Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 4.694 4.707 4.653 4.680 179,864 -0.01(-0.29%)
Apr 29, 2020 4.563 4.700 4.563 4.694 343,013 +0.16(+3.47%)
Apr 28, 2020 4.591 4.608 4.529 4.536 300,824 -0.02(-0.45%)
Apr 27, 2020 4.646 4.700 4.550 4.557 420,461 -0.08(-1.77%)
Apr 24, 2020 4.707 4.707 4.605 4.639 120,402 -0.01(-0.29%)
Apr 23, 2020 4.707 4.748 4.653 4.653 105,054 -0.06(-1.31%)
Apr 22, 2020 4.680 4.755 4.646 4.714 311,460 +0.09(+1.93%)
Apr 21, 2020 4.605 4.666 4.550 4.625 368,064 -0.01(-0.15%)
Apr 20, 2020 4.659 4.687 4.625 4.632 178,506 -0.04(-0.88%)
Apr 17, 2020 4.728 4.742 4.659 4.673 186,805 +0.05(+1.19%)
Apr 16, 2020 4.680 4.694 4.570 4.618 112,001 -0.07(-1.46%)
Apr 15, 2020 4.721 4.721 4.598 4.687 184,371 -0.08(-1.76%)
Apr 14, 2020 4.737 4.798 4.716 4.771 265,280 +0.13(+2.78%)
Apr 13, 2020 4.737 4.737 4.540 4.642 237,922 -0.08(-1.72%)
Apr 09, 2020 4.655 4.881 4.655 4.723 313,280 +0.24(+5.30%)
Apr 08, 2020 4.316 4.499 4.316 4.486 211,884 +0.19(+4.42%)
Apr 07, 2020 4.397 4.397 4.167 4.296 396,370 +0.16(+3.94%)
Apr 06, 2020 4.106 4.205 4.106 4.133 239,872 +0.10(+2.53%)
Apr 03, 2020 4.214 4.262 4.004 4.031 255,369 -0.20(-4.65%)
Apr 02, 2020 4.174 4.357 4.140 4.228 227,846 -0.01(-0.16%)
Apr 01, 2020 4.241 4.418 4.194 4.235 195,572 -0.12(-2.80%)
Mar 31, 2020 4.370 4.486 4.316 4.357 198,183 +0.03(+0.63%)
Mar 30, 2020 4.370 4.370 4.160 4.330 241,644 -0.05(-1.09%)
Mar 27, 2020 4.289 4.418 4.261 4.377 212,783 -0.02(-0.46%)
Mar 26, 2020 4.357 4.465 4.282 4.397 345,286 +0.05(+1.09%)
Mar 25, 2020 3.984 4.397 3.875 4.350 458,250 +0.45(+11.67%)
Mar 24, 2020 3.807 3.997 3.805 3.895 185,190 +0.27(+7.49%)
Mar 23, 2020 3.814 3.916 3.512 3.624 548,434 -0.28(-7.13%)
Mar 20, 2020 3.929 4.187 3.895 3.902 280,862 +0.01(+0.35%)
Mar 19, 2020 3.671 4.004 3.417 3.889 552,099 +0.08(+2.14%)
Mar 18, 2020 4.418 4.486 3.749 3.807 401,886 -0.94(-19.86%)
Mar 17, 2020 4.513 4.752 4.411 4.750 682,538 +0.28(+6.18%)
Mar 16, 2020 4.702 4.749 4.467 4.474 471,240 -0.53(-10.60%)
Mar 13, 2020 5.011 5.110 4.897 5.005 454,040 +0.21(+4.34%)
Mar 12, 2020 5.025 5.025 4.467 4.796 1,290,566 -0.56(-10.53%)
Mar 11, 2020 5.656 5.656 5.314 5.361 239,974 -0.40(-6.88%)
Mar 10, 2020 5.623 5.760 5.562 5.757 566,750 +0.24(+4.26%)
Mar 09, 2020 5.844 5.854 5.441 5.522 516,712 -0.52(-8.56%)
Mar 06, 2020 6.146 6.146 5.979 6.039 192,780 -0.09(-1.43%)
Mar 05, 2020 6.247 6.254 6.099 6.126 217,805 -0.20(-3.18%)
Mar 04, 2020 6.254 6.348 6.254 6.328 171,615 +0.11(+1.73%)
