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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 6:30 PM EDT, Sep 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 (%)
Aug 30, 2019 5.687 5.687 5.668 5.680 57,533 +0.00(+0.00%)
Aug 29, 2019 5.687 5.687 5.668 5.680 53,142 +0.01(+0.22%)
Aug 28, 2019 5.687 5.690 5.662 5.668 174,780 +0.00(+0.00%)
Aug 27, 2019 5.674 5.685 5.647 5.668 106,670 +0.02(+0.44%)
Aug 26, 2019 5.687 5.711 5.631 5.643 168,852 -0.01(-0.22%)
Aug 23, 2019 5.668 5.699 5.618 5.656 148,034 +0.01(+0.11%)
Aug 22, 2019 5.656 5.668 5.618 5.649 62,654 -0.01(-0.11%)
Aug 21, 2019 5.625 5.662 5.606 5.656 69,847 +0.03(+0.55%)
Aug 20, 2019 5.643 5.643 5.612 5.625 94,838 +0.01(+0.22%)
Aug 19, 2019 5.606 5.637 5.606 5.612 69,109 +0.04(+0.64%)
Aug 16, 2019 5.576 5.601 5.564 5.576 85,485 +0.01(+0.21%)
Aug 15, 2019 5.595 5.613 5.564 5.565 86,351 -0.02(-0.32%)
Aug 14, 2019 5.650 5.666 5.564 5.583 191,091 -0.09(-1.52%)
Aug 13, 2019 5.650 5.675 5.629 5.669 109,989 +0.05(+0.87%)
Aug 12, 2019 5.613 5.687 5.613 5.619 173,165 +0.00(+0.00%)
Aug 09, 2019 5.619 5.619 5.607 5.619 73,273 +0.01(+0.22%)
Aug 08, 2019 5.570 5.613 5.570 5.607 150,094 +0.03(+0.55%)
Aug 07, 2019 5.552 5.576 5.540 5.576 201,649 -0.02(-0.33%)
Aug 06, 2019 5.626 5.626 5.564 5.595 256,302 -0.03(-0.55%)
Aug 05, 2019 5.662 5.662 5.576 5.626 328,238 -0.07(-1.29%)
Aug 02, 2019 5.687 5.712 5.656 5.699 198,488 -0.01(-0.11%)
Aug 01, 2019 5.712 5.730 5.693 5.705 299,289 -0.02(-0.32%)
Jul 31, 2019 5.730 5.736 5.710 5.724 213,450 -0.01(-0.21%)
Jul 30, 2019 5.669 5.745 5.662 5.736 210,552 +0.04(+0.76%)
Jul 29, 2019 5.699 5.705 5.644 5.693 242,830 +0.01(+0.11%)
Jul 26, 2019 5.705 5.730 5.681 5.687 205,327 -0.01(-0.11%)
Jul 25, 2019 5.785 5.797 5.693 5.693 272,299 -0.10(-1.70%)
Jul 24, 2019 5.804 5.816 5.779 5.791 141,309 -0.02(-0.42%)
Jul 23, 2019 5.742 5.816 5.733 5.816 172,562 +0.09(+1.50%)
Jul 22, 2019 5.767 5.767 5.706 5.730 167,933 -0.01(-0.21%)
Jul 19, 2019 5.761 5.779 5.730 5.742 177,483 -0.01(-0.21%)
Jul 18, 2019 5.822 5.822 5.748 5.755 295,020 -0.07(-1.16%)
Jul 17, 2019 5.755 5.840 5.730 5.822 208,784 +0.07(+1.17%)
Jul 16, 2019 5.742 5.767 5.724 5.755 256,765 +0.04(+0.64%)
Jul 15, 2019 5.712 5.718 5.687 5.718 223,601 +0.03(+0.52%)
Jul 12, 2019 5.682 5.700 5.664 5.688 214,707 +0.02(+0.43%)
Jul 11, 2019 5.652 5.682 5.633 5.664 244,937 +0.04(+0.76%)
Jul 10, 2019 5.621 5.652 5.609 5.621 131,865 +0.01(+0.11%)
Jul 09, 2019 5.572 5.646 5.560 5.615 248,825 +0.03(+0.55%)
