-0.43%)
Dec 02, 2019 6.143 6.150 6.084 6.117 120,942 -0.04(-0.64%)
Nov 29, 2019 6.137 6.158 6.117 6.157 48,802 +0.02(+0.32%)
Nov 27, 2019 6.124 6.143 6.084 6.137 139,262 +0.00(+0.00%)
Nov 26, 2019 6.124 6.143 6.117 6.137 238,003 +0.01(+0.21%)
Nov 25, 2019 6.137 6.163 6.117 6.124 122,800 -0.02(-0.32%)
Nov 22, 2019 6.163 6.216 6.143 6.143 181,527 +0.01(+0.11%)
Nov 21, 2019 6.150 6.189 6.117 6.137 80,886 -0.01(-0.11%)
Nov 20, 2019 6.137 6.157 6.111 6.143 72,720 +0.02(+0.32%)
Nov 19, 2019 6.189 6.206 6.117 6.124 122,877 -0.06(-0.96%)
Nov 18, 2019 6.222 6.222 6.183 6.183 108,180 -0.07(-1.18%)
Nov 15, 2019 6.250 6.260 6.224 6.257 138,872 +0.03(+0.42%)
Nov 14, 2019 6.139 6.237 6.133 6.231 169,719 +0.10(+1.60%)
Nov 13, 2019 6.178 6.178 6.126 6.133 73,034 -0.03(-0.53%)
Nov 12, 2019 6.172 6.218 6.149 6.165 82,640 +0.02(+0.32%)
Nov 11, 2019 6.205 6.224 6.146 6.146 72,080 -0.05(-0.74%)
Nov 08, 2019 6.211 6.231 6.165 6.192 118,508 -0.01(-0.11%)
Nov 07, 2019 6.159 6.224 6.159 6.198 123,882 +0.05(+0.74%)
Nov 06, 2019 6.159 6.172 6.152 6.152 95,538 +0.01(+0.21%)
Nov 05, 2019 6.159 6.172 6.126 6.139 85,203 +0.00(+0.00%)
Nov 04, 2019 6.192 6.205 6.107 6.139 170,924 -0.06(-0.95%)
Nov 01, 2019 6.192 6.205 6.146 6.198 129,073 +0.03(+0.42%)
Oct 31, 2019 6.165 6.185 6.152 6.172 123,330 +0.04(+0.64%)
Oct 30, 2019 6.120 6.149 6.100 6.133 74,003 +0.02(+0.32%)
Oct 29, 2019 6.178 6.185 6.113 6.113 166,040 -0.05(-0.85%)
Oct 28, 2019 6.178 6.185 6.159 6.165 167,831 +0.01(+0.21%)
Oct 25, 2019 6.139 6.178 6.126 6.152 167,351 +0.03(+0.43%)
Oct 24, 2019 6.074 6.133 6.061 6.126 200,040 +0.07(+1.08%)
Oct 23, 2019 6.061 6.074 6.041 6.061 80,967 +0.01(+0.11%)
Oct 22, 2019 6.035 6.054 6.009 6.054 81,692 +0.01(+0.22%)
Oct 21, 2019 6.041 6.072 6.009 6.041 98,683 +0.02(+0.33%)
Oct 18, 2019 6.041 6.067 6.022 6.022 132,441 -0.03(-0.54%)
Oct 17, 2019 6.002 6.074 5.989 6.054 127,600 +0.06(+0.98%)
Oct 16, 2019 6.002 6.009 5.988 5.996 52,212 -0.01(-0.24%)
Oct 15, 2019 5.958 6.019 5.958 6.010 112,199 +0.05(+0.76%)
Oct 14, 2019 5.933 5.971 5.933 5.965 101,222 +0.04(+0.66%)
Oct 11, 2019 5.952 5.962 5.920 5.926 98,401 +0.01(+0.22%)
Oct 10, 2019 5.913 5.952 5.913 5.913 126,429 -0.01(-0.11%)
Oct 09, 2019 5.933 5.952 5.913 5.920 137,335 -0.01(-0.22%)
Oct 08, 2019 5.926 5.952 5.913 5.933 116,219 +0.01(+0.11%)
Oct 07, 2019 5.952 5.954 5.913 5.926 130,798 -0.03(-0.54%)
Oct 04, 2019 5.978 5.997 5.939 5.958 105,650 -0.02(-0.33%)
Oct 03, 2019 5.991 6.010 5.939 5.978 126,924 +0.00(+0.00%)
Oct 02, 2019 6.017 6.023 5.965 5.978 53,929 -0.03(-0.54%)