Mar 03, 2020 6.207 6.294 6.073 6.220 298,998 +0.00(+0.00%)
Mar 02, 2020 6.046 6.247 6.005 6.220 204,349 +0.20(+3.35%)
Feb 28, 2020 6.113 6.126 6.005 6.019 269,744 -0.20(-3.24%)
Feb 27, 2020 6.314 6.314 6.146 6.220 246,530 -0.15(-2.32%)
Feb 26, 2020 6.328 6.382 6.321 6.368 125,029 +0.04(+0.64%)
Feb 25, 2020 6.523 6.529 6.308 6.328 221,163 -0.15(-2.38%)
Feb 24, 2020 6.590 6.597 6.462 6.482 179,207 -0.17(-2.60%)
Feb 21, 2020 6.691 6.704 6.650 6.656 204,839 -0.03(-0.52%)
Feb 20, 2020 6.691 6.711 6.664 6.691 116,133 +0.00(+0.00%)
Feb 19, 2020 6.717 6.738 6.664 6.691 158,951 -0.03(-0.40%)
Feb 18, 2020 6.644 6.717 6.630 6.717 225,961 +0.07(+1.09%)
Feb 14, 2020 6.625 6.669 6.609 6.645 138,790 +0.02(+0.30%)
Feb 13, 2020 6.592 6.625 6.589 6.625 134,693 +0.01(+0.20%)
Feb 12, 2020 6.559 6.612 6.559 6.612 161,133 +0.04(+0.61%)
Feb 11, 2020 6.559 6.592 6.492 6.572 225,967 +0.02(+0.31%)
Feb 10, 2020 6.532 6.559 6.485 6.552 137,508 +0.03(+0.41%)
Feb 07, 2020 6.505 6.562 6.505 6.525 125,450 +0.00(+0.00%)
Feb 06, 2020 6.465 6.525 6.452 6.525 240,655 +0.08(+1.24%)
Feb 05, 2020 6.599 6.625 6.405 6.445 543,579 -0.13(-1.93%)
Feb 04, 2020 6.552 6.599 6.552 6.572 186,464 +0.05(+0.82%)
Feb 03, 2020 6.518 6.538 6.512 6.518 149,265 +0.00(+0.00%)
Jan 31, 2020 6.512 6.552 6.465 6.518 259,894 +0.00(+0.00%)
Jan 30, 2020 6.405 6.538 6.378 6.518 312,168 +0.09(+1.45%)
Jan 29, 2020 6.398 6.445 6.398 6.425 89,746 +0.04(+0.63%)
Jan 28, 2020 6.358 6.405 6.355 6.385 123,910 +0.03(+0.42%)
Jan 27, 2020 6.465 6.465 6.338 6.358 255,053 -0.13(-2.06%)
Jan 24, 2020 6.498 6.525 6.458 6.492 151,829 +0.00(+0.00%)
Jan 23, 2020 6.492 6.525 6.465 6.492 114,911 +0.00(+0.00%)
Jan 22, 2020 6.452 6.492 6.445 6.492 81,763 +0.05(+0.72%)
Jan 21, 2020 6.425 6.458 6.412 6.445 135,205 +0.01(+0.21%)
Jan 17, 2020 6.485 6.498 6.412 6.432 102,968 -0.07(-1.03%)
Jan 16, 2020 6.478 6.505 6.478 6.498 99,887 +0.05(+0.83%)
Jan 15, 2020 6.438 6.495 6.415 6.445 95,308 +0.01(+0.10%)
Jan 14, 2020 6.398 6.445 6.398 6.438 123,740 +0.04(+0.57%)
Jan 13, 2020 6.358 6.412 6.338 6.402 109,371 +0.04(+0.68%)
Jan 10, 2020 6.312 6.365 6.312 6.358 120,055 +0.04(+0.63%)
Jan 09, 2020 6.332 6.372 6.318 6.318 176,124 -0.02(-0.32%)
Jan 08, 2020 6.338 6.392 6.328 6.338 180,581 +0.00(+0.00%)
Jan 07, 2020 6.285 6.352 6.272 6.338 139,902 +0.05(+0.74%)
Jan 06, 2020 6.252 6.292 6.240 6.292 162,384 +0.03(+0.48%)
Jan 03, 2020 6.292 6.292 6.218 6.262 302,161 -0.05(-0.79%)
Jan 02, 2020 6.352 6.365 6.278 6.312 184,588 -0.05(-0.84%)
Dec 31, 2019 6.352 6.365 6.300 6.365 165,319 +0.03(+0.53%)