Jul 08, 2019 5.603 5.621 5.572 5.585 248,826 -0.02(-0.34%)
Jul 05, 2019 5.597 5.612 5.597 5.604 153,034 +0.00(+0.02%)
Jul 03, 2019 5.609 5.615 5.585 5.603 173,209 -0.01(-0.11%)
Jul 02, 2019 5.615 5.633 5.578 5.609 254,108 +0.00(+0.00%)
Jul 01, 2019 5.536 5.621 5.505 5.609 431,615 +0.12(+2.22%)
Jun 28, 2019 5.524 5.548 5.487 5.487 278,021 -0.04(-0.66%)
Jun 27, 2019 5.524 5.542 5.511 5.524 199,140 -0.01(-0.22%)
Jun 26, 2019 5.499 5.554 5.487 5.536 224,421 +0.02(+0.33%)
Jun 25, 2019 5.615 5.615 5.483 5.517 440,545 -0.09(-1.63%)
Jun 24, 2019 5.658 5.658 5.597 5.609 134,096 -0.05(-0.86%)
Jun 21, 2019 5.658 5.664 5.627 5.658 101,039 +0.01(+0.22%)
Jun 20, 2019 5.639 5.658 5.627 5.646 169,742 +0.02(+0.33%)
Jun 19, 2019 5.615 5.639 5.609 5.627 104,785 +0.01(+0.22%)
Jun 18, 2019 5.627 5.633 5.591 5.615 189,502 +0.01(+0.22%)
Jun 17, 2019 5.578 5.639 5.566 5.603 157,806 +0.05(+0.86%)
Jun 14, 2019 5.573 5.582 5.549 5.555 102,288 -0.03(-0.54%)
Jun 13, 2019 5.622 5.622 5.573 5.586 149,166 -0.02(-0.32%)
Jun 12, 2019 5.586 5.604 5.519 5.604 271,554 +0.04(+0.65%)
Jun 11, 2019 5.573 5.582 5.531 5.567 152,413 +0.02(+0.44%)
Jun 10, 2019 5.561 5.567 5.519 5.543 151,313 +0.03(+0.55%)
Jun 07, 2019 5.507 5.525 5.495 5.513 89,399 +0.02(+0.33%)
Jun 06, 2019 5.434 5.507 5.434 5.495 85,200 +0.05(+1.00%)
Jun 05, 2019 5.416 5.446 5.401 5.440 64,081 +0.02(+0.45%)
Jun 04, 2019 5.392 5.428 5.374 5.416 136,057 +0.04(+0.79%)
Jun 03, 2019 5.356 5.422 5.348 5.374 149,029 -0.03(-0.56%)
May 31, 2019 5.477 5.490 5.404 5.404 175,163 -0.10(-1.87%)
May 30, 2019 5.525 5.549 5.507 5.507 275,654 +0.00(+0.00%)
May 29, 2019 5.537 5.549 5.489 5.507 114,155 -0.02(-0.44%)
May 28, 2019 5.561 5.561 5.513 5.531 69,865 -0.02(-0.44%)
May 24, 2019 5.537 5.561 5.513 5.555 60,315 +0.04(+0.77%)
May 23, 2019 5.501 5.519 5.477 5.513 63,103 +0.00(+0.00%)
May 22, 2019 5.507 5.543 5.507 5.513 100,890 -0.01(-0.22%)
May 21, 2019 5.477 5.549 5.477 5.525 215,470 +0.03(+0.55%)
May 20, 2019 5.592 5.598 5.489 5.495 158,565 -0.10(-1.73%)
May 17, 2019 5.543 5.604 5.537 5.592 142,774 +0.05(+0.98%)
May 16, 2019 5.525 5.561 5.525 5.537 158,336 +0.01(+0.11%)
May 15, 2019 5.567 5.567 5.495 5.531 363,829 -0.06(-1.10%)
May 14, 2019 5.563 5.641 5.539 5.593 132,255 +0.04(+0.76%)
May 13, 2019 5.563 5.569 5.491 5.551 222,552 -0.02(-0.43%)
May 10, 2019 5.551 5.575 5.548 5.575 89,890 +0.02(+0.43%)
May 09, 2019 5.575 5.575 5.515 5.551 106,365 -0.03(-0.54%)
May 08, 2019 5.575 5.611 5.569 5.581 257,190 +0.02(+0.43%)