Oct 01, 2019 5.978 6.027 5.971 6.010 130,353 +0.03(+0.54%)
Sep 30, 2019 5.997 6.020 5.978 5.978 149,897 -0.02(-0.32%)
Sep 27, 2019 6.023 6.023 5.965 5.997 127,089 -0.01(-0.22%)
Sep 26, 2019 6.023 6.043 6.010 6.010 84,938 -0.03(-0.54%)
Sep 25, 2019 6.004 6.049 5.997 6.043 118,566 +0.02(+0.32%)
Sep 24, 2019 6.010 6.036 6.004 6.023 100,064 +0.03(+0.43%)
Sep 23, 2019 6.017 6.017 5.952 5.997 126,996 -0.01(-0.22%)
Sep 20, 2019 5.984 6.030 5.984 6.010 100,406 +0.01(+0.22%)
Sep 19, 2019 5.984 6.017 5.984 5.997 108,936 +0.01(+0.11%)
Sep 18, 2019 6.017 6.023 5.958 5.991 89,821 -0.03(-0.43%)
Sep 17, 2019 5.997 6.030 5.991 6.017 57,632 +0.02(+0.41%)
Sep 16, 2019 5.980 6.005 5.954 5.992 76,633 +0.04(+0.65%)
Sep 13, 2019 6.005 6.025 5.947 5.954 157,225 -0.03(-0.43%)
Sep 12, 2019 5.999 6.018 5.954 5.980 109,159 +0.00(+0.00%)
Sep 11, 2019 5.980 5.992 5.967 5.980 79,729 +0.00(+0.00%)
Sep 10, 2019 5.947 5.986 5.928 5.980 98,558 +0.03(+0.43%)
Sep 09, 2019 5.941 5.954 5.922 5.954 97,852 +0.03(+0.54%)
Sep 06, 2019 5.941 5.941 5.896 5.922 156,293 -0.01(-0.22%)
Sep 05, 2019 5.947 5.960 5.928 5.935 96,578 -0.02(-0.32%)
Sep 04, 2019 5.941 5.954 5.922 5.954 98,631 +0.03(+0.43%)
Sep 03, 2019 5.889 5.935 5.889 5.928 104,857 +0.02(+0.33%)
Aug 30, 2019 5.915 5.915 5.896 5.909 55,308 +0.00(+0.00%)
Aug 29, 2019 5.915 5.915 5.896 5.909 51,087 +0.01(+0.22%)
Aug 28, 2019 5.915 5.918 5.889 5.896 168,023 +0.00(+0.00%)
Aug 27, 2019 5.902 5.914 5.874 5.896 102,546 +0.03(+0.44%)
Aug 26, 2019 5.915 5.941 5.857 5.870 162,324 -0.01(-0.22%)
Aug 23, 2019 5.896 5.928 5.844 5.883 142,310 +0.01(+0.11%)
Aug 22, 2019 5.883 5.896 5.844 5.877 60,231 -0.01(-0.11%)
Aug 21, 2019 5.851 5.889 5.832 5.883 67,147 +0.03(+0.55%)
Aug 20, 2019 5.870 5.870 5.838 5.851 91,172 +0.01(+0.22%)
Aug 19, 2019 5.832 5.864 5.832 5.838 66,437 +0.04(+0.64%)
Aug 16, 2019 5.801 5.827 5.788 5.801 82,175 +0.01(+0.21%)
Aug 15, 2019 5.820 5.839 5.788 5.789 83,008 -0.02(-0.32%)
Aug 14, 2019 5.878 5.894 5.788 5.807 183,692 -0.09(-1.52%)
Aug 13, 2019 5.878 5.903 5.855 5.897 105,731 +0.05(+0.87%)
Aug 12, 2019 5.839 5.916 5.839 5.846 166,461 +0.00(+0.00%)
Aug 09, 2019 5.846 5.846 5.833 5.846 70,436 +0.01(+0.22%)
Aug 08, 2019 5.795 5.839 5.795 5.833 144,283 +0.03(+0.55%)
Aug 07, 2019 5.775 5.801 5.763 5.801 193,841 -0.02(-0.33%)
Aug 06, 2019 5.852 5.852 5.788 5.820 246,379 -0.03(-0.55%)
Aug 05, 2019 5.890 5.890 5.801 5.852 315,530 -0.08(-1.29%)
Aug 02, 2019 5.916 5.942 5.884 5.929 190,803 -0.01(-0.11%)
