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 (%)
Aug 31, 2021 8.475 8.491 8.390 8.421 196,889 -0.02(-0.18%)
Aug 30, 2021 8.421 8.436 8.390 8.436 99,717 +0.06(+0.74%)
Aug 27, 2021 8.335 8.444 8.312 8.374 100,737 +0.09(+1.13%)
Aug 26, 2021 8.421 8.421 8.280 8.280 151,215 -0.14(-1.67%)
Aug 25, 2021 8.343 8.475 8.327 8.421 79,134 +0.11(+1.31%)
Aug 24, 2021 8.280 8.358 8.265 8.312 242,076 +0.03(+0.41%)
Aug 23, 2021 8.179 8.280 8.179 8.278 90,609 +0.11(+1.40%)
Aug 20, 2021 8.195 8.257 8.156 8.163 72,434 +0.01(+0.10%)
Aug 19, 2021 8.132 8.257 8.101 8.156 182,593 +0.00(+0.00%)
Aug 18, 2021 8.140 8.171 8.078 8.156 145,382 -0.04(-0.55%)
Aug 17, 2021 8.193 8.261 8.154 8.200 174,579 -0.01(-0.09%)
Aug 16, 2021 8.208 8.265 8.154 8.208 179,550 +0.00(+0.00%)
Aug 13, 2021 8.193 8.224 8.169 8.208 148,651 +0.05(+0.57%)
Aug 12, 2021 8.108 8.239 8.061 8.162 219,966 +0.07(+0.86%)
Aug 11, 2021 7.984 8.100 7.972 8.092 186,115 +0.14(+1.75%)
Aug 10, 2021 7.953 8.007 7.937 7.953 156,766 +0.02(+0.20%)
Aug 09, 2021 7.991 7.999 7.906 7.937 162,579 -0.02(-0.19%)
Aug 06, 2021 8.007 8.038 7.937 7.953 244,104 -0.03(-0.39%)
Aug 05, 2021 7.891 7.984 7.837 7.984 301,511 +0.13(+1.68%)
Aug 04, 2021 7.806 7.852 7.782 7.852 369,089 +0.09(+1.10%)
Aug 03, 2021 7.728 7.767 7.689 7.767 274,298 +0.09(+1.21%)
Aug 02, 2021 7.566 7.705 7.550 7.674 278,239 +0.12(+1.54%)
Jul 30, 2021 7.589 7.596 7.527 7.558 111,056 -0.01(-0.10%)
Jul 29, 2021 7.550 7.589 7.535 7.566 60,514 +0.04(+0.51%)
Jul 28, 2021 7.558 7.588 7.519 7.527 95,512 -0.01(-0.10%)
Jul 27, 2021 7.627 7.651 7.504 7.535 85,995 -0.09(-1.22%)
Jul 26, 2021 7.658 7.666 7.608 7.627 76,673 -0.03(-0.40%)
Jul 23, 2021 7.635 7.658 7.581 7.658 71,095 +0.05(+0.61%)
Jul 22, 2021 7.643 7.647 7.604 7.612 152,889 +0.01(+0.10%)
Jul 21, 2021 7.542 7.604 7.527 7.604 118,123 +0.07(+0.92%)
Jul 20, 2021 7.480 7.558 7.461 7.535 95,847 +0.12(+1.59%)
Jul 19, 2021 7.539 7.578 7.409 7.416 232,293 -0.18(-2.33%)
Jul 16, 2021 7.593 7.609 7.572 7.593 100,115 +0.01(+0.10%)
Jul 15, 2021 7.632 7.666 7.563 7.586 143,286 -0.04(-0.50%)
Jul 14, 2021 7.670 7.670 7.609 7.624 95,930 -0.03(-0.40%)
Jul 13, 2021 7.662 7.670 7.647 7.655 117,333 +0.01(+0.10%)
Jul 12, 2021 7.632 7.662 7.632 7.647 80,708 +0.02(+0.30%)
Jul 09, 2021 7.601 7.670 7.578 7.624 108,688 +0.07(+0.92%)
Jul 08, 2021 7.577 7.609 7.516 7.555 123,882 -0.01(-0.10%)
Jul 07, 2021 7.624 7.639 7.562 7.562 113,171 -0.06(-0.81%)
Jul 06, 2021 7.616 7.639 7.547 7.624 90,537 +0.04(+0.51%)
