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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2015 4.744 4.744 4.677 4.701 316,040 -0.04(-0.83%)
Aug 28, 2015 4.635 4.761 4.635 4.740 315,302 +0.11(+2.35%)
Aug 27, 2015 4.574 4.634 4.548 4.631 354,314 +0.06(+1.33%)
Aug 26, 2015 4.514 4.570 4.466 4.570 248,228 +0.13(+3.04%)
Aug 25, 2015 4.470 4.553 4.414 4.435 498,343 +0.14(+3.24%)
Aug 24, 2015 4.318 4.426 4.240 4.296 689,444 -0.21(-4.73%)
Aug 21, 2015 4.570 4.635 4.501 4.509 317,525 -0.07(-1.61%)
Aug 20, 2015 4.635 4.657 4.583 4.583 189,802 -0.08(-1.68%)
Aug 19, 2015 4.675 4.688 4.653 4.661 142,027 -0.02(-0.37%)
Aug 18, 2015 4.692 4.692 4.675 4.679 75,520 +0.00(+0.09%)
Aug 17, 2015 4.722 4.731 4.666 4.675 250,627 -0.07(-1.47%)
Aug 14, 2015 4.744 4.757 4.696 4.744 180,490 +0.00(+0.05%)
Aug 13, 2015 4.733 4.751 4.716 4.742 265,008 +0.01(+0.27%)
Aug 12, 2015 4.751 4.751 4.696 4.729 219,347 +0.01(+0.18%)
Aug 11, 2015 4.690 4.738 4.669 4.720 230,846 +0.00(+0.04%)
Aug 10, 2015 4.815 4.819 4.707 4.719 246,467 -0.10(-2.00%)
Aug 07, 2015 4.819 4.849 4.802 4.815 239,203 -0.00(-0.09%)
Aug 06, 2015 4.815 4.832 4.794 4.819 372,010 +0.00(+0.09%)
Aug 05, 2015 4.789 4.832 4.789 4.815 233,370 +0.02(+0.45%)
Aug 04, 2015 4.746 4.802 4.746 4.794 316,649 +0.04(+0.81%)
Aug 03, 2015 4.720 4.768 4.716 4.755 342,268 +0.01(+0.27%)
Jul 31, 2015 4.759 4.772 4.695 4.742 245,271 +0.00(+0.09%)
Jul 30, 2015 4.720 4.776 4.673 4.738 340,583 +0.01(+0.27%)
Jul 29, 2015 4.686 4.725 4.667 4.725 237,813 +0.05(+1.09%)
Jul 28, 2015 4.596 4.703 4.578 4.674 245,394 +0.10(+2.19%)
Jul 27, 2015 4.574 4.605 4.544 4.574 374,120 -0.02(-0.36%)
Jul 24, 2015 4.690 4.703 4.574 4.590 367,244 -0.10(-2.14%)
Jul 23, 2015 4.738 4.738 4.690 4.690 235,017 -0.02(-0.37%)
Jul 22, 2015 4.751 4.751 4.699 4.707 335,050 -0.03(-0.64%)
Jul 21, 2015 4.849 4.880 4.733 4.738 412,610 -0.12(-2.57%)
Jul 20, 2015 4.940 4.940 4.854 4.862 214,527 -0.07(-1.40%)
Jul 17, 2015 4.987 4.987 4.927 4.931 138,038 -0.04(-0.78%)
Jul 16, 2015 5.000 5.004 4.970 4.970 228,729 -0.02(-0.35%)
Jul 15, 2015 4.974 4.987 4.948 4.987 183,709 +0.02(+0.39%)
Jul 14, 2015 4.959 4.968 4.929 4.968 180,924 -0.01(-0.26%)
Jul 13, 2015 4.959 4.981 4.912 4.981 296,306 +0.03(+0.52%)
Jul 10, 2015 4.942 4.964 4.913 4.955 195,660 +0.05(+0.95%)
Jul 09, 2015 4.951 4.951 4.904 4.908 145,046 -0.03(-0.60%)
Jul 08, 2015 4.985 4.985 4.900 4.938 317,778 -0.06(-1.19%)
Jul 07, 2015 4.938 4.998 4.904 4.998 253,279 +0.07(+1.47%)
Jul 06, 2015 4.934 4.955 4.921 4.925 240,741 -0.06(-1.28%)
Jul 02, 2015 4.972 4.989 4.989 4.989 211,240 +0.00(+0.09%)
Jul 01, 2015 4.972 4.985 4.955 4.985 285,911 +0.03(+0.60%)
Jun 30, 2015 4.831 4.955 4.831 4.955 723,453 +0.15(+3.19%)
Jun 29, 2015 4.823 4.857 4.708 4.802 476,020 -0.07(-1.40%)
Jun 26, 2015 4.921 4.938 4.849 4.870 278,139 -0.06(-1.30%)