Dec 30, 2019 6.285 6.458 6.246 6.332 389,609 +0.04(+0.64%)
Dec 27, 2019 6.292 6.298 6.266 6.292 125,151 -0.00(-0.03%)
Dec 26, 2019 6.273 6.293 6.270 6.293 195,426 +0.02(+0.32%)
Dec 24, 2019 6.287 6.293 6.267 6.273 194,579 +0.01(+0.11%)
Dec 23, 2019 6.254 6.280 6.238 6.267 250,556 +0.01(+0.21%)
Dec 20, 2019 6.194 6.254 6.194 6.254 405,462 +0.04(+0.64%)
Dec 19, 2019 6.167 6.220 6.161 6.214 301,106 +0.05(+0.86%)
Dec 18, 2019 6.154 6.167 6.148 6.161 142,183 +0.02(+0.32%)
Dec 17, 2019 6.161 6.161 6.134 6.141 178,801 +0.01(+0.15%)
Dec 16, 2019 6.114 6.142 6.101 6.132 102,263 +0.03(+0.50%)
Dec 13, 2019 6.095 6.110 6.088 6.101 132,990 +0.01(+0.22%)
Dec 12, 2019 6.095 6.115 6.088 6.088 133,005 -0.00(-0.03%)
Dec 11, 2019 6.083 6.103 6.057 6.090 175,887 +0.02(+0.33%)
Dec 10, 2019 6.050 6.076 6.044 6.070 205,679 +0.01(+0.22%)
Dec 09, 2019 6.057 6.083 6.044 6.057 181,006 +0.01(+0.11%)
Dec 06, 2019 6.063 6.083 6.050 6.050 265,957 -0.01(-0.11%)
Dec 05, 2019 6.050 6.090 6.037 6.057 278,164 -0.01(-0.22%)
Dec 04, 2019 6.090 6.103 6.063 6.070 286,329 -0.02(-0.32%)
Dec 03, 2019 6.083 6.106 6.050 6.090 287,277 -0.03(-0.43%)
Dec 02, 2019 6.142 6.149 6.083 6.116 120,965 -0.04(-0.64%)
Nov 29, 2019 6.136 6.157 6.116 6.155 48,812 +0.02(+0.32%)
Nov 27, 2019 6.122 6.142 6.083 6.136 139,289 +0.00(+0.00%)
Nov 26, 2019 6.122 6.142 6.116 6.136 238,049 +0.01(+0.21%)
Nov 25, 2019 6.136 6.162 6.116 6.122 122,823 -0.02(-0.32%)
Nov 22, 2019 6.162 6.215 6.142 6.142 181,562 +0.01(+0.11%)
Nov 21, 2019 6.149 6.188 6.116 6.136 80,901 -0.01(-0.11%)
Nov 20, 2019 6.136 6.155 6.109 6.142 72,734 +0.02(+0.32%)
Nov 19, 2019 6.188 6.205 6.116 6.122 122,901 -0.06(-0.96%)
Nov 18, 2019 6.221 6.221 6.182 6.182 108,201 -0.07(-1.18%)
Nov 15, 2019 6.249 6.259 6.223 6.256 138,899 +0.03(+0.42%)
Nov 14, 2019 6.138 6.236 6.132 6.230 169,752 +0.10(+1.60%)
Nov 13, 2019 6.177 6.177 6.125 6.132 73,048 -0.03(-0.53%)
Nov 12, 2019 6.171 6.216 6.148 6.164 82,656 +0.02(+0.32%)
Nov 11, 2019 6.203 6.223 6.145 6.145 72,094 -0.05(-0.74%)
Nov 08, 2019 6.210 6.230 6.164 6.190 118,531 -0.01(-0.11%)
Nov 07, 2019 6.158 6.223 6.158 6.197 123,906 +0.05(+0.74%)
Nov 06, 2019 6.158 6.171 6.151 6.151 95,557 +0.01(+0.21%)
Nov 05, 2019 6.158 6.171 6.125 6.138 85,220 +0.00(+0.00%)
Nov 04, 2019 6.190 6.203 6.105 6.138 170,957 -0.06(-0.95%)
Nov 01, 2019 6.190 6.203 6.145 6.197 129,098 +0.03(+0.42%)
Oct 31, 2019 6.164 6.184 6.151 6.171 123,353 +0.04(+0.64%)
Oct 30, 2019 6.119 6.148 6.099 6.132 74,017 +0.02(+0.32%)