Jul 02, 2021 7.601 7.601 7.555 7.586 83,512 +0.02(+0.30%)
Jul 01, 2021 7.516 7.562 7.493 7.562 83,578 +0.10(+1.34%)
Jun 30, 2021 7.547 7.564 7.463 7.463 157,160 -0.08(-1.02%)
Jun 29, 2021 7.486 7.539 7.484 7.539 86,220 +0.08(+1.03%)
Jun 28, 2021 7.424 7.501 7.424 7.463 53,083 +0.03(+0.41%)
Jun 25, 2021 7.486 7.501 7.432 7.432 94,906 -0.05(-0.72%)
Jun 24, 2021 7.501 7.501 7.458 7.486 113,154 +0.04(+0.52%)
Jun 23, 2021 7.432 7.470 7.432 7.447 83,818 +0.00(+0.00%)
Jun 22, 2021 7.424 7.455 7.401 7.447 84,281 +0.02(+0.31%)
Jun 21, 2021 7.317 7.439 7.317 7.424 163,140 +0.12(+1.68%)
Jun 18, 2021 7.447 7.470 7.293 7.301 342,706 -0.15(-1.96%)
Jun 17, 2021 7.601 7.601 7.440 7.447 229,877 -0.16(-2.12%)
Jun 16, 2021 7.662 7.662 7.609 7.609 125,606 -0.06(-0.78%)
Jun 15, 2021 7.592 7.676 7.569 7.668 173,951 +0.05(+0.70%)
Jun 14, 2021 7.607 7.615 7.554 7.615 119,697 +0.05(+0.60%)
Jun 11, 2021 7.622 7.622 7.546 7.569 81,073 -0.02(-0.20%)
Jun 10, 2021 7.599 7.645 7.538 7.584 157,174 -0.01(-0.10%)
Jun 09, 2021 7.599 7.599 7.561 7.592 82,840 +0.02(+0.30%)
Jun 08, 2021 7.584 7.598 7.554 7.569 104,719 +0.00(+0.00%)
Jun 07, 2021 7.676 7.676 7.569 7.569 119,754 -0.11(-1.39%)
Jun 04, 2021 7.691 7.691 7.645 7.676 84,792 +0.03(+0.40%)
Jun 03, 2021 7.554 7.661 7.546 7.645 102,783 +0.04(+0.50%)
Jun 02, 2021 7.683 7.699 7.577 7.607 128,941 -0.08(-0.99%)
Jun 01, 2021 7.729 7.748 7.653 7.683 149,461 -0.02(-0.30%)
May 28, 2021 7.699 7.714 7.630 7.706 118,110 +0.05(+0.70%)
May 27, 2021 7.638 7.653 7.599 7.653 53,581 +0.04(+0.50%)
May 26, 2021 7.577 7.622 7.554 7.615 99,844 +0.04(+0.50%)
May 25, 2021 7.561 7.577 7.523 7.577 84,796 +0.07(+0.91%)
May 24, 2021 7.554 7.577 7.500 7.508 123,887 +0.00(+0.00%)
May 21, 2021 7.546 7.546 7.493 7.508 65,176 +0.02(+0.31%)
May 20, 2021 7.462 7.500 7.439 7.485 85,367 +0.06(+0.82%)
May 19, 2021 7.439 7.477 7.371 7.424 99,937 -0.02(-0.31%)
May 18, 2021 7.516 7.531 7.432 7.447 319,186 -0.09(-1.19%)
May 17, 2021 7.537 7.567 7.518 7.537 84,627 +0.03(+0.40%)
May 14, 2021 7.537 7.582 7.506 7.506 98,428 +0.03(+0.41%)
May 13, 2021 7.377 7.499 7.362 7.476 157,337 +0.14(+1.86%)
May 12, 2021 7.559 7.567 7.332 7.340 199,168 -0.23(-3.00%)
May 11, 2021 7.521 7.582 7.506 7.567 128,767 -0.01(-0.10%)
May 10, 2021 7.537 7.582 7.537 7.574 96,028 +0.04(+0.50%)
May 07, 2021 7.537 7.559 7.506 7.537 64,737 +0.00(+0.00%)
May 06, 2021 7.521 7.552 7.476 7.537 114,430 +0.01(+0.10%)
May 05, 2021 7.544 7.544 7.514 7.529 72,570 -0.01(-0.10%)