Jun 25, 2015 5.019 5.040 4.929 4.934 301,029 -0.08(-1.53%)
Jun 24, 2015 4.959 5.023 4.959 5.010 565,522 +0.06(+1.20%)
Jun 23, 2015 4.874 4.951 4.866 4.951 283,636 +0.05(+1.05%)
Jun 22, 2015 4.861 4.929 4.861 4.899 302,817 +0.03(+0.69%)
Jun 19, 2015 4.849 4.870 4.814 4.866 696,698 +0.00(+0.00%)
Jun 18, 2015 4.951 4.967 4.849 4.866 669,307 -0.10(-2.06%)
Jun 17, 2015 4.964 4.985 4.925 4.968 637,576 -0.01(-0.26%)
Jun 16, 2015 5.049 5.066 4.951 4.981 617,030 -0.09(-1.68%)
Jun 15, 2015 5.040 5.079 5.016 5.066 361,988 +0.02(+0.46%)
Jun 12, 2015 5.038 5.072 5.038 5.042 264,866 -0.03(-0.58%)
Jun 11, 2015 5.080 5.098 5.071 5.072 223,303 -0.01(-0.26%)
Jun 10, 2015 5.123 5.127 5.085 5.085 340,638 -0.01(-0.24%)
Jun 09, 2015 5.076 5.118 5.076 5.097 264,919 +0.00(+0.08%)
Jun 08, 2015 5.165 5.169 5.038 5.093 807,995 -0.05(-0.98%)
Jun 05, 2015 5.198 5.226 5.131 5.144 379,559 -0.09(-1.69%)
Jun 04, 2015 5.253 5.273 5.220 5.232 212,465 -0.03(-0.64%)
Jun 03, 2015 5.274 5.287 5.253 5.266 229,261 -0.01(-0.16%)
Jun 02, 2015 5.291 5.317 5.274 5.274 126,406 -0.02(-0.40%)
Jun 01, 2015 5.296 5.325 5.274 5.296 289,857 -0.02(-0.32%)
May 29, 2015 5.338 5.359 5.287 5.312 193,797 +0.00(+0.00%)
May 28, 2015 5.291 5.329 5.279 5.312 201,395 +0.02(+0.40%)
May 27, 2015 5.376 5.380 5.291 5.291 188,370 -0.07(-1.34%)
May 26, 2015 5.435 5.435 5.347 5.363 199,556 -0.05(-1.01%)
May 22, 2015 5.443 5.418 5.418 5.418 150,963 -0.01(-0.23%)
May 21, 2015 5.409 5.460 5.384 5.431 326,667 +0.00(+0.08%)
May 20, 2015 5.426 5.426 5.392 5.426 194,449 +0.03(+0.47%)
May 19, 2015 5.367 5.422 5.363 5.401 192,738 +0.00(+0.08%)
May 18, 2015 5.414 5.435 5.388 5.397 240,108 -0.00(-0.08%)
May 15, 2015 5.363 5.426 5.346 5.401 224,545 +0.05(+0.99%)
May 14, 2015 5.332 5.365 5.332 5.348 245,276 +0.04(+0.71%)
May 13, 2015 5.269 5.382 5.269 5.311 295,098 +0.04(+0.79%)
May 12, 2015 5.227 5.290 5.206 5.269 424,768 +0.02(+0.32%)
May 11, 2015 5.319 5.336 5.248 5.252 754,012 -0.09(-1.64%)
May 08, 2015 5.294 5.373 5.290 5.340 531,280 -0.02(-0.31%)
May 07, 2015 5.440 5.440 5.357 5.357 396,542 -0.07(-1.31%)
May 06, 2015 5.361 5.453 5.361 5.428 170,006 +0.04(+0.71%)
May 05, 2015 5.449 5.457 5.369 5.389 467,144 -0.07(-1.24%)
May 04, 2015 5.424 5.474 5.415 5.457 248,561 +0.01(+0.23%)
May 01, 2015 5.407 5.457 5.394 5.444 163,465 +0.03(+0.62%)
Apr 30, 2015 5.432 5.436 5.394 5.411 356,106 -0.01(-0.15%)
Apr 29, 2015 5.415 5.436 5.398 5.419 361,616 -0.02(-0.39%)
Apr 28, 2015 5.440 5.478 5.436 5.440 128,122 +0.00(+0.08%)
Apr 27, 2015 5.444 5.474 5.436 5.436 146,357 -0.01(-0.23%)
Apr 24, 2015 5.390 5.470 5.373 5.449 196,184 +0.05(+0.93%)
Apr 23, 2015 5.390 5.411 5.386 5.398 127,228 +0.01(+0.16%)
Apr 22, 2015 5.394 5.424 5.390 5.390 205,585 -0.01(-0.16%)
Apr 21, 2015 5.390 5.419 5.386 5.398 149,186 +0.01(+0.23%)
Apr 20, 2015 5.357 5.394 5.357 5.386 145,166 +0.04(+0.70%)