May 07, 2019 5.509 5.563 5.497 5.557 196,684 +0.01(+0.11%)
May 06, 2019 5.527 5.551 5.497 5.551 96,892 +0.01(+0.22%)
May 03, 2019 5.545 5.575 5.527 5.539 91,388 +0.01(+0.11%)
May 02, 2019 5.539 5.539 5.479 5.533 221,862 -0.01(-0.11%)
May 01, 2019 5.569 5.599 5.533 5.539 199,006 -0.04(-0.75%)
Apr 30, 2019 5.587 5.611 5.545 5.581 225,670 +0.00(+0.00%)
Apr 29, 2019 5.635 5.635 5.575 5.581 136,101 -0.04(-0.64%)
Apr 26, 2019 5.497 5.641 5.461 5.617 304,962 +0.11(+2.07%)
Apr 25, 2019 5.551 5.551 5.497 5.503 123,083 -0.04(-0.76%)
Apr 24, 2019 5.599 5.603 5.533 5.545 167,459 -0.02(-0.43%)
Apr 23, 2019 5.551 5.575 5.545 5.569 111,452 +0.01(+0.22%)
Apr 22, 2019 5.527 5.557 5.514 5.557 159,394 +0.05(+0.98%)
Apr 18, 2019 5.515 5.515 5.485 5.503 119,854 -0.01(-0.22%)
Apr 17, 2019 5.533 5.533 5.496 5.515 205,636 -0.01(-0.22%)
Apr 16, 2019 5.551 5.562 5.521 5.527 164,293 -0.02(-0.35%)
Apr 15, 2019 5.522 5.546 5.522 5.546 128,954 +0.03(+0.54%)
Apr 12, 2019 5.540 5.540 5.486 5.516 235,772 +0.00(+0.00%)
Apr 11, 2019 5.492 5.516 5.480 5.516 98,065 +0.03(+0.54%)
Apr 10, 2019 5.474 5.498 5.462 5.486 287,897 +0.04(+0.77%)
Apr 09, 2019 5.445 5.480 5.433 5.445 236,566 -0.01(-0.11%)
Apr 08, 2019 5.462 5.468 5.427 5.451 215,279 +0.03(+0.55%)
Apr 05, 2019 5.421 5.451 5.415 5.421 131,972 -0.01(-0.22%)
Apr 04, 2019 5.433 5.439 5.415 5.433 146,249 -0.01(-0.11%)
Apr 03, 2019 5.427 5.468 5.400 5.439 361,463 +0.05(+0.94%)
Apr 02, 2019 5.403 5.403 5.355 5.388 124,733 +0.00(+0.06%)
Apr 01, 2019 5.361 5.385 5.349 5.385 258,139 +0.05(+0.89%)
Mar 29, 2019 5.349 5.361 5.337 5.337 145,052 +0.00(+0.00%)
Mar 28, 2019 5.337 5.349 5.314 5.337 131,345 +0.00(+0.00%)
Mar 27, 2019 5.313 5.337 5.295 5.337 177,247 +0.04(+0.67%)
Mar 26, 2019 5.307 5.343 5.295 5.301 175,503 -0.01(-0.22%)
Mar 25, 2019 5.367 5.373 5.310 5.313 278,750 -0.05(-1.00%)
Mar 22, 2019 5.343 5.387 5.336 5.367 324,816 +0.02(+0.45%)
Mar 21, 2019 5.319 5.367 5.319 5.343 217,694 +0.01(+0.22%)
Mar 20, 2019 5.331 5.331 5.313 5.331 96,022 +0.00(+0.00%)
Mar 19, 2019 5.278 5.337 5.278 5.331 122,107 +0.05(+1.02%)
Mar 18, 2019 5.284 5.284 5.248 5.278 176,973 +0.01(+0.20%)
Mar 15, 2019 5.308 5.314 5.255 5.267 251,951 -0.02(-0.45%)
Mar 14, 2019 5.296 5.296 5.273 5.291 148,494 +0.00(+0.00%)
Mar 13, 2019 5.291 5.302 5.273 5.291 187,057 +0.03(+0.56%)
Mar 12, 2019 5.273 5.292 5.261 5.261 207,784 -0.01(-0.22%)
Mar 11, 2019 5.261 5.308 5.254 5.273 252,412 +0.01(+0.22%)
Mar 08, 2019 5.231 5.261 5.208 5.261 176,585 +0.02(+0.45%)
