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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2019 5.768 5.793 5.725 5.762 218,572 +0.00(+0.00%)
Apr 29, 2019 5.818 5.818 5.756 5.762 131,820 -0.04(-0.64%)
Apr 26, 2019 5.675 5.824 5.638 5.799 295,370 +0.12(+2.07%)
Apr 25, 2019 5.731 5.731 5.675 5.681 119,212 -0.04(-0.76%)
Apr 24, 2019 5.781 5.785 5.712 5.725 162,192 -0.02(-0.43%)
Apr 23, 2019 5.731 5.756 5.725 5.750 107,947 +0.01(+0.22%)
Apr 22, 2019 5.706 5.737 5.693 5.737 154,381 +0.06(+0.98%)
Apr 18, 2019 5.694 5.694 5.663 5.681 116,084 -0.01(-0.22%)
Apr 17, 2019 5.712 5.712 5.675 5.694 199,168 -0.01(-0.22%)
Apr 16, 2019 5.731 5.742 5.700 5.706 159,126 -0.02(-0.35%)
Apr 15, 2019 5.702 5.726 5.702 5.726 124,891 +0.03(+0.54%)
Apr 12, 2019 5.720 5.720 5.665 5.696 228,344 +0.00(+0.00%)
Apr 11, 2019 5.671 5.696 5.659 5.696 94,975 +0.03(+0.54%)
Apr 10, 2019 5.652 5.677 5.640 5.665 278,827 +0.04(+0.77%)
Apr 09, 2019 5.622 5.659 5.609 5.622 229,112 -0.01(-0.11%)
Apr 08, 2019 5.640 5.646 5.603 5.628 208,496 +0.03(+0.55%)
Apr 05, 2019 5.597 5.628 5.591 5.597 127,814 -0.01(-0.22%)
Apr 04, 2019 5.609 5.616 5.591 5.609 141,641 -0.01(-0.11%)
Apr 03, 2019 5.603 5.646 5.575 5.616 350,075 +0.05(+0.94%)
Apr 02, 2019 5.579 5.579 5.529 5.563 120,803 +0.00(+0.06%)
Apr 01, 2019 5.535 5.560 5.523 5.560 250,006 +0.05(+0.89%)
Mar 29, 2019 5.523 5.535 5.511 5.511 140,482 +0.00(+0.00%)
Mar 28, 2019 5.511 5.523 5.487 5.511 127,207 +0.00(+0.00%)
Mar 27, 2019 5.486 5.511 5.468 5.511 171,662 +0.04(+0.67%)
Mar 26, 2019 5.480 5.517 5.468 5.474 169,973 -0.01(-0.22%)
Mar 25, 2019 5.542 5.548 5.482 5.486 269,967 -0.06(-1.00%)
Mar 22, 2019 5.517 5.562 5.509 5.542 314,582 +0.02(+0.45%)
Mar 21, 2019 5.492 5.542 5.492 5.517 210,835 +0.01(+0.22%)
Mar 20, 2019 5.505 5.505 5.486 5.505 92,997 +0.00(+0.00%)
Mar 19, 2019 5.449 5.511 5.449 5.505 118,260 +0.06(+1.02%)
Mar 18, 2019 5.455 5.455 5.418 5.449 171,398 +0.01(+0.20%)
Mar 15, 2019 5.481 5.487 5.426 5.438 243,999 -0.02(-0.45%)
Mar 14, 2019 5.469 5.469 5.445 5.463 143,807 +0.00(+0.00%)
Mar 13, 2019 5.463 5.475 5.445 5.463 181,153 +0.03(+0.56%)
Mar 12, 2019 5.445 5.465 5.432 5.432 201,226 -0.01(-0.22%)
Mar 11, 2019 5.432 5.481 5.425 5.445 244,446 +0.01(+0.22%)
Mar 08, 2019 5.402 5.432 5.377 5.432 171,012 +0.02(+0.45%)
Mar 07, 2019 5.426 5.432 5.390 5.408 162,792 -0.02(-0.34%)
Mar 06, 2019 5.432 5.438 5.414 5.426 127,033 +0.00(+0.00%)
Mar 05, 2019 5.426 5.432 5.414 5.426 135,302 +0.01(+0.23%)
