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

Pioneer High Income Trust (NY: PHT )

7.340 UNCHANGED
Streaming Delayed Price Updated: 10:06 AM EDT, Apr 19, 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 (%)
Jun 30, 2020 5.123 5.172 5.088 5.158 206,066 +0.06(+1.22%)
Jun 29, 2020 5.130 5.130 5.068 5.095 104,948 -0.01(-0.27%)
Jun 26, 2020 5.158 5.172 5.081 5.109 169,060 -0.07(-1.34%)
Jun 25, 2020 5.172 5.179 5.151 5.179 83,508 -0.01(-0.27%)
Jun 24, 2020 5.199 5.206 5.158 5.192 191,494 -0.01(-0.13%)
Jun 23, 2020 5.213 5.227 5.181 5.199 200,936 +0.01(+0.27%)
Jun 22, 2020 5.172 5.206 5.158 5.185 125,262 +0.01(+0.27%)
Jun 19, 2020 5.213 5.220 5.165 5.172 147,855 -0.03(-0.53%)
Jun 18, 2020 5.220 5.220 5.179 5.199 91,174 -0.02(-0.40%)
Jun 17, 2020 5.255 5.269 5.213 5.220 113,814 -0.02(-0.40%)
Jun 16, 2020 5.234 5.255 5.185 5.241 219,895 +0.10(+1.99%)
Jun 15, 2020 5.104 5.180 5.081 5.139 201,011 -0.01(-0.27%)
Jun 12, 2020 5.207 5.221 5.104 5.152 160,410 +0.05(+0.94%)
Jun 11, 2020 5.262 5.262 5.063 5.104 246,419 -0.23(-4.38%)
Jun 10, 2020 5.324 5.346 5.290 5.338 140,771 +0.03(+0.52%)
Jun 09, 2020 5.297 5.310 5.269 5.310 131,564 +0.03(+0.52%)
Jun 08, 2020 5.249 5.297 5.249 5.283 242,973 +0.03(+0.65%)
Jun 05, 2020 5.221 5.290 5.221 5.249 266,671 +0.06(+1.19%)
Jun 04, 2020 5.214 5.221 5.173 5.187 269,272 -0.03(-0.66%)
Jun 03, 2020 5.180 5.255 5.180 5.221 640,412 +0.05(+1.06%)
Jun 02, 2020 5.084 5.187 5.084 5.166 285,786 +0.08(+1.48%)
Jun 01, 2020 5.001 5.104 5.001 5.091 282,917 +0.06(+1.23%)
May 29, 2020 5.015 5.034 4.981 5.029 207,718 +0.02(+0.41%)
May 28, 2020 4.939 5.015 4.905 5.008 342,889 +0.06(+1.25%)
May 27, 2020 4.857 4.946 4.857 4.946 482,761 +0.09(+1.84%)
May 26, 2020 4.830 4.891 4.830 4.857 228,387 +0.05(+1.00%)
May 22, 2020 4.768 4.809 4.768 4.809 131,734 +0.05(+1.16%)
May 21, 2020 4.754 4.775 4.733 4.754 266,483 -0.00(-0.01%)
May 20, 2020 4.733 4.781 4.720 4.755 116,699 +0.05(+1.04%)
May 19, 2020 4.692 4.740 4.665 4.706 166,540 +0.02(+0.44%)
May 18, 2020 4.637 4.699 4.623 4.685 124,987 +0.12(+2.52%)
May 15, 2020 4.529 4.597 4.529 4.570 135,570 -0.03(-0.59%)
May 14, 2020 4.604 4.611 4.516 4.597 259,090 -0.08(-1.74%)
May 13, 2020 4.706 4.706 4.638 4.679 168,809 -0.01(-0.29%)
May 12, 2020 4.720 4.733 4.686 4.693 90,939 -0.01(-0.29%)
May 11, 2020 4.699 4.733 4.672 4.706 160,114 -0.03(-0.57%)
May 08, 2020 4.686 4.733 4.652 4.733 158,509 +0.07(+1.61%)
May 07, 2020 4.672 4.699 4.632 4.659 130,521 +0.04(+0.88%)
May 06, 2020 4.659 4.665 4.611 4.618 187,526 -0.01(-0.29%)