Aug 01, 2019 5.942 5.961 5.922 5.935 287,702 -0.02(-0.32%)
Jul 31, 2019 5.961 5.967 5.940 5.954 205,186 -0.01(-0.21%)
Jul 30, 2019 5.897 5.977 5.890 5.967 202,400 +0.04(+0.76%)
Jul 29, 2019 5.929 5.935 5.871 5.922 233,428 +0.01(+0.11%)
Jul 26, 2019 5.935 5.961 5.910 5.916 197,377 -0.01(-0.11%)
Jul 25, 2019 6.018 6.031 5.922 5.922 261,756 -0.10(-1.70%)
Jul 24, 2019 6.037 6.050 6.012 6.025 135,838 -0.03(-0.42%)
Jul 23, 2019 5.973 6.050 5.964 6.050 165,881 +0.09(+1.50%)
Jul 22, 2019 5.999 5.999 5.936 5.961 161,431 -0.01(-0.21%)
Jul 19, 2019 5.993 6.012 5.961 5.973 170,612 -0.01(-0.21%)
Jul 18, 2019 6.057 6.057 5.980 5.986 283,598 -0.07(-1.16%)
Jul 17, 2019 5.986 6.076 5.961 6.057 200,700 +0.07(+1.17%)
Jul 16, 2019 5.973 5.999 5.954 5.986 246,824 +0.04(+0.64%)
Jul 15, 2019 5.942 5.948 5.916 5.948 214,944 +0.03(+0.51%)
Jul 12, 2019 5.911 5.930 5.892 5.918 206,384 +0.03(+0.43%)
Jul 11, 2019 5.880 5.911 5.861 5.892 235,441 +0.04(+0.76%)
Jul 10, 2019 5.848 5.880 5.835 5.848 126,753 +0.01(+0.11%)
Jul 09, 2019 5.797 5.873 5.784 5.841 239,178 +0.03(+0.55%)
Jul 08, 2019 5.829 5.848 5.797 5.810 239,180 -0.02(-0.34%)
Jul 05, 2019 5.822 5.838 5.822 5.830 147,101 +0.00(+0.02%)
Jul 03, 2019 5.835 5.841 5.810 5.829 166,494 -0.01(-0.11%)
Jul 02, 2019 5.841 5.861 5.803 5.835 244,257 +0.00(+0.00%)
Jul 01, 2019 5.759 5.848 5.727 5.835 414,882 +0.13(+2.22%)
Jun 28, 2019 5.746 5.772 5.708 5.708 267,243 -0.04(-0.66%)
Jun 27, 2019 5.746 5.765 5.734 5.746 191,420 -0.01(-0.22%)
Jun 26, 2019 5.721 5.778 5.708 5.759 215,721 +0.02(+0.33%)
Jun 25, 2019 5.841 5.841 5.704 5.740 423,466 -0.10(-1.63%)
Jun 24, 2019 5.886 5.886 5.822 5.835 128,897 -0.05(-0.86%)
Jun 21, 2019 5.886 5.892 5.854 5.886 97,121 +0.01(+0.22%)
Jun 20, 2019 5.867 5.886 5.854 5.873 163,161 +0.02(+0.33%)
Jun 19, 2019 5.841 5.867 5.835 5.854 100,723 +0.01(+0.22%)
Jun 18, 2019 5.854 5.861 5.816 5.841 182,155 +0.01(+0.22%)
Jun 17, 2019 5.803 5.867 5.791 5.829 151,688 +0.05(+0.85%)
Jun 14, 2019 5.799 5.808 5.773 5.780 98,317 -0.03(-0.54%)
Jun 13, 2019 5.849 5.849 5.799 5.811 143,375 -0.02(-0.32%)
Jun 12, 2019 5.811 5.830 5.742 5.830 261,012 +0.04(+0.65%)
Jun 11, 2019 5.799 5.808 5.754 5.792 146,496 +0.03(+0.44%)
Jun 10, 2019 5.786 5.792 5.742 5.767 145,438 +0.03(+0.55%)
Jun 07, 2019 5.729 5.748 5.717 5.736 85,928 +0.02(+0.33%)
Jun 06, 2019 5.654 5.729 5.654 5.717 81,892 +0.06(+1.00%)
Jun 05, 2019 5.635 5.666 5.619 5.660 61,594 +0.03(+0.45%)
Jun 04, 2019 5.610 5.647 5.591 5.635 130,775 +0.04(+0.79%)
Jun 03, 2019 5.572 5.641 5.564 5.591 143,243 -0.03(-0.56%)