Mar 07, 2019 5.255 5.261 5.220 5.237 168,097 -0.02(-0.34%)
Mar 06, 2019 5.261 5.267 5.243 5.255 131,173 +0.00(+0.00%)
Mar 05, 2019 5.255 5.261 5.243 5.255 139,712 +0.01(+0.23%)
Mar 04, 2019 5.249 5.267 5.237 5.243 225,725 -0.01(-0.11%)
Mar 01, 2019 5.237 5.249 5.225 5.249 221,027 +0.01(+0.23%)
Feb 28, 2019 5.231 5.237 5.208 5.237 293,414 +0.02(+0.34%)
Feb 27, 2019 5.196 5.225 5.190 5.220 305,780 +0.02(+0.46%)
Feb 26, 2019 5.190 5.196 5.172 5.196 129,238 +0.01(+0.11%)
Feb 25, 2019 5.172 5.190 5.166 5.190 198,533 +0.04(+0.80%)
Feb 22, 2019 5.202 5.208 5.119 5.148 553,921 -0.04(-0.80%)
Feb 21, 2019 5.190 5.208 5.178 5.190 223,481 -0.01(-0.11%)
Feb 20, 2019 5.202 5.214 5.184 5.196 258,146 +0.00(+0.00%)
Feb 19, 2019 5.178 5.208 5.166 5.196 267,724 +0.02(+0.32%)
Feb 15, 2019 5.185 5.191 5.168 5.179 225,640 +0.01(+0.11%)
Feb 14, 2019 5.168 5.178 5.162 5.173 281,461 -0.01(-0.11%)
Feb 13, 2019 5.209 5.212 5.162 5.179 338,426 -0.02(-0.34%)
Feb 12, 2019 5.191 5.217 5.185 5.197 376,665 +0.02(+0.34%)
Feb 11, 2019 5.168 5.197 5.138 5.179 190,486 +0.02(+0.34%)
Feb 08, 2019 5.156 5.162 5.121 5.162 165,015 +0.01(+0.11%)
Feb 07, 2019 5.144 5.162 5.121 5.156 179,473 -0.01(-0.23%)
Feb 06, 2019 5.150 5.191 5.150 5.168 210,701 +0.02(+0.34%)
Feb 05, 2019 5.132 5.185 5.114 5.150 357,407 +0.02(+0.34%)
Feb 04, 2019 5.097 5.132 5.068 5.132 218,879 +0.05(+1.04%)
Feb 01, 2019 5.044 5.085 5.038 5.079 168,080 +0.04(+0.82%)
Jan 31, 2019 5.015 5.038 5.009 5.038 255,416 +0.02(+0.47%)
Jan 30, 2019 4.997 5.015 4.985 5.015 196,039 +0.03(+0.59%)
Jan 29, 2019 4.985 4.988 4.976 4.985 183,902 +0.00(+0.00%)
Jan 28, 2019 4.974 4.997 4.967 4.985 100,906 +0.01(+0.12%)
Jan 25, 2019 4.980 4.985 4.974 4.980 127,039 +0.01(+0.24%)
Jan 24, 2019 4.968 4.980 4.956 4.968 117,801 +0.00(+0.00%)
Jan 23, 2019 4.974 4.985 4.962 4.968 122,904 -0.01(-0.12%)
Jan 22, 2019 4.997 4.997 4.962 4.974 270,531 -0.02(-0.47%)
Jan 18, 2019 4.991 5.003 4.974 4.997 162,971 +0.02(+0.35%)
Jan 17, 2019 4.939 4.980 4.915 4.980 196,209 +0.04(+0.71%)
Jan 16, 2019 4.944 4.959 4.909 4.944 340,585 +0.00(+0.00%)
Jan 15, 2019 4.921 4.953 4.915 4.944 279,236 +0.03(+0.60%)
Jan 14, 2019 4.968 4.974 4.915 4.915 202,466 -0.07(-1.41%)
Jan 11, 2019 4.985 4.991 4.962 4.985 77,313 +0.00(+0.00%)
Jan 10, 2019 4.950 5.003 4.944 4.985 233,947 +0.04(+0.83%)
Jan 09, 2019 4.991 4.991 4.944 4.944 191,921 -0.02(-0.35%)
Jan 08, 2019 4.974 4.974 4.933 4.962 123,821 +0.04(+0.84%)
Jan 07, 2019 4.868 4.933 4.839 4.921 281,680 +0.09(+1.82%)
Jan 04, 2019 4.751 4.833 4.751 4.833 250,503 +0.09(+1.86%)