May 05, 2020 4.625 4.652 4.597 4.631 129,298 +0.03(+0.59%)
May 04, 2020 4.502 4.611 4.502 4.604 155,144 +0.05(+1.04%)
May 01, 2020 4.550 4.597 4.536 4.557 186,299 -0.09(-1.90%)
Apr 30, 2020 4.659 4.672 4.618 4.645 181,218 -0.01(-0.29%)
Apr 29, 2020 4.529 4.665 4.529 4.659 345,594 +0.16(+3.47%)
Apr 28, 2020 4.557 4.574 4.495 4.502 303,087 -0.02(-0.45%)
Apr 27, 2020 4.611 4.665 4.516 4.523 423,625 -0.08(-1.77%)
Apr 24, 2020 4.672 4.672 4.570 4.604 121,308 -0.01(-0.29%)
Apr 23, 2020 4.672 4.713 4.618 4.618 105,845 -0.06(-1.31%)
Apr 22, 2020 4.645 4.720 4.611 4.679 313,804 +0.09(+1.93%)
Apr 21, 2020 4.570 4.631 4.516 4.591 370,833 -0.01(-0.15%)
Apr 20, 2020 4.625 4.652 4.591 4.597 179,849 -0.04(-0.88%)
Apr 17, 2020 4.693 4.706 4.625 4.638 188,211 +0.05(+1.19%)
Apr 16, 2020 4.645 4.659 4.536 4.584 112,844 -0.07(-1.46%)
Apr 15, 2020 4.686 4.686 4.563 4.652 185,758 -0.08(-1.76%)
Apr 14, 2020 4.701 4.762 4.681 4.735 267,276 +0.13(+2.78%)
Apr 13, 2020 4.701 4.701 4.506 4.607 239,712 -0.08(-1.72%)
Apr 09, 2020 4.621 4.844 4.621 4.688 315,637 +0.24(+5.29%)
Apr 08, 2020 4.284 4.466 4.284 4.452 213,478 +0.19(+4.42%)
Apr 07, 2020 4.365 4.365 4.136 4.264 399,353 +0.16(+3.94%)
Apr 06, 2020 4.075 4.173 4.075 4.102 241,676 +0.10(+2.53%)
Apr 03, 2020 4.183 4.230 3.974 4.001 257,290 -0.20(-4.65%)
Apr 02, 2020 4.142 4.324 4.109 4.196 229,560 -0.01(-0.16%)
Apr 01, 2020 4.210 4.385 4.163 4.203 197,043 -0.12(-2.80%)
Mar 31, 2020 4.338 4.452 4.284 4.324 199,674 +0.03(+0.63%)
Mar 30, 2020 4.338 4.338 4.129 4.297 243,462 -0.05(-1.09%)
Mar 27, 2020 4.257 4.385 4.229 4.344 214,384 -0.02(-0.46%)
Mar 26, 2020 4.324 4.432 4.250 4.365 347,884 +0.05(+1.09%)
Mar 25, 2020 3.954 4.365 3.846 4.317 461,698 +0.45(+11.67%)
Mar 24, 2020 3.779 3.967 3.776 3.866 186,584 +0.27(+7.49%)
Mar 23, 2020 3.785 3.887 3.486 3.597 552,560 -0.28(-7.13%)
Mar 20, 2020 3.900 4.156 3.866 3.873 282,975 +0.01(+0.35%)
Mar 19, 2020 3.644 3.974 3.391 3.859 556,253 +0.08(+2.14%)
Mar 18, 2020 4.385 4.452 3.721 3.779 404,910 -0.94(-19.86%)
Mar 17, 2020 4.479 4.716 4.378 4.715 687,673 +0.27(+6.18%)
Mar 16, 2020 4.667 4.714 4.434 4.440 474,785 -0.53(-10.60%)
Mar 13, 2020 4.974 5.072 4.860 4.967 457,456 +0.21(+4.34%)
Mar 12, 2020 4.987 4.987 4.434 4.760 1,300,276 -0.56(-10.53%)
Mar 11, 2020 5.614 5.614 5.274 5.321 241,779 -0.39(-6.88%)
Mar 10, 2020 5.581 5.717 5.521 5.714 571,014 +0.23(+4.26%)
Mar 09, 2020 5.801 5.811 5.401 5.481 520,600 -0.51(-8.57%)
Mar 06, 2020 6.101 6.101 5.934 5.994 194,231 -0.09(-1.43%)
Mar 05, 2020 6.201 6.207 6.054 6.081 219,444 -0.20(-3.18%)