Oct 29, 2019 6.177 6.184 6.112 6.112 166,072 -0.05(-0.85%)
Oct 28, 2019 6.177 6.184 6.158 6.164 167,864 +0.01(+0.21%)
Oct 25, 2019 6.138 6.177 6.125 6.151 167,383 +0.03(+0.43%)
Oct 24, 2019 6.073 6.132 6.060 6.125 200,079 +0.07(+1.08%)
Oct 23, 2019 6.060 6.073 6.040 6.060 80,982 +0.01(+0.11%)
Oct 22, 2019 6.034 6.053 6.008 6.053 81,708 +0.01(+0.22%)
Oct 21, 2019 6.040 6.070 6.008 6.040 98,702 +0.02(+0.33%)
Oct 18, 2019 6.040 6.066 6.021 6.021 132,467 -0.03(-0.54%)
Oct 17, 2019 6.001 6.073 5.988 6.053 127,625 +0.06(+0.98%)
Oct 16, 2019 6.001 6.008 5.986 5.994 52,222 -0.01(-0.24%)
Oct 15, 2019 5.957 6.018 5.957 6.009 112,221 +0.05(+0.76%)
Oct 14, 2019 5.931 5.970 5.931 5.964 101,242 +0.04(+0.66%)
Oct 11, 2019 5.951 5.961 5.918 5.925 98,420 +0.01(+0.22%)
Oct 10, 2019 5.912 5.951 5.912 5.912 126,453 -0.01(-0.11%)
Oct 09, 2019 5.931 5.951 5.912 5.918 137,361 -0.01(-0.22%)
Oct 08, 2019 5.925 5.951 5.912 5.931 116,241 +0.01(+0.11%)
Oct 07, 2019 5.951 5.953 5.912 5.925 130,824 -0.03(-0.54%)
Oct 04, 2019 5.977 5.996 5.938 5.957 105,671 -0.02(-0.33%)
Oct 03, 2019 5.990 6.009 5.938 5.977 126,949 +0.00(+0.00%)
Oct 02, 2019 6.016 6.022 5.964 5.977 53,940 -0.03(-0.54%)
Oct 01, 2019 5.977 6.025 5.970 6.009 130,378 +0.03(+0.54%)
Sep 30, 2019 5.996 6.019 5.977 5.977 149,926 -0.02(-0.32%)
Sep 27, 2019 6.022 6.022 5.964 5.996 127,114 -0.01(-0.22%)
Sep 26, 2019 6.022 6.042 6.009 6.009 84,955 -0.03(-0.54%)
Sep 25, 2019 6.003 6.048 5.996 6.042 118,589 +0.02(+0.32%)
Sep 24, 2019 6.009 6.035 6.003 6.022 100,083 +0.03(+0.43%)
Sep 23, 2019 6.016 6.016 5.951 5.996 127,021 -0.01(-0.22%)
Sep 20, 2019 5.983 6.029 5.983 6.009 100,426 +0.01(+0.22%)
Sep 19, 2019 5.983 6.016 5.983 5.996 108,957 +0.01(+0.11%)
Sep 18, 2019 6.016 6.022 5.957 5.990 89,839 -0.03(-0.43%)
Sep 17, 2019 5.996 6.029 5.990 6.016 57,644 +0.02(+0.41%)
Sep 16, 2019 5.978 6.004 5.953 5.991 76,648 +0.04(+0.65%)
Sep 13, 2019 6.004 6.024 5.946 5.953 157,256 -0.03(-0.43%)
Sep 12, 2019 5.998 6.017 5.953 5.978 109,181 +0.00(+0.00%)
Sep 11, 2019 5.978 5.991 5.966 5.978 79,745 +0.00(+0.00%)
Sep 10, 2019 5.946 5.985 5.927 5.978 98,577 +0.03(+0.43%)
Sep 09, 2019 5.940 5.953 5.921 5.953 97,871 +0.03(+0.54%)
Sep 06, 2019 5.940 5.940 5.895 5.921 156,323 -0.01(-0.22%)
Sep 05, 2019 5.946 5.959 5.927 5.933 96,597 -0.02(-0.32%)
Sep 04, 2019 5.940 5.953 5.921 5.953 98,650 +0.03(+0.43%)
Sep 03, 2019 5.888 5.933 5.888 5.927 104,878 +0.02(+0.33%)
Aug 30, 2019 5.914 5.914 5.895 5.908 55,319 +0.00(+0.00%)