Jan 03, 2019 4.721 4.756 4.716 4.745 207,754 +0.02(+0.37%)
Jan 02, 2019 4.657 4.739 4.657 4.727 174,757 +0.05(+1.00%)
Dec 31, 2018 4.733 4.733 4.674 4.680 367,154 -0.05(-1.12%)
Dec 28, 2018 4.657 4.745 4.657 4.733 283,199 +0.08(+1.64%)
Dec 27, 2018 4.645 4.663 4.616 4.657 362,897 +0.00(+0.06%)
Dec 26, 2018 4.584 4.654 4.569 4.654 371,486 +0.09(+1.91%)
Dec 24, 2018 4.572 4.584 4.555 4.566 230,409 -0.01(-0.13%)
Dec 21, 2018 4.572 4.613 4.549 4.572 449,487 -0.01(-0.13%)
Dec 20, 2018 4.671 4.691 4.520 4.578 494,379 -0.10(-2.24%)
Dec 19, 2018 4.735 4.751 4.677 4.683 157,775 -0.06(-1.23%)
Dec 18, 2018 4.718 4.759 4.712 4.741 337,781 +0.03(+0.62%)
Dec 17, 2018 4.776 4.776 4.712 4.712 350,650 -0.08(-1.58%)
Dec 14, 2018 4.840 4.840 4.770 4.788 424,935 -0.06(-1.20%)
Dec 13, 2018 4.858 4.858 4.782 4.846 457,684 -0.01(-0.24%)
Dec 12, 2018 4.858 4.863 4.823 4.858 400,387 +0.01(+0.30%)
Dec 11, 2018 4.866 4.866 4.820 4.843 199,806 +0.02(+0.36%)
Dec 10, 2018 4.826 4.855 4.797 4.826 325,018 +0.01(+0.12%)
Dec 07, 2018 4.831 4.855 4.814 4.820 120,085 -0.01(-0.12%)
Dec 06, 2018 4.837 4.866 4.808 4.826 183,858 -0.04(-0.83%)
Dec 04, 2018 4.872 4.889 4.843 4.866 554,052 -0.01(-0.12%)
Dec 03, 2018 4.872 4.901 4.866 4.872 294,276 +0.03(+0.72%)
Nov 30, 2018 4.849 4.866 4.814 4.837 254,878 -0.02(-0.48%)
Nov 29, 2018 4.860 4.878 4.843 4.860 237,976 -0.01(-0.24%)
Nov 28, 2018 4.860 4.883 4.831 4.872 392,630 +0.02(+0.48%)
Nov 27, 2018 4.855 4.872 4.843 4.849 134,209 -0.02(-0.36%)
Nov 26, 2018 4.883 4.883 4.843 4.866 140,750 +0.02(+0.36%)
Nov 23, 2018 4.837 4.872 4.831 4.849 85,305 +0.00(+0.00%)
Nov 21, 2018 4.849 4.849 4.849 0 -0.02(-0.36%)
Nov 20, 2018 4.878 4.878 4.846 4.866 171,623 -0.02(-0.47%)
Nov 19, 2018 4.889 4.901 4.883 4.889 217,205 -0.03(-0.59%)
Nov 16, 2018 4.959 4.982 4.912 4.918 159,363 -0.05(-0.93%)
Nov 15, 2018 4.959 4.993 4.941 4.964 206,812 -0.01(-0.17%)
Nov 14, 2018 4.990 4.990 4.944 4.973 272,624 -0.01(-0.23%)
Nov 13, 2018 5.007 5.030 4.979 4.984 127,699 -0.01(-0.12%)
Nov 12, 2018 5.065 5.065 4.950 4.990 207,135 -0.05(-0.91%)
Nov 09, 2018 5.065 5.093 5.025 5.036 133,544 -0.04(-0.79%)
Nov 08, 2018 5.122 5.145 5.059 5.076 301,096 -0.05(-0.90%)
Nov 07, 2018 5.059 5.134 5.059 5.122 120,697 +0.06(+1.13%)
Nov 06, 2018 5.093 5.111 5.053 5.065 86,298 -0.03(-0.56%)
Nov 05, 2018 5.059 5.151 5.036 5.093 119,825 +0.05(+0.91%)
Nov 02, 2018 5.088 5.088 5.036 5.048 78,278 -0.01(-0.23%)
Nov 01, 2018 5.025 5.076 5.008 5.059 141,768 +0.05(+0.91%)