Mar 04, 2020 6.207 6.301 6.207 6.281 172,906 +0.11(+1.73%)
Mar 03, 2020 6.161 6.247 6.027 6.174 301,247 +0.00(+0.00%)
Mar 02, 2020 6.001 6.201 5.961 6.174 205,886 +0.20(+3.35%)
Feb 28, 2020 6.067 6.081 5.961 5.974 271,774 -0.20(-3.24%)
Feb 27, 2020 6.267 6.267 6.101 6.174 248,385 -0.15(-2.32%)
Feb 26, 2020 6.281 6.334 6.274 6.321 125,969 +0.04(+0.64%)
Feb 25, 2020 6.474 6.481 6.261 6.281 222,827 -0.15(-2.38%)
Feb 24, 2020 6.541 6.547 6.414 6.434 180,555 -0.17(-2.60%)
Feb 21, 2020 6.641 6.654 6.601 6.606 206,380 -0.03(-0.52%)
Feb 20, 2020 6.641 6.661 6.614 6.641 117,006 +0.00(+0.00%)
Feb 19, 2020 6.667 6.687 6.614 6.641 160,147 -0.03(-0.40%)
Feb 18, 2020 6.594 6.667 6.580 6.667 227,661 +0.07(+1.09%)
Feb 14, 2020 6.576 6.619 6.559 6.596 139,834 +0.02(+0.30%)
Feb 13, 2020 6.543 6.576 6.540 6.576 135,707 +0.01(+0.20%)
Feb 12, 2020 6.510 6.563 6.510 6.563 162,345 +0.04(+0.61%)
Feb 11, 2020 6.510 6.543 6.443 6.523 227,667 +0.02(+0.31%)
Feb 10, 2020 6.483 6.510 6.437 6.503 138,543 +0.03(+0.41%)
Feb 07, 2020 6.457 6.513 6.457 6.476 126,394 +0.00(+0.00%)
Feb 06, 2020 6.417 6.476 6.404 6.476 242,466 +0.08(+1.24%)
Feb 05, 2020 6.549 6.576 6.357 6.397 547,669 -0.13(-1.93%)
Feb 04, 2020 6.503 6.549 6.503 6.523 187,867 +0.05(+0.82%)
Feb 03, 2020 6.470 6.490 6.463 6.470 150,388 +0.00(+0.00%)
Jan 31, 2020 6.463 6.503 6.417 6.470 261,849 +0.00(+0.00%)
Jan 30, 2020 6.357 6.490 6.331 6.470 314,517 +0.09(+1.45%)
Jan 29, 2020 6.351 6.397 6.351 6.377 90,421 +0.04(+0.63%)
Jan 28, 2020 6.311 6.357 6.308 6.337 124,842 +0.03(+0.42%)
Jan 27, 2020 6.417 6.417 6.291 6.311 256,972 -0.13(-2.06%)
Jan 24, 2020 6.450 6.476 6.410 6.443 152,972 +0.00(+0.00%)
Jan 23, 2020 6.443 6.476 6.417 6.443 115,775 +0.00(+0.00%)
Jan 22, 2020 6.404 6.443 6.397 6.443 82,378 +0.05(+0.72%)
Jan 21, 2020 6.377 6.410 6.365 6.397 136,222 +0.01(+0.21%)
Jan 17, 2020 6.437 6.450 6.364 6.384 103,743 -0.07(-1.03%)
Jan 16, 2020 6.430 6.457 6.430 6.450 100,638 +0.05(+0.83%)
Jan 15, 2020 6.390 6.447 6.367 6.397 96,025 +0.01(+0.10%)
Jan 14, 2020 6.351 6.397 6.351 6.390 124,671 +0.04(+0.57%)
Jan 13, 2020 6.311 6.364 6.291 6.354 110,194 +0.04(+0.68%)
Jan 10, 2020 6.265 6.317 6.265 6.311 120,958 +0.04(+0.63%)
Jan 09, 2020 6.284 6.324 6.271 6.271 177,449 -0.02(-0.32%)
Jan 08, 2020 6.291 6.344 6.281 6.291 181,940 +0.00(+0.00%)
Jan 07, 2020 6.238 6.304 6.225 6.291 140,954 +0.05(+0.74%)
Jan 06, 2020 6.205 6.245 6.193 6.245 163,606 +0.03(+0.48%)
Jan 03, 2020 6.245 6.245 6.172 6.215 304,434 -0.05(-0.79%)