Aug 29, 2019 5.914 5.914 5.895 5.908 51,097 +0.01(+0.22%)
Aug 28, 2019 5.914 5.917 5.888 5.895 168,055 +0.00(+0.00%)
Aug 27, 2019 5.901 5.913 5.873 5.895 102,566 +0.03(+0.44%)
Aug 26, 2019 5.914 5.940 5.856 5.869 162,356 -0.01(-0.22%)
Aug 23, 2019 5.895 5.927 5.843 5.882 142,338 +0.01(+0.11%)
Aug 22, 2019 5.882 5.895 5.843 5.875 60,243 -0.01(-0.11%)
Aug 21, 2019 5.850 5.888 5.830 5.882 67,160 +0.03(+0.55%)
Aug 20, 2019 5.869 5.869 5.837 5.850 91,189 +0.01(+0.22%)
Aug 19, 2019 5.830 5.862 5.830 5.837 66,450 +0.04(+0.64%)
Aug 16, 2019 5.800 5.825 5.787 5.800 82,191 +0.01(+0.21%)
Aug 15, 2019 5.819 5.838 5.787 5.788 83,024 -0.02(-0.32%)
Aug 14, 2019 5.877 5.893 5.787 5.806 183,728 -0.09(-1.52%)
Aug 13, 2019 5.877 5.902 5.854 5.896 105,751 +0.05(+0.87%)
Aug 12, 2019 5.838 5.915 5.838 5.845 166,493 +0.00(+0.00%)
Aug 09, 2019 5.845 5.845 5.832 5.845 70,449 +0.01(+0.22%)
Aug 08, 2019 5.793 5.838 5.793 5.832 144,311 +0.03(+0.55%)
Aug 07, 2019 5.774 5.800 5.762 5.800 193,879 -0.02(-0.33%)
Aug 06, 2019 5.851 5.851 5.787 5.819 246,427 -0.03(-0.55%)
Aug 05, 2019 5.889 5.889 5.800 5.851 315,591 -0.08(-1.29%)
Aug 02, 2019 5.915 5.940 5.883 5.928 190,840 -0.01(-0.11%)
Aug 01, 2019 5.940 5.960 5.921 5.934 287,757 -0.02(-0.32%)
Jul 31, 2019 5.960 5.966 5.939 5.953 205,226 -0.01(-0.21%)
Jul 30, 2019 5.896 5.976 5.889 5.966 202,440 +0.04(+0.76%)
Jul 29, 2019 5.928 5.934 5.870 5.921 233,473 +0.01(+0.11%)
Jul 26, 2019 5.934 5.960 5.908 5.915 197,416 -0.01(-0.11%)
Jul 25, 2019 6.017 6.030 5.921 5.921 261,807 -0.10(-1.70%)
Jul 24, 2019 6.036 6.049 6.011 6.023 135,864 -0.03(-0.42%)
Jul 23, 2019 5.972 6.049 5.963 6.049 165,914 +0.09(+1.50%)
Jul 22, 2019 5.998 5.998 5.935 5.960 161,463 -0.01(-0.21%)
Jul 19, 2019 5.991 6.011 5.960 5.972 170,645 -0.01(-0.21%)
Jul 18, 2019 6.055 6.055 5.979 5.985 283,653 -0.07(-1.16%)
Jul 17, 2019 5.985 6.075 5.960 6.055 200,739 +0.07(+1.17%)
Jul 16, 2019 5.972 5.998 5.953 5.985 246,871 +0.04(+0.64%)
Jul 15, 2019 5.940 5.947 5.915 5.947 214,986 +0.03(+0.51%)
Jul 12, 2019 5.910 5.929 5.891 5.916 206,424 +0.03(+0.43%)
Jul 11, 2019 5.878 5.910 5.859 5.891 235,487 +0.04(+0.76%)
Jul 10, 2019 5.847 5.878 5.834 5.847 126,778 +0.01(+0.11%)
Jul 09, 2019 5.796 5.872 5.783 5.840 239,224 +0.03(+0.55%)
Jul 08, 2019 5.828 5.847 5.796 5.809 239,226 -0.02(-0.34%)
Jul 05, 2019 5.821 5.837 5.821 5.829 147,130 +0.00(+0.02%)
Jul 03, 2019 5.834 5.840 5.809 5.828 166,527 -0.01(-0.11%)
Jul 02, 2019 5.840 5.859 5.802 5.834 244,304 +0.00(+0.00%)
Jul 01, 2019 5.758 5.847 5.726 5.834 414,963 +0.13(+2.22%)