Oct 31, 2018 5.019 5.030 4.990 5.013 183,995 +0.01(+0.11%)
Oct 30, 2018 5.002 5.013 4.973 5.007 319,965 +0.01(+0.26%)
Oct 29, 2018 5.007 5.007 4.973 4.994 146,513 +0.02(+0.31%)
Oct 26, 2018 4.984 4.996 4.944 4.979 175,037 -0.01(-0.12%)
Oct 25, 2018 5.036 5.059 4.984 4.984 261,953 -0.07(-1.47%)
Oct 24, 2018 5.076 5.076 5.042 5.059 207,812 +0.01(+0.23%)
Oct 23, 2018 5.030 5.053 5.002 5.048 128,311 +0.01(+0.11%)
Oct 22, 2018 5.071 5.082 5.042 5.042 133,309 -0.03(-0.57%)
Oct 19, 2018 5.093 5.111 5.053 5.071 198,748 -0.01(-0.11%)
Oct 18, 2018 5.128 5.128 5.071 5.076 195,467 -0.02(-0.45%)
Oct 17, 2018 5.082 5.111 5.082 5.099 199,028 +0.01(+0.23%)
Oct 16, 2018 5.071 5.103 5.071 5.088 139,751 +0.03(+0.51%)
Oct 15, 2018 5.022 5.073 5.022 5.062 243,076 +0.05(+0.91%)
Oct 12, 2018 5.056 5.062 5.005 5.016 217,071 +0.01(+0.23%)
Oct 11, 2018 4.999 5.028 4.897 5.005 346,134 -0.02(-0.45%)
Oct 10, 2018 5.096 5.107 5.028 5.028 265,686 -0.06(-1.23%)
Oct 09, 2018 5.153 5.167 5.090 5.090 164,289 -0.06(-1.22%)
Oct 08, 2018 5.199 5.199 5.113 5.153 279,104 -0.03(-0.55%)
Oct 05, 2018 5.170 5.210 5.170 5.182 274,325 -0.03(-0.65%)
Oct 04, 2018 5.244 5.267 5.216 5.216 171,453 -0.05(-0.87%)
Oct 03, 2018 5.295 5.295 5.233 5.261 218,480 -0.03(-0.54%)
Oct 02, 2018 5.290 5.295 5.278 5.290 171,695 +0.01(+0.11%)
Oct 01, 2018 5.261 5.301 5.256 5.284 198,929 +0.01(+0.22%)
Sep 28, 2018 5.267 5.273 5.250 5.273 133,123 +0.01(+0.22%)
Sep 27, 2018 5.250 5.267 5.244 5.261 214,878 +0.02(+0.33%)
Sep 26, 2018 5.244 5.267 5.238 5.244 240,164 -0.01(-0.22%)
Sep 25, 2018 5.233 5.256 5.216 5.256 181,695 +0.02(+0.44%)
Sep 24, 2018 5.227 5.233 5.216 5.233 91,893 +0.02(+0.33%)
Sep 21, 2018 5.216 5.233 5.210 5.216 143,309 +0.00(+0.00%)
Sep 20, 2018 5.227 5.227 5.210 5.216 125,673 +0.00(+0.00%)
Sep 19, 2018 5.233 5.233 5.210 5.216 102,836 -0.01(-0.11%)
Sep 18, 2018 5.244 5.244 5.216 5.221 209,737 -0.03(-0.54%)
Sep 17, 2018 5.238 5.250 5.233 5.250 155,443 +0.00(+0.05%)
Sep 14, 2018 5.236 5.247 5.230 5.247 106,648 -0.01(-0.22%)
Sep 13, 2018 5.241 5.264 5.236 5.258 136,795 +0.01(+0.11%)
Sep 12, 2018 5.241 5.253 5.230 5.253 175,979 +0.02(+0.43%)
Sep 11, 2018 5.207 5.236 5.207 5.230 141,961 +0.02(+0.33%)
Sep 10, 2018 5.173 5.213 5.173 5.213 157,677 +0.04(+0.77%)
Sep 07, 2018 5.196 5.207 5.168 5.173 175,271 -0.02(-0.33%)
Sep 06, 2018 5.202 5.224 5.185 5.190 212,229 +0.01(+0.11%)
Sep 05, 2018 5.253 5.253 5.185 5.185 248,040 -0.06(-1.19%)
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.