Mar 04, 2019 5.420 5.438 5.408 5.414 218,601 -0.01(-0.11%)
Mar 01, 2019 5.408 5.420 5.396 5.420 214,052 +0.01(+0.23%)
Feb 28, 2019 5.402 5.408 5.377 5.408 284,154 +0.02(+0.34%)
Feb 27, 2019 5.365 5.396 5.359 5.390 296,129 +0.02(+0.46%)
Feb 26, 2019 5.359 5.365 5.341 5.365 125,159 +0.01(+0.11%)
Feb 25, 2019 5.341 5.359 5.335 5.359 192,267 +0.04(+0.80%)
Feb 22, 2019 5.371 5.377 5.286 5.316 536,439 -0.04(-0.80%)
Feb 21, 2019 5.359 5.377 5.347 5.359 216,428 -0.01(-0.11%)
Feb 20, 2019 5.371 5.383 5.353 5.365 249,999 +0.00(+0.00%)
Feb 19, 2019 5.347 5.377 5.335 5.365 259,274 +0.02(+0.31%)
Feb 15, 2019 5.354 5.360 5.336 5.348 218,506 +0.01(+0.11%)
Feb 14, 2019 5.336 5.347 5.330 5.342 272,562 -0.01(-0.11%)
Feb 13, 2019 5.379 5.382 5.330 5.348 327,726 -0.02(-0.34%)
Feb 12, 2019 5.360 5.387 5.354 5.367 364,757 +0.02(+0.34%)
Feb 11, 2019 5.336 5.367 5.306 5.348 184,463 +0.02(+0.34%)
Feb 08, 2019 5.324 5.330 5.288 5.330 159,798 +0.01(+0.11%)
Feb 07, 2019 5.312 5.330 5.288 5.324 173,799 -0.01(-0.23%)
Feb 06, 2019 5.318 5.360 5.318 5.336 204,040 +0.02(+0.34%)
Feb 05, 2019 5.300 5.354 5.281 5.318 346,107 +0.02(+0.34%)
Feb 04, 2019 5.263 5.300 5.233 5.300 211,959 +0.05(+1.04%)
Feb 01, 2019 5.209 5.251 5.203 5.245 162,766 +0.04(+0.82%)
Jan 31, 2019 5.179 5.203 5.173 5.203 247,340 +0.02(+0.47%)
Jan 30, 2019 5.160 5.179 5.148 5.179 189,841 +0.03(+0.59%)
Jan 29, 2019 5.148 5.151 5.139 5.148 178,088 +0.00(+0.00%)
Jan 28, 2019 5.136 5.160 5.129 5.148 97,716 +0.01(+0.12%)
Jan 25, 2019 5.142 5.148 5.136 5.142 123,023 +0.01(+0.24%)
Jan 24, 2019 5.130 5.142 5.118 5.130 114,076 +0.00(+0.00%)
Jan 23, 2019 5.136 5.148 5.124 5.130 119,019 -0.01(-0.12%)
Jan 22, 2019 5.160 5.160 5.124 5.136 261,978 -0.02(-0.47%)
Jan 18, 2019 5.154 5.166 5.136 5.160 157,819 +0.02(+0.35%)
Jan 17, 2019 5.100 5.142 5.075 5.142 190,006 +0.04(+0.71%)
Jan 16, 2019 5.106 5.121 5.069 5.106 329,817 +0.00(+0.00%)
Jan 15, 2019 5.082 5.115 5.075 5.106 270,408 +0.03(+0.60%)
Jan 14, 2019 5.130 5.136 5.075 5.075 196,065 -0.07(-1.41%)
Jan 11, 2019 5.148 5.154 5.124 5.148 74,869 +0.00(+0.00%)
Jan 10, 2019 5.112 5.166 5.106 5.148 226,550 +0.04(+0.83%)
Jan 09, 2019 5.154 5.154 5.106 5.106 185,854 -0.02(-0.35%)
Jan 08, 2019 5.136 5.136 5.094 5.124 119,906 +0.04(+0.84%)
Jan 07, 2019 5.027 5.094 4.997 5.082 272,775 +0.09(+1.82%)
Jan 04, 2019 4.906 4.991 4.906 4.991 242,583 +0.09(+1.86%)
Jan 03, 2019 4.875 4.912 4.870 4.900 201,185 +0.02(+0.37%)
Jan 02, 2019 4.809 4.894 4.809 4.881 169,232 +0.05(+1.00%)