Jan 02, 2020 6.304 6.317 6.231 6.265 185,976 -0.05(-0.84%)
Dec 31, 2019 6.304 6.317 6.253 6.317 166,563 +0.03(+0.53%)
Dec 30, 2019 6.238 6.410 6.199 6.284 392,540 +0.04(+0.64%)
Dec 27, 2019 6.245 6.251 6.220 6.245 126,092 -0.00(-0.03%)
Dec 26, 2019 6.227 6.246 6.223 6.246 196,896 +0.02(+0.32%)
Dec 24, 2019 6.240 6.246 6.220 6.227 196,043 +0.01(+0.11%)
Dec 23, 2019 6.207 6.233 6.191 6.220 252,441 +0.01(+0.21%)
Dec 20, 2019 6.148 6.207 6.148 6.207 408,513 +0.04(+0.64%)
Dec 19, 2019 6.121 6.174 6.115 6.167 303,371 +0.05(+0.86%)
Dec 18, 2019 6.108 6.121 6.102 6.115 143,253 +0.02(+0.32%)
Dec 17, 2019 6.115 6.115 6.089 6.095 180,147 +0.01(+0.15%)
Dec 16, 2019 6.069 6.096 6.056 6.086 103,033 +0.03(+0.50%)
Dec 13, 2019 6.049 6.064 6.042 6.056 133,991 +0.01(+0.22%)
Dec 12, 2019 6.049 6.070 6.042 6.042 134,006 -0.00(-0.03%)
Dec 11, 2019 6.038 6.057 6.011 6.044 177,210 +0.02(+0.33%)
Dec 10, 2019 6.005 6.031 5.998 6.025 207,227 +0.01(+0.22%)
Dec 09, 2019 6.011 6.038 5.998 6.011 182,367 +0.01(+0.11%)
Dec 06, 2019 6.018 6.038 6.005 6.005 267,958 -0.01(-0.11%)
Dec 05, 2019 6.005 6.044 5.992 6.011 280,257 -0.01(-0.22%)
Dec 04, 2019 6.044 6.057 6.018 6.025 288,483 -0.02(-0.32%)
Dec 03, 2019 6.038 6.060 6.005 6.044 289,439 -0.03(-0.43%)
Dec 02, 2019 6.096 6.103 6.038 6.070 121,875 -0.04(-0.64%)
Nov 29, 2019 6.090 6.111 6.070 6.109 49,179 +0.02(+0.32%)
Nov 27, 2019 6.077 6.096 6.038 6.090 140,337 +0.00(+0.00%)
Nov 26, 2019 6.077 6.096 6.070 6.090 239,840 +0.01(+0.21%)
Nov 25, 2019 6.090 6.116 6.070 6.077 123,748 -0.02(-0.32%)
Nov 22, 2019 6.116 6.168 6.096 6.096 182,928 +0.01(+0.11%)
Nov 21, 2019 6.103 6.142 6.070 6.090 81,510 -0.01(-0.11%)
Nov 20, 2019 6.090 6.109 6.064 6.096 73,281 +0.02(+0.32%)
Nov 19, 2019 6.142 6.158 6.070 6.077 123,826 -0.06(-0.96%)
Nov 18, 2019 6.175 6.175 6.136 6.136 109,015 -0.07(-1.18%)
Nov 15, 2019 6.202 6.212 6.177 6.209 139,944 +0.03(+0.42%)
Nov 14, 2019 6.092 6.189 6.086 6.183 171,029 +0.10(+1.60%)
Nov 13, 2019 6.131 6.131 6.079 6.086 73,598 -0.03(-0.53%)
Nov 12, 2019 6.125 6.170 6.102 6.118 83,278 +0.02(+0.32%)
Nov 11, 2019 6.157 6.177 6.099 6.099 72,636 -0.05(-0.74%)
Nov 08, 2019 6.164 6.183 6.118 6.144 119,423 -0.01(-0.11%)
Nov 07, 2019 6.112 6.177 6.112 6.151 124,839 +0.05(+0.74%)
Nov 06, 2019 6.112 6.125 6.105 6.105 96,276 +0.01(+0.21%)
Nov 05, 2019 6.112 6.125 6.079 6.092 85,861 +0.00(+0.00%)
Nov 04, 2019 6.144 6.157 6.060 6.092 172,244 -0.06(-0.95%)
Nov 01, 2019 6.144 6.157 6.099 6.151 130,069 +0.03(+0.42%)
Oct 31, 2019 6.118 6.138 6.105 6.125 124,282 +0.04(+0.64%)