May 04, 2021 7.521 7.537 7.464 7.537 67,247 +0.02(+0.25%)
May 03, 2021 7.499 7.529 7.483 7.518 91,112 +0.06(+0.76%)
Apr 30, 2021 7.453 7.476 7.423 7.461 66,011 +0.02(+0.31%)
Apr 29, 2021 7.453 7.453 7.400 7.438 149,437 +0.02(+0.20%)
Apr 28, 2021 7.423 7.423 7.393 7.423 81,830 +0.01(+0.10%)
Apr 27, 2021 7.430 7.430 7.385 7.415 89,745 -0.02(-0.20%)
Apr 26, 2021 7.438 7.438 7.404 7.430 79,928 -0.01(-0.10%)
Apr 23, 2021 7.408 7.438 7.385 7.438 107,599 +0.05(+0.72%)
Apr 22, 2021 7.377 7.393 7.362 7.385 166,868 +0.03(+0.41%)
Apr 21, 2021 7.294 7.385 7.294 7.355 88,377 +0.05(+0.73%)
Apr 20, 2021 7.264 7.302 7.234 7.302 96,028 +0.04(+0.52%)
Apr 19, 2021 7.226 7.294 7.218 7.264 106,908 +0.03(+0.42%)
Apr 16, 2021 7.355 7.355 7.234 7.234 182,456 -0.13(-1.72%)
Apr 15, 2021 7.368 7.375 7.315 7.360 140,071 -0.01(-0.10%)
Apr 14, 2021 7.368 7.375 7.323 7.368 123,489 +0.03(+0.41%)
Apr 13, 2021 7.270 7.338 7.259 7.338 106,449 +0.09(+1.24%)
Apr 12, 2021 7.263 7.293 7.240 7.248 159,051 +0.00(+0.00%)
Apr 09, 2021 7.233 7.255 7.215 7.248 159,610 +0.04(+0.52%)
Apr 08, 2021 7.127 7.210 7.124 7.210 109,708 +0.11(+1.48%)
Apr 07, 2021 7.037 7.120 7.022 7.105 194,797 +0.09(+1.29%)
Apr 06, 2021 7.045 7.045 7.007 7.015 89,215 +0.01(+0.11%)
Apr 05, 2021 7.030 7.050 6.992 7.007 164,547 -0.02(-0.21%)
Apr 01, 2021 7.045 7.047 7.007 7.022 94,569 -0.02(-0.32%)
Mar 31, 2021 6.992 7.067 6.992 7.045 117,998 +0.07(+0.97%)
Mar 30, 2021 7.000 7.030 6.969 6.977 111,212 -0.01(-0.11%)
Mar 29, 2021 7.000 7.022 6.985 6.985 56,420 +0.00(+0.05%)
Mar 26, 2021 6.985 7.015 6.977 6.981 91,243 -0.00(-0.05%)
Mar 25, 2021 6.939 7.000 6.932 6.985 74,406 +0.02(+0.32%)
Mar 24, 2021 6.977 7.000 6.947 6.962 121,946 +0.02(+0.32%)
Mar 23, 2021 6.939 7.000 6.939 6.939 127,861 +0.00(+0.00%)
Mar 22, 2021 6.985 7.007 6.924 6.939 205,817 -0.05(-0.75%)
Mar 19, 2021 6.992 7.037 6.966 6.992 102,017 +0.00(+0.00%)
Mar 18, 2021 7.045 7.067 6.969 6.992 110,613 -0.08(-1.06%)
Mar 17, 2021 7.105 7.120 7.067 7.067 91,023 -0.07(-1.03%)
Mar 16, 2021 7.178 7.178 7.118 7.141 138,722 -0.01(-0.21%)
Mar 15, 2021 7.155 7.178 7.096 7.155 139,072 +0.04(+0.52%)
Mar 12, 2021 7.111 7.123 7.088 7.118 146,756 +0.03(+0.37%)
Mar 11, 2021 7.021 7.118 7.021 7.092 91,125 +0.07(+1.01%)
Mar 10, 2021 7.021 7.029 6.976 7.021 81,652 +0.01(+0.21%)
Mar 09, 2021 7.014 7.029 6.976 7.006 54,331 +0.04(+0.64%)
Mar 08, 2021 6.924 6.976 6.917 6.961 82,324 +0.07(+0.97%)
Mar 05, 2021 6.917 6.946 6.861 6.894 95,291 +0.02(+0.33%)