Dec 31, 2018 4.888 4.888 4.827 4.833 355,546 -0.05(-1.12%)
Dec 28, 2018 4.809 4.900 4.809 4.888 274,246 +0.08(+1.64%)
Dec 27, 2018 4.797 4.815 4.766 4.809 351,424 +0.00(+0.06%)
Dec 26, 2018 4.733 4.806 4.718 4.806 359,741 +0.09(+1.91%)
Dec 24, 2018 4.721 4.733 4.703 4.715 223,124 -0.01(-0.13%)
Dec 21, 2018 4.721 4.764 4.697 4.721 435,276 -0.01(-0.13%)
Dec 20, 2018 4.824 4.844 4.667 4.727 478,749 -0.11(-2.24%)
Dec 19, 2018 4.890 4.906 4.830 4.836 152,787 -0.06(-1.23%)
Dec 18, 2018 4.872 4.914 4.866 4.896 327,102 +0.03(+0.62%)
Dec 17, 2018 4.932 4.932 4.866 4.866 339,563 -0.08(-1.58%)
Dec 14, 2018 4.998 4.998 4.926 4.944 411,500 -0.06(-1.20%)
Dec 13, 2018 5.016 5.016 4.938 5.004 443,213 -0.01(-0.24%)
Dec 12, 2018 5.016 5.022 4.980 5.016 387,728 +0.02(+0.30%)
Dec 11, 2018 5.025 5.025 4.977 5.001 193,489 +0.02(+0.36%)
Dec 10, 2018 4.983 5.013 4.953 4.983 314,743 +0.01(+0.12%)
Dec 07, 2018 4.989 5.013 4.971 4.977 116,288 -0.01(-0.12%)
Dec 06, 2018 4.995 5.025 4.965 4.983 178,045 -0.04(-0.83%)
Dec 04, 2018 5.031 5.049 5.001 5.025 536,535 -0.01(-0.12%)
Dec 03, 2018 5.031 5.061 5.025 5.031 284,972 +0.04(+0.72%)
Nov 30, 2018 5.007 5.025 4.971 4.995 246,819 -0.02(-0.48%)
Nov 29, 2018 5.019 5.037 5.001 5.019 230,452 -0.01(-0.24%)
Nov 28, 2018 5.019 5.043 4.989 5.031 380,216 +0.02(+0.48%)
Nov 27, 2018 5.013 5.031 5.001 5.007 129,966 -0.02(-0.36%)
Nov 26, 2018 5.043 5.043 5.001 5.025 136,300 +0.02(+0.36%)
Nov 23, 2018 4.995 5.031 4.989 5.007 82,608 +0.00(+0.00%)
Nov 21, 2018 5.007 5.007 5.007 0 -0.02(-0.36%)
Nov 20, 2018 5.037 5.037 5.004 5.025 166,197 -0.02(-0.47%)
Nov 19, 2018 5.049 5.061 5.043 5.049 210,338 -0.03(-0.59%)
Nov 16, 2018 5.120 5.144 5.073 5.079 154,325 -0.05(-0.93%)
Nov 15, 2018 5.120 5.156 5.103 5.126 200,274 -0.01(-0.17%)
Nov 14, 2018 5.153 5.153 5.106 5.135 264,005 -0.01(-0.23%)
Nov 13, 2018 5.171 5.195 5.141 5.147 123,661 -0.01(-0.11%)
Nov 12, 2018 5.230 5.230 5.112 5.153 200,586 -0.05(-0.91%)
Nov 09, 2018 5.230 5.260 5.189 5.201 129,322 -0.04(-0.79%)
Nov 08, 2018 5.289 5.313 5.224 5.242 291,576 -0.05(-0.90%)
Nov 07, 2018 5.224 5.301 5.224 5.289 116,881 +0.06(+1.13%)
Nov 06, 2018 5.260 5.277 5.218 5.230 83,570 -0.03(-0.56%)
Nov 05, 2018 5.224 5.319 5.201 5.260 116,037 +0.05(+0.91%)
Nov 02, 2018 5.254 5.254 5.201 5.212 75,803 -0.01(-0.23%)
Nov 01, 2018 5.189 5.242 5.172 5.224 137,286 +0.05(+0.91%)
Oct 31, 2018 5.183 5.195 5.153 5.177 178,178 +0.01(+0.11%)
Oct 30, 2018 5.165 5.177 5.135 5.171 309,849 +0.01(+0.26%)