Oct 30, 2019 6.073 6.102 6.053 6.086 74,574 +0.02(+0.32%)
Oct 29, 2019 6.131 6.138 6.066 6.066 167,322 -0.05(-0.85%)
Oct 28, 2019 6.131 6.138 6.112 6.118 169,127 +0.01(+0.21%)
Oct 25, 2019 6.092 6.131 6.079 6.105 168,643 +0.03(+0.43%)
Oct 24, 2019 6.027 6.086 6.014 6.079 201,584 +0.06(+1.08%)
Oct 23, 2019 6.014 6.027 5.995 6.014 81,592 +0.01(+0.11%)
Oct 22, 2019 5.989 6.008 5.963 6.008 82,323 +0.01(+0.22%)
Oct 21, 2019 5.995 6.025 5.963 5.995 99,445 +0.02(+0.33%)
Oct 18, 2019 5.995 6.021 5.976 5.976 133,464 -0.03(-0.54%)
Oct 17, 2019 5.956 6.027 5.943 6.008 128,585 +0.06(+0.98%)
Oct 16, 2019 5.956 5.963 5.942 5.950 52,615 -0.01(-0.24%)
Oct 15, 2019 5.913 5.973 5.913 5.964 113,065 +0.05(+0.76%)
Oct 14, 2019 5.887 5.926 5.887 5.919 102,004 +0.04(+0.66%)
Oct 11, 2019 5.906 5.916 5.874 5.881 99,161 +0.01(+0.22%)
Oct 10, 2019 5.868 5.906 5.868 5.868 127,405 -0.01(-0.11%)
Oct 09, 2019 5.887 5.906 5.868 5.874 138,395 -0.01(-0.22%)
Oct 08, 2019 5.881 5.906 5.868 5.887 117,116 +0.01(+0.11%)
Oct 07, 2019 5.906 5.908 5.868 5.881 131,808 -0.03(-0.54%)
Oct 04, 2019 5.932 5.951 5.894 5.913 106,466 -0.02(-0.33%)
Oct 03, 2019 5.945 5.964 5.894 5.932 127,904 +0.00(+0.00%)
Oct 02, 2019 5.971 5.977 5.919 5.932 54,346 -0.03(-0.54%)
Oct 01, 2019 5.932 5.980 5.926 5.964 131,359 +0.03(+0.54%)
Sep 30, 2019 5.951 5.974 5.932 5.932 151,054 -0.02(-0.32%)
Sep 27, 2019 5.977 5.977 5.919 5.951 128,070 -0.01(-0.22%)
Sep 26, 2019 5.977 5.996 5.964 5.964 85,594 -0.03(-0.54%)
Sep 25, 2019 5.958 6.003 5.951 5.996 119,481 +0.02(+0.32%)
Sep 24, 2019 5.964 5.990 5.958 5.977 100,836 +0.03(+0.43%)
Sep 23, 2019 5.971 5.971 5.906 5.951 127,977 -0.01(-0.22%)
Sep 20, 2019 5.939 5.984 5.939 5.964 101,181 +0.01(+0.22%)
Sep 19, 2019 5.939 5.971 5.939 5.951 109,776 +0.01(+0.11%)
Sep 18, 2019 5.971 5.977 5.913 5.945 90,515 -0.03(-0.43%)
Sep 17, 2019 5.951 5.984 5.945 5.971 58,077 +0.02(+0.41%)
Sep 16, 2019 5.934 5.959 5.908 5.947 77,225 +0.04(+0.65%)
Sep 13, 2019 5.959 5.979 5.902 5.908 158,439 -0.03(-0.43%)
Sep 12, 2019 5.953 5.972 5.908 5.934 110,002 +0.00(+0.00%)
Sep 11, 2019 5.934 5.947 5.921 5.934 80,345 +0.00(+0.00%)
Sep 10, 2019 5.902 5.940 5.883 5.934 99,318 +0.03(+0.43%)
Sep 09, 2019 5.895 5.908 5.876 5.908 98,608 +0.03(+0.54%)
Sep 06, 2019 5.895 5.895 5.851 5.876 157,499 -0.01(-0.22%)
Sep 05, 2019 5.902 5.915 5.883 5.889 97,324 -0.02(-0.32%)
Sep 04, 2019 5.895 5.908 5.876 5.908 99,392 +0.03(+0.43%)
Sep 03, 2019 5.844 5.889 5.844 5.883 105,667 +0.02(+0.33%)
Aug 30, 2019 5.870 5.870 5.851 5.864 55,735 +0.00(+0.00%)