Mar 04, 2021 6.999 7.021 6.827 6.872 133,609 -0.10(-1.39%)
Mar 03, 2021 6.984 7.036 6.961 6.969 88,017 +0.01(+0.11%)
Mar 02, 2021 6.924 6.998 6.919 6.961 66,203 +0.04(+0.54%)
Mar 01, 2021 6.887 6.954 6.887 6.924 119,653 +0.07(+0.98%)
Feb 26, 2021 6.790 6.879 6.790 6.857 215,510 +0.07(+0.99%)
Feb 25, 2021 6.879 6.894 6.767 6.790 97,027 -0.10(-1.52%)
Feb 24, 2021 6.864 6.894 6.842 6.894 193,931 +0.03(+0.43%)
Feb 23, 2021 6.820 6.872 6.797 6.864 69,684 +0.01(+0.22%)
Feb 22, 2021 6.872 6.887 6.842 6.850 95,002 -0.02(-0.33%)
Feb 19, 2021 6.902 6.928 6.827 6.872 153,457 -0.06(-0.86%)
Feb 18, 2021 6.954 6.954 6.879 6.932 87,009 -0.01(-0.11%)
Feb 17, 2021 6.976 6.976 6.909 6.939 110,974 -0.03(-0.40%)
Feb 16, 2021 6.997 7.034 6.937 6.967 149,597 -0.04(-0.53%)
Feb 12, 2021 6.952 7.034 6.952 7.004 115,075 +0.05(+0.75%)
Feb 11, 2021 6.908 6.989 6.908 6.952 150,357 +0.01(+0.21%)
Feb 10, 2021 6.945 6.997 6.930 6.937 138,826 -0.01(-0.21%)
Feb 09, 2021 6.908 6.952 6.890 6.952 119,771 +0.06(+0.86%)
Feb 08, 2021 6.812 6.908 6.797 6.893 154,000 +0.11(+1.64%)
Feb 05, 2021 6.767 6.782 6.701 6.782 156,404 +0.04(+0.55%)
Feb 04, 2021 6.797 6.797 6.723 6.745 165,098 -0.02(-0.33%)
Feb 03, 2021 6.797 6.819 6.752 6.767 158,899 +0.02(+0.33%)
Feb 02, 2021 6.738 6.745 6.723 6.745 97,778 +0.05(+0.77%)
Feb 01, 2021 6.693 6.730 6.663 6.693 133,813 +0.01(+0.11%)
Jan 29, 2021 6.678 6.723 6.663 6.686 99,272 -0.06(-0.88%)
Jan 28, 2021 6.671 6.782 6.656 6.745 109,203 +0.06(+0.89%)
Jan 27, 2021 6.693 6.723 6.656 6.686 134,400 -0.05(-0.77%)
Jan 26, 2021 6.767 6.782 6.700 6.738 83,946 -0.04(-0.55%)
Jan 25, 2021 6.775 6.793 6.738 6.775 88,656 +0.00(+0.00%)
Jan 22, 2021 6.752 6.871 6.738 6.775 132,228 +0.02(+0.33%)
Jan 21, 2021 6.708 6.767 6.708 6.752 106,738 +0.02(+0.33%)
Jan 20, 2021 6.723 6.745 6.708 6.730 72,158 +0.03(+0.44%)
Jan 19, 2021 6.671 6.730 6.656 6.700 70,949 +0.01(+0.11%)
Jan 15, 2021 6.738 6.745 6.686 6.693 69,423 -0.04(-0.55%)
Jan 14, 2021 6.649 6.738 6.649 6.730 85,635 +0.09(+1.34%)
Jan 13, 2021 6.619 6.641 6.604 6.641 52,384 +0.03(+0.45%)
Jan 12, 2021 6.634 6.634 6.578 6.612 87,138 -0.01(-0.22%)
Jan 11, 2021 6.552 6.663 6.546 6.626 176,965 -0.01(-0.11%)
Jan 08, 2021 6.663 6.663 6.582 6.634 139,791 +0.04(+0.56%)
Jan 07, 2021 6.612 6.634 6.582 6.597 89,416 +0.01(+0.11%)
Jan 06, 2021 6.589 6.619 6.566 6.589 72,920 -0.01(-0.11%)
Jan 05, 2021 6.515 6.604 6.500 6.597 106,013 +0.08(+1.25%)
Jan 04, 2021 6.678 6.678 6.508 6.515 191,416 -0.09(-1.35%)