Oct 29, 2018 5.171 5.171 5.136 5.157 141,881 +0.02(+0.31%)
Oct 26, 2018 5.147 5.159 5.106 5.141 169,503 -0.01(-0.12%)
Oct 25, 2018 5.201 5.224 5.147 5.147 253,671 -0.08(-1.47%)
Oct 24, 2018 5.242 5.242 5.206 5.224 201,241 +0.01(+0.23%)
Oct 23, 2018 5.195 5.218 5.165 5.212 124,254 +0.01(+0.11%)
Oct 22, 2018 5.236 5.248 5.206 5.206 129,094 -0.03(-0.57%)
Oct 19, 2018 5.260 5.278 5.218 5.236 192,464 -0.01(-0.11%)
Oct 18, 2018 5.295 5.295 5.236 5.242 189,287 -0.02(-0.45%)
Oct 17, 2018 5.248 5.278 5.248 5.266 192,736 +0.01(+0.23%)
Oct 16, 2018 5.236 5.270 5.236 5.254 135,332 +0.03(+0.51%)
Oct 15, 2018 5.186 5.239 5.186 5.227 235,391 +0.05(+0.91%)
Oct 12, 2018 5.221 5.227 5.168 5.180 210,208 +0.01(+0.23%)
Oct 11, 2018 5.163 5.192 5.057 5.168 335,191 -0.02(-0.45%)
Oct 10, 2018 5.262 5.274 5.192 5.192 257,286 -0.06(-1.23%)
Oct 09, 2018 5.321 5.336 5.257 5.257 159,095 -0.06(-1.22%)
Oct 08, 2018 5.368 5.368 5.280 5.321 270,280 -0.03(-0.55%)
Oct 05, 2018 5.339 5.380 5.339 5.351 265,652 -0.04(-0.65%)
Oct 04, 2018 5.415 5.439 5.386 5.386 166,032 -0.05(-0.87%)
Oct 03, 2018 5.468 5.468 5.404 5.433 211,572 -0.03(-0.54%)
Oct 02, 2018 5.462 5.468 5.451 5.462 166,267 +0.01(+0.11%)
Oct 01, 2018 5.433 5.474 5.427 5.457 192,640 +0.01(+0.22%)
Sep 28, 2018 5.439 5.445 5.421 5.445 128,914 +0.01(+0.22%)
Sep 27, 2018 5.421 5.439 5.415 5.433 208,084 +0.02(+0.33%)
Sep 26, 2018 5.415 5.439 5.409 5.415 232,571 -0.01(-0.22%)
Sep 25, 2018 5.404 5.427 5.386 5.427 175,951 +0.02(+0.44%)
Sep 24, 2018 5.398 5.404 5.386 5.404 88,988 +0.02(+0.33%)
Sep 21, 2018 5.386 5.404 5.380 5.386 138,778 +0.00(+0.00%)
Sep 20, 2018 5.398 5.398 5.380 5.386 121,700 +0.00(+0.00%)
Sep 19, 2018 5.404 5.404 5.380 5.386 99,585 -0.01(-0.11%)
Sep 18, 2018 5.415 5.415 5.386 5.392 203,106 -0.03(-0.54%)
Sep 17, 2018 5.409 5.421 5.404 5.421 150,529 +0.00(+0.05%)
Sep 14, 2018 5.407 5.418 5.401 5.418 103,276 -0.01(-0.22%)
Sep 13, 2018 5.412 5.436 5.407 5.430 132,470 +0.01(+0.11%)
Sep 12, 2018 5.412 5.424 5.401 5.424 170,415 +0.02(+0.43%)
Sep 11, 2018 5.377 5.407 5.377 5.401 137,472 +0.02(+0.33%)
Sep 10, 2018 5.342 5.383 5.342 5.383 152,692 +0.04(+0.77%)
Sep 07, 2018 5.366 5.377 5.337 5.342 169,730 -0.02(-0.33%)
Sep 06, 2018 5.372 5.395 5.354 5.360 205,519 +0.01(+0.11%)
Sep 05, 2018 5.424 5.424 5.354 5.354 240,198 -0.06(-1.19%)
Sep 04, 2018 5.424 5.442 5.407 5.418 148,316 -0.03(-0.54%)
Aug 31, 2018 5.447 5.447 5.447 0 +0.04(+0.65%)
Aug 30, 2018 5.424 5.430 5.412 5.412 171,910 +0.01(+0.11%)