Aug 29, 2019 5.870 5.870 5.851 5.864 51,481 +0.01(+0.22%)
Aug 28, 2019 5.870 5.873 5.844 5.851 169,320 +0.00(+0.00%)
Aug 27, 2019 5.857 5.869 5.829 5.851 103,337 +0.03(+0.44%)
Aug 26, 2019 5.870 5.895 5.812 5.825 163,577 -0.01(-0.22%)
Aug 23, 2019 5.851 5.883 5.800 5.838 143,409 +0.01(+0.11%)
Aug 22, 2019 5.838 5.851 5.800 5.832 60,696 -0.01(-0.11%)
Aug 21, 2019 5.806 5.844 5.787 5.838 67,665 +0.03(+0.55%)
Aug 20, 2019 5.825 5.825 5.793 5.806 91,875 +0.01(+0.22%)
Aug 19, 2019 5.787 5.819 5.787 5.793 66,949 +0.04(+0.64%)
Aug 16, 2019 5.757 5.782 5.744 5.757 82,809 +0.01(+0.21%)
Aug 15, 2019 5.776 5.795 5.744 5.745 83,649 -0.02(-0.32%)
Aug 14, 2019 5.833 5.849 5.744 5.763 185,110 -0.09(-1.52%)
Aug 13, 2019 5.833 5.858 5.810 5.852 106,547 +0.05(+0.87%)
Aug 12, 2019 5.795 5.871 5.795 5.801 167,746 +0.00(+0.00%)
Aug 09, 2019 5.801 5.801 5.788 5.801 70,979 +0.01(+0.22%)
Aug 08, 2019 5.750 5.795 5.750 5.788 145,396 +0.03(+0.55%)
Aug 07, 2019 5.731 5.757 5.719 5.757 195,338 -0.02(-0.33%)
Aug 06, 2019 5.807 5.807 5.744 5.776 248,281 -0.03(-0.55%)
Aug 05, 2019 5.845 5.845 5.757 5.807 317,966 -0.08(-1.29%)
Aug 02, 2019 5.871 5.896 5.839 5.883 192,276 -0.01(-0.11%)
Aug 01, 2019 5.896 5.915 5.877 5.890 289,923 -0.02(-0.32%)
Jul 31, 2019 5.915 5.921 5.894 5.909 206,770 -0.01(-0.21%)
Jul 30, 2019 5.852 5.931 5.845 5.921 203,963 +0.04(+0.76%)
Jul 29, 2019 5.883 5.890 5.826 5.877 235,230 +0.01(+0.11%)
Jul 26, 2019 5.890 5.915 5.864 5.871 198,901 -0.01(-0.11%)
Jul 25, 2019 5.972 5.985 5.877 5.877 263,777 -0.10(-1.70%)
Jul 24, 2019 5.991 6.004 5.966 5.978 136,887 -0.03(-0.42%)
Jul 23, 2019 5.928 6.004 5.918 6.004 167,162 +0.09(+1.50%)
Jul 22, 2019 5.953 5.953 5.890 5.915 162,678 -0.01(-0.21%)
Jul 19, 2019 5.947 5.966 5.915 5.928 171,929 -0.01(-0.21%)
Jul 18, 2019 6.010 6.010 5.934 5.940 285,787 -0.07(-1.16%)
Jul 17, 2019 5.940 6.029 5.915 6.010 202,250 +0.07(+1.17%)
Jul 16, 2019 5.928 5.953 5.909 5.940 248,729 +0.04(+0.64%)
Jul 15, 2019 5.896 5.902 5.871 5.902 216,603 +0.03(+0.51%)
Jul 12, 2019 5.866 5.885 5.847 5.872 207,977 +0.03(+0.43%)
Jul 11, 2019 5.835 5.866 5.816 5.847 237,259 +0.04(+0.76%)
Jul 10, 2019 5.803 5.835 5.790 5.803 127,732 +0.01(+0.11%)
Jul 09, 2019 5.753 5.828 5.740 5.797 241,024 +0.03(+0.55%)
Jul 08, 2019 5.784 5.803 5.753 5.765 241,026 -0.02(-0.34%)
Jul 05, 2019 5.778 5.794 5.778 5.785 148,237 +0.00(+0.02%)
Jul 03, 2019 5.790 5.797 5.765 5.784 167,780 -0.01(-0.11%)
Jul 02, 2019 5.797 5.816 5.759 5.790 246,142 +0.00(+0.00%)
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.