May 31, 2019 5.698 5.712 5.622 5.622 168,363 -0.11(-1.87%)
May 30, 2019 5.748 5.773 5.729 5.729 264,953 +0.00(+0.00%)
May 29, 2019 5.761 5.773 5.710 5.729 109,723 -0.03(-0.44%)
May 28, 2019 5.786 5.786 5.736 5.754 67,153 -0.03(-0.44%)
May 24, 2019 5.761 5.786 5.736 5.780 57,974 +0.04(+0.77%)
May 23, 2019 5.723 5.742 5.698 5.736 60,653 +0.00(+0.00%)
May 22, 2019 5.729 5.767 5.729 5.736 96,974 -0.01(-0.22%)
May 21, 2019 5.698 5.773 5.698 5.748 207,106 +0.03(+0.55%)
May 20, 2019 5.817 5.824 5.710 5.717 152,410 -0.10(-1.73%)
May 17, 2019 5.767 5.830 5.761 5.817 137,232 +0.06(+0.98%)
May 16, 2019 5.748 5.786 5.748 5.761 152,189 +0.01(+0.11%)
May 15, 2019 5.792 5.792 5.717 5.754 349,705 -0.06(-1.11%)
May 14, 2019 5.788 5.869 5.763 5.819 127,114 +0.04(+0.76%)
May 13, 2019 5.788 5.794 5.713 5.775 213,901 -0.02(-0.43%)
May 10, 2019 5.775 5.800 5.773 5.800 86,396 +0.02(+0.43%)
May 09, 2019 5.800 5.800 5.738 5.775 102,230 -0.03(-0.54%)
May 08, 2019 5.800 5.838 5.794 5.806 247,193 +0.03(+0.43%)
May 07, 2019 5.731 5.788 5.719 5.781 189,038 +0.01(+0.11%)
May 06, 2019 5.750 5.775 5.719 5.775 93,125 +0.01(+0.22%)
May 03, 2019 5.769 5.800 5.750 5.763 87,836 +0.01(+0.11%)
May 02, 2019 5.763 5.763 5.700 5.756 213,237 -0.01(-0.11%)
May 01, 2019 5.794 5.825 5.756 5.763 191,270 -0.04(-0.75%)
Apr 30, 2019 5.813 5.838 5.769 5.806 216,898 +0.00(+0.00%)
Apr 29, 2019 5.863 5.863 5.800 5.806 130,810 -0.04(-0.64%)
Apr 26, 2019 5.719 5.869 5.681 5.844 293,107 +0.12(+2.07%)
Apr 25, 2019 5.775 5.775 5.719 5.725 118,299 -0.04(-0.76%)
Apr 24, 2019 5.825 5.829 5.756 5.769 160,950 -0.03(-0.43%)
Apr 23, 2019 5.775 5.800 5.769 5.794 107,120 +0.01(+0.22%)
Apr 22, 2019 5.750 5.781 5.737 5.781 153,198 +0.06(+0.98%)
Apr 18, 2019 5.738 5.738 5.706 5.725 115,195 -0.01(-0.22%)
Apr 17, 2019 5.756 5.756 5.718 5.738 197,643 -0.01(-0.22%)
Apr 16, 2019 5.775 5.786 5.744 5.750 157,907 -0.02(-0.35%)
Apr 15, 2019 5.746 5.771 5.746 5.771 123,934 +0.03(+0.54%)
Apr 12, 2019 5.764 5.764 5.708 5.740 226,595 +0.00(+0.00%)
Apr 11, 2019 5.715 5.740 5.702 5.740 94,248 +0.03(+0.54%)
Apr 10, 2019 5.696 5.721 5.684 5.708 276,691 +0.04(+0.77%)
Apr 09, 2019 5.665 5.702 5.653 5.665 227,357 -0.01(-0.11%)
Apr 08, 2019 5.684 5.690 5.646 5.671 206,899 +0.03(+0.55%)
Apr 05, 2019 5.640 5.671 5.634 5.640 126,835 -0.01(-0.22%)
Apr 04, 2019 5.653 5.659 5.634 5.653 140,556 -0.01(-0.11%)
Apr 03, 2019 5.646 5.690 5.618 5.659 347,393 +0.05(+0.94%)
Apr 02, 2019 5.622 5.622 5.572 5.606 119,877 +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.