Dec 31, 2020 6.604 6.604 6.604 54,004 -0.08(-1.22%)
Dec 30, 2020 6.649 6.686 6.641 6.686 54,004 +0.03(+0.44%)
Dec 29, 2020 6.678 6.686 6.641 6.656 226,751 -0.04(-0.64%)
Dec 28, 2020 6.728 6.741 6.677 6.699 86,627 -0.01(-0.22%)
Dec 24, 2020 6.640 6.721 6.640 6.713 106,739 +0.09(+1.33%)
Dec 23, 2020 6.611 6.662 6.588 6.625 102,909 +0.03(+0.45%)
Dec 22, 2020 6.581 6.611 6.559 6.596 124,747 +0.04(+0.56%)
Dec 21, 2020 6.544 6.581 6.508 6.559 120,436 +0.01(+0.11%)
Dec 18, 2020 6.588 6.640 6.537 6.552 106,058 -0.01(-0.22%)
Dec 17, 2020 6.611 6.629 6.522 6.566 132,432 -0.01(-0.22%)
Dec 16, 2020 6.640 6.656 6.566 6.581 106,800 -0.06(-0.88%)
Dec 15, 2020 6.611 6.669 6.611 6.640 134,332 +0.03(+0.44%)
Dec 14, 2020 6.647 6.669 6.588 6.611 149,173 -0.03(-0.44%)
Dec 11, 2020 6.655 6.667 6.633 6.640 91,218 -0.01(-0.22%)
Dec 10, 2020 6.699 6.704 6.618 6.655 164,869 -0.03(-0.41%)
Dec 09, 2020 6.689 6.719 6.653 6.682 95,341 +0.02(+0.33%)
Dec 08, 2020 6.660 6.689 6.609 6.660 185,518 +0.01(+0.22%)
Dec 07, 2020 6.595 6.697 6.590 6.646 205,998 +0.02(+0.33%)
Dec 04, 2020 6.624 6.704 6.573 6.624 206,533 +0.03(+0.44%)
Dec 03, 2020 6.551 6.631 6.529 6.595 115,550 +0.07(+1.12%)
Dec 02, 2020 6.449 6.558 6.449 6.522 149,950 +0.09(+1.36%)
Dec 01, 2020 6.449 6.460 6.413 6.434 185,009 +0.01(+0.11%)
Nov 30, 2020 6.434 6.464 6.362 6.427 167,999 +0.04(+0.68%)
Nov 27, 2020 6.347 6.405 6.347 6.383 33,484 +0.03(+0.46%)
Nov 25, 2020 6.383 6.383 6.296 6.354 87,691 +0.00(+0.00%)
Nov 24, 2020 6.230 6.405 6.223 6.354 138,941 +0.14(+2.23%)
Nov 23, 2020 6.187 6.245 6.172 6.216 88,031 +0.05(+0.83%)
Nov 20, 2020 6.194 6.194 6.150 6.165 77,261 -0.03(-0.47%)
Nov 19, 2020 6.165 6.194 6.157 6.194 114,621 +0.02(+0.35%)
Nov 18, 2020 6.172 6.201 6.157 6.172 88,554 -0.01(-0.24%)
Nov 17, 2020 6.179 6.216 6.165 6.187 60,106 +0.01(+0.12%)
Nov 16, 2020 6.187 6.208 6.157 6.179 129,088 +0.01(+0.15%)
Nov 13, 2020 6.156 6.177 6.076 6.170 102,559 +0.04(+0.71%)
Nov 12, 2020 6.170 6.235 6.069 6.127 126,099 -0.04(-0.59%)
Nov 11, 2020 6.047 6.196 6.026 6.163 174,751 +0.16(+2.65%)
Nov 10, 2020 5.932 6.018 5.932 6.004 63,823 +0.07(+1.22%)
Nov 09, 2020 5.975 5.997 5.917 5.932 73,285 +0.04(+0.74%)
Nov 06, 2020 5.823 5.888 5.816 5.888 120,552 +0.09(+1.49%)
Nov 05, 2020 5.715 5.827 5.715 5.802 67,531 +0.10(+1.77%)
Nov 04, 2020 5.708 5.733 5.661 5.701 83,751 +0.04(+0.77%)
Nov 03, 2020 5.628 5.679 5.599 5.657 82,025 +0.04(+0.77%)
Nov 02, 2020 5.599 5.636 5.563 5.614 74,307 +0.04(+0.65%)
Oct 30, 2020 5.628 5.628 5.549 5.578 131,486 -0.03(-0.52%)