Jun 28, 2019 5.745 5.771 5.707 5.707 267,294 -0.04(-0.66%)
Jun 27, 2019 5.745 5.764 5.733 5.745 191,457 -0.01(-0.22%)
Jun 26, 2019 5.720 5.777 5.707 5.758 215,762 +0.02(+0.33%)
Jun 25, 2019 5.840 5.840 5.703 5.739 423,548 -0.10(-1.63%)
Jun 24, 2019 5.885 5.885 5.821 5.834 128,922 -0.05(-0.86%)
Jun 21, 2019 5.885 5.891 5.853 5.885 97,140 +0.01(+0.22%)
Jun 20, 2019 5.866 5.885 5.853 5.872 163,193 +0.02(+0.32%)
Jun 19, 2019 5.840 5.866 5.834 5.853 100,742 +0.01(+0.22%)
Jun 18, 2019 5.853 5.859 5.815 5.840 182,191 +0.01(+0.22%)
Jun 17, 2019 5.802 5.866 5.790 5.828 151,717 +0.05(+0.85%)
Jun 14, 2019 5.797 5.807 5.772 5.779 98,336 -0.03(-0.54%)
Jun 13, 2019 5.848 5.848 5.797 5.810 143,403 -0.02(-0.32%)
Jun 12, 2019 5.810 5.829 5.741 5.829 261,063 +0.04(+0.65%)
Jun 11, 2019 5.797 5.807 5.753 5.791 146,525 +0.03(+0.44%)
Jun 10, 2019 5.785 5.791 5.741 5.766 145,467 +0.03(+0.55%)
Jun 07, 2019 5.728 5.747 5.716 5.734 85,945 +0.02(+0.33%)
Jun 06, 2019 5.653 5.728 5.653 5.716 81,908 +0.06(+1.00%)
Jun 05, 2019 5.634 5.665 5.618 5.659 61,605 +0.03(+0.45%)
Jun 04, 2019 5.609 5.646 5.590 5.634 130,800 +0.04(+0.79%)
Jun 03, 2019 5.571 5.640 5.563 5.590 143,271 -0.03(-0.56%)
May 31, 2019 5.697 5.710 5.621 5.621 168,396 -0.11(-1.87%)
May 30, 2019 5.747 5.772 5.728 5.728 265,004 +0.00(+0.00%)
May 29, 2019 5.760 5.772 5.709 5.728 109,744 -0.03(-0.44%)
May 28, 2019 5.785 5.785 5.734 5.753 67,166 -0.03(-0.44%)
May 24, 2019 5.760 5.785 5.734 5.779 57,985 +0.04(+0.77%)
May 23, 2019 5.722 5.741 5.697 5.734 60,665 +0.00(+0.00%)
May 22, 2019 5.728 5.766 5.728 5.734 96,992 -0.01(-0.22%)
May 21, 2019 5.697 5.772 5.697 5.747 207,146 +0.03(+0.55%)
May 20, 2019 5.816 5.823 5.709 5.716 152,439 -0.10(-1.73%)
May 17, 2019 5.766 5.829 5.760 5.816 137,258 +0.06(+0.98%)
May 16, 2019 5.747 5.785 5.747 5.760 152,218 +0.01(+0.11%)
May 15, 2019 5.791 5.791 5.716 5.753 349,772 -0.06(-1.11%)
May 14, 2019 5.787 5.868 5.762 5.818 127,139 +0.04(+0.76%)
May 13, 2019 5.787 5.793 5.712 5.774 213,943 -0.02(-0.43%)
May 10, 2019 5.774 5.799 5.772 5.799 86,413 +0.02(+0.43%)
May 09, 2019 5.799 5.799 5.737 5.774 102,250 -0.03(-0.54%)
May 08, 2019 5.799 5.837 5.793 5.805 247,240 +0.02(+0.43%)
May 07, 2019 5.730 5.787 5.718 5.780 189,075 +0.01(+0.11%)
May 06, 2019 5.749 5.774 5.718 5.774 93,143 +0.01(+0.22%)
May 03, 2019 5.768 5.799 5.749 5.762 87,853 +0.01(+0.11%)
May 02, 2019 5.762 5.762 5.699 5.755 213,278 -0.01(-0.11%)
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.