Aug 29, 2018 5.418 5.424 5.407 5.407 182,739 -0.01(-0.22%)
Aug 28, 2018 5.412 5.430 5.412 5.418 113,522 +0.02(+0.32%)
Aug 27, 2018 5.447 5.447 5.389 5.401 178,843 -0.04(-0.75%)
Aug 24, 2018 5.424 5.442 5.418 5.442 90,773 +0.02(+0.45%)
Aug 23, 2018 5.401 5.424 5.383 5.417 81,098 +0.02(+0.41%)
Aug 22, 2018 5.383 5.407 5.377 5.395 181,957 +0.01(+0.27%)
Aug 21, 2018 5.377 5.383 5.366 5.380 148,555 +0.01(+0.27%)
Aug 20, 2018 5.372 5.383 5.348 5.366 194,285 +0.01(+0.11%)
Aug 17, 2018 5.383 5.383 5.354 5.360 238,581 -0.02(-0.43%)
Aug 16, 2018 5.395 5.407 5.383 5.383 73,076 -0.02(-0.38%)
Aug 15, 2018 5.375 5.404 5.375 5.404 159,754 -0.01(-0.11%)
Aug 14, 2018 5.369 5.410 5.363 5.410 91,992 +0.05(+0.86%)
Aug 13, 2018 5.369 5.375 5.340 5.363 123,926 -0.01(-0.11%)
Aug 10, 2018 5.375 5.375 5.357 5.369 111,418 +0.00(+0.00%)
Aug 09, 2018 5.392 5.398 5.369 5.369 126,623 -0.02(-0.43%)
Aug 08, 2018 5.404 5.421 5.386 5.392 134,573 -0.01(-0.21%)
Aug 07, 2018 5.410 5.428 5.404 5.404 147,231 +0.00(+0.00%)
Aug 06, 2018 5.398 5.421 5.398 5.404 46,566 +0.00(+0.05%)
Aug 03, 2018 5.392 5.410 5.392 5.401 88,134 +0.01(+0.16%)
Aug 02, 2018 5.381 5.392 5.363 5.392 85,473 -0.01(-0.11%)
Aug 01, 2018 5.352 5.398 5.352 5.398 182,365 +0.05(+0.98%)
Jul 31, 2018 5.352 5.369 5.346 5.346 129,768 -0.01(-0.11%)
Jul 30, 2018 5.357 5.363 5.346 5.352 111,760 -0.02(-0.32%)
Jul 27, 2018 5.363 5.381 5.357 5.369 110,383 +0.01(+0.22%)
Jul 26, 2018 5.369 5.375 5.346 5.357 142,084 -0.02(-0.32%)
Jul 25, 2018 5.369 5.381 5.363 5.375 125,842 +0.01(+0.11%)
Jul 24, 2018 5.381 5.386 5.363 5.369 192,522 +0.00(+0.00%)
Jul 23, 2018 5.363 5.369 5.352 5.369 126,875 +0.02(+0.32%)
Jul 20, 2018 5.352 5.363 5.346 5.352 109,416 +0.00(+0.00%)
Jul 19, 2018 5.357 5.357 5.340 5.352 74,565 +0.00(+0.00%)
Jul 18, 2018 5.357 5.357 5.340 5.352 195,499 +0.00(+0.00%)
Jul 17, 2018 5.328 5.352 5.328 5.352 105,454 +0.02(+0.44%)
Jul 16, 2018 5.357 5.369 5.317 5.328 210,903 -0.04(-0.70%)
Jul 13, 2018 5.354 5.372 5.352 5.366 113,602 +0.01(+0.11%)
Jul 12, 2018 5.383 5.389 5.360 5.360 76,096 -0.02(-0.32%)
Jul 11, 2018 5.366 5.389 5.360 5.378 188,935 -0.01(-0.11%)
Jul 10, 2018 5.366 5.389 5.360 5.383 98,445 +0.02(+0.43%)
Jul 09, 2018 5.343 5.372 5.337 5.360 118,707 +0.03(+0.54%)
Jul 06, 2018 5.326 5.349 5.326 5.331 201,037 -0.02(-0.32%)
Jul 05, 2018 5.366 5.366 5.343 5.349 72,261 -0.01(-0.11%)
Jul 03, 2018 5.354 5.354 5.354 0 +0.02(+0.43%)
Jul 02, 2018 5.337 5.360 5.326 5.331 147,754 -0.02(-0.32%)