Oct 29, 2020 5.592 5.628 5.556 5.607 88,317 +0.03(+0.52%)
Oct 28, 2020 5.657 5.657 5.513 5.578 96,619 -0.11(-1.91%)
Oct 27, 2020 5.679 5.728 5.650 5.686 87,777 -0.01(-0.13%)
Oct 26, 2020 5.795 5.802 5.693 5.693 78,882 -0.11(-1.87%)
Oct 23, 2020 5.787 5.809 5.747 5.802 51,348 +0.04(+0.75%)
Oct 22, 2020 5.787 5.796 5.751 5.758 39,580 -0.01(-0.13%)
Oct 21, 2020 5.744 5.802 5.737 5.766 87,849 +0.01(+0.13%)
Oct 20, 2020 5.737 5.780 5.708 5.758 74,249 +0.06(+1.01%)
Oct 19, 2020 5.773 5.804 5.701 5.701 79,986 -0.07(-1.25%)
Oct 16, 2020 5.831 5.845 5.773 5.773 98,545 -0.08(-1.36%)
Oct 15, 2020 5.874 5.903 5.838 5.852 86,922 -0.05(-0.77%)
Oct 14, 2020 5.876 5.912 5.869 5.897 125,257 +0.02(+0.37%)
Oct 13, 2020 5.897 5.923 5.876 5.876 115,505 -0.02(-0.36%)
Oct 12, 2020 5.948 5.991 5.883 5.897 177,463 -0.06(-0.96%)
Oct 09, 2020 5.948 5.976 5.933 5.955 159,367 +0.01(+0.24%)
Oct 08, 2020 5.940 5.998 5.905 5.940 100,204 +0.01(+0.24%)
Oct 07, 2020 5.919 5.940 5.897 5.926 60,897 +0.03(+0.49%)
Oct 06, 2020 5.876 5.933 5.862 5.897 126,158 +0.02(+0.37%)
Oct 05, 2020 5.840 5.878 5.811 5.876 82,476 +0.04(+0.74%)
Oct 02, 2020 5.768 5.833 5.754 5.833 155,599 +0.04(+0.74%)
Oct 01, 2020 5.761 5.797 5.733 5.790 137,346 +0.09(+1.51%)
Sep 30, 2020 5.783 5.826 5.704 5.704 264,557 -0.04(-0.75%)
Sep 29, 2020 5.725 5.754 5.711 5.747 141,460 +0.00(+0.00%)
Sep 28, 2020 5.704 5.754 5.696 5.747 73,571 +0.09(+1.52%)
Sep 25, 2020 5.704 5.711 5.632 5.661 78,427 -0.04(-0.63%)
Sep 24, 2020 5.690 5.725 5.654 5.697 150,577 +0.01(+0.25%)
Sep 23, 2020 5.847 5.847 5.682 5.682 92,328 -0.14(-2.46%)
Sep 22, 2020 5.862 5.865 5.811 5.826 74,464 -0.01(-0.25%)
Sep 21, 2020 5.854 5.862 5.761 5.840 152,666 -0.06(-1.09%)
Sep 18, 2020 5.905 6.478 5.869 5.905 215,188 +0.01(+0.24%)
Sep 17, 2020 5.890 5.919 5.869 5.890 176,162 -0.02(-0.36%)
Sep 16, 2020 5.905 5.912 5.883 5.912 109,186 +0.03(+0.49%)
Sep 15, 2020 5.862 5.912 5.854 5.883 163,153 +0.06(+0.95%)
Sep 14, 2020 5.820 5.849 5.778 5.828 209,871 +0.01(+0.24%)
Sep 11, 2020 5.792 5.813 5.764 5.813 107,080 +0.06(+0.99%)
Sep 10, 2020 5.820 5.828 5.757 5.757 182,563 -0.02(-0.37%)
Sep 09, 2020 5.685 5.778 5.678 5.778 100,327 +0.10(+1.75%)
Sep 08, 2020 5.664 5.685 5.614 5.678 89,577 -0.04(-0.62%)
Sep 04, 2020 5.728 5.744 5.636 5.714 175,605 -0.02(-0.37%)
Sep 03, 2020 5.785 5.799 5.728 5.735 129,547 -0.07(-1.22%)
Sep 02, 2020 5.785 5.828 5.778 5.806 111,639 +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.