Jun 29, 2018 5.366 5.376 5.337 5.349 176,657 -0.01(-0.21%)
Jun 28, 2018 5.372 5.383 5.343 5.360 73,545 +0.00(+0.00%)
Jun 27, 2018 5.378 5.383 5.354 5.360 69,858 -0.01(-0.21%)
Jun 26, 2018 5.383 5.395 5.360 5.372 88,718 -0.01(-0.11%)
Jun 25, 2018 5.406 5.406 5.360 5.378 133,463 -0.03(-0.53%)
Jun 22, 2018 5.401 5.406 5.390 5.406 96,534 +0.02(+0.43%)
Jun 21, 2018 5.401 5.406 5.383 5.383 79,940 -0.01(-0.21%)
Jun 20, 2018 5.406 5.406 5.383 5.395 128,020 +0.01(+0.11%)
Jun 19, 2018 5.366 5.401 5.366 5.389 102,059 +0.02(+0.32%)
Jun 18, 2018 5.412 5.412 5.366 5.372 157,286 -0.03(-0.64%)
Jun 15, 2018 5.418 5.395 5.406 85,792 +0.01(+0.21%)
Jun 14, 2018 5.429 5.429 5.378 5.395 221,194 -0.01(-0.16%)
Jun 13, 2018 5.398 5.432 5.392 5.403 362,528 +0.01(+0.21%)
Jun 12, 2018 5.392 5.398 5.369 5.392 200,516 +0.00(+0.00%)
Jun 11, 2018 5.403 5.415 5.386 5.392 129,408 -0.01(-0.21%)
Jun 08, 2018 5.398 5.415 5.386 5.403 175,630 +0.00(+0.00%)
Jun 07, 2018 5.398 5.409 5.392 5.403 100,972 +0.01(+0.11%)
Jun 06, 2018 5.381 5.398 95,260 +0.01(+0.11%)
Jun 05, 2018 5.421 5.421 5.369 5.392 237,568 -0.02(-0.32%)
Jun 04, 2018 5.403 5.426 5.403 5.409 140,739 +0.01(+0.11%)
Jun 01, 2018 5.415 5.420 5.398 5.403 140,173 +0.02(+0.32%)
May 31, 2018 5.392 5.397 5.381 5.386 107,441 +0.01(+0.21%)
May 30, 2018 5.363 5.390 5.363 5.375 169,087 +0.02(+0.43%)
May 29, 2018 5.398 5.398 5.346 5.352 178,204 -0.05(-0.85%)
May 25, 2018 5.398 5.398 5.398 0 -0.03(-0.53%)
May 24, 2018 5.426 5.426 5.409 5.426 111,010 +0.01(+0.11%)
May 23, 2018 5.415 5.438 5.403 5.421 103,056 -0.02(-0.32%)
May 22, 2018 5.432 5.455 5.421 5.438 73,986 +0.02(+0.42%)
May 21, 2018 5.415 5.432 5.415 5.415 87,753 +0.01(+0.21%)
May 18, 2018 5.421 5.426 5.403 5.403 104,880 -0.02(-0.42%)
May 17, 2018 5.403 5.438 5.392 5.426 111,699 +0.03(+0.64%)
May 16, 2018 5.415 5.432 5.386 5.392 120,174 -0.02(-0.42%)
May 15, 2018 5.432 5.455 5.405 5.415 190,962 -0.03(-0.58%)
May 14, 2018 5.469 5.475 5.446 5.446 121,658 -0.02(-0.31%)
May 11, 2018 5.435 5.475 5.425 5.463 106,036 +0.03(+0.63%)
May 10, 2018 5.407 5.446 5.407 5.429 181,081 +0.00(+0.00%)
May 09, 2018 5.441 5.441 5.418 5.429 200,168 +0.00(+0.00%)
May 08, 2018 5.401 5.429 5.390 5.429 98,961 +0.03(+0.63%)
May 07, 2018 5.367 5.401 5.367 5.395 162,321 +0.02(+0.42%)
May 04, 2018 5.395 5.395 5.367 5.372 118,332 -0.02(-0.32%)
May 03, 2018 5.407 5.407 5.390 5.390 118,769 -0.01(-0.21%)
May 02, 2018 5.418 5.418 5.384 5.401 151,543 -0.02(-0.42%)
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.