Apr 17, 2015 5.352 5.352 5.336 5.348 179,454 -0.00(-0.08%)
Apr 16, 2015 5.352 5.357 5.332 5.352 178,079 -0.00(-0.08%)
Apr 15, 2015 5.319 5.365 5.319 5.357 250,977 +0.04(+0.79%)
Apr 14, 2015 5.286 5.332 5.286 5.315 261,133 +0.03(+0.55%)
Apr 13, 2015 5.369 5.400 5.269 5.286 469,938 -0.09(-1.60%)
Apr 10, 2015 5.334 5.392 5.326 5.371 327,059 +0.00(+0.08%)
Apr 09, 2015 5.400 5.417 5.330 5.367 340,399 -0.04(-0.69%)
Apr 08, 2015 5.413 5.425 5.392 5.404 181,288 -0.01(-0.15%)
Apr 07, 2015 5.458 5.471 5.413 5.413 404,192 -0.04(-0.76%)
Apr 06, 2015 5.413 5.479 5.413 5.454 243,983 +0.03(+0.53%)
Apr 02, 2015 5.367 5.425 5.425 5.425 351,790 +0.05(+0.85%)
Apr 01, 2015 5.359 5.388 5.317 5.380 291,675 +0.05(+0.85%)
Mar 31, 2015 5.297 5.334 5.293 5.334 377,765 +0.02(+0.31%)
Mar 30, 2015 5.239 5.359 5.235 5.317 441,734 +0.11(+2.07%)
Mar 27, 2015 5.160 5.243 5.160 5.210 493,892 +0.02(+0.40%)
Mar 26, 2015 5.264 5.280 5.098 5.189 945,943 -0.09(-1.65%)
Mar 25, 2015 5.404 5.404 5.255 5.276 747,343 -0.15(-2.75%)
Mar 24, 2015 5.475 5.508 5.313 5.425 414,430 -0.07(-1.28%)
Mar 23, 2015 5.520 5.541 5.442 5.496 595,392 -0.05(-0.97%)
Mar 20, 2015 5.491 5.595 5.491 5.550 242,156 +0.08(+1.44%)
Mar 19, 2015 5.574 5.585 5.442 5.471 454,345 -0.13(-2.37%)
Mar 18, 2015 5.641 5.674 5.537 5.603 604,496 -0.07(-1.24%)
Mar 17, 2015 5.757 5.773 5.657 5.674 334,674 -0.12(-2.07%)
Mar 16, 2015 5.806 5.823 5.711 5.794 363,553 -0.01(-0.21%)
Mar 13, 2015 5.806 5.819 5.786 5.806 138,272 +0.01(+0.25%)
Mar 12, 2015 5.776 5.800 5.767 5.792 152,271 +0.01(+0.21%)
Mar 11, 2015 5.784 5.804 5.774 5.780 198,419 -0.01(-0.14%)
Mar 10, 2015 5.800 5.837 5.755 5.788 238,116 -0.08(-1.40%)
Mar 09, 2015 5.771 5.870 5.767 5.870 231,219 +0.09(+1.64%)
Mar 06, 2015 5.845 5.854 5.755 5.776 433,933 -0.12(-2.02%)
Mar 05, 2015 5.825 5.907 5.825 5.895 237,481 +0.05(+0.77%)
Mar 04, 2015 5.780 5.858 5.776 5.849 243,096 +0.04(+0.71%)
Mar 03, 2015 5.812 5.858 5.796 5.808 193,751 -0.03(-0.49%)
Mar 02, 2015 5.812 5.837 5.755 5.837 426,333 +0.00(+0.00%)
Feb 27, 2015 5.821 5.837 5.759 5.837 192,552 +0.06(+1.07%)
Feb 26, 2015 5.743 5.788 5.726 5.776 237,965 +0.03(+0.57%)
Feb 25, 2015 5.780 5.817 5.726 5.743 316,298 -0.06(-0.99%)
Feb 24, 2015 5.792 5.825 5.706 5.800 417,728 -0.02(-0.28%)
Feb 23, 2015 5.804 5.862 5.771 5.817 344,741 -0.05(-0.77%)
Feb 20, 2015 5.804 5.886 5.804 5.862 226,509 +0.03(+0.56%)
Feb 19, 2015 5.837 5.895 5.771 5.829 358,337 -0.05(-0.84%)
Feb 18, 2015 5.734 5.923 5.734 5.878 293,374 +0.14(+2.36%)
Feb 17, 2015 5.928 5.952 5.743 5.743 448,045 -0.16(-2.75%)
Feb 13, 2015 5.889 5.905 5.905 5.905 242,273 +0.00(+0.00%)
Feb 12, 2015 5.807 5.905 5.791 5.905 214,166 +0.10(+1.69%)
Feb 11, 2015 5.913 6.068 5.774 5.807 410,612 -0.09(-1.52%)
Feb 10, 2015 5.738 5.905 5.738 5.897 319,472 +0.16(+2.77%)
Feb 09, 2015 5.448 5.852 5.448 5.738 736,296 +0.20(+3.61%)
Feb 06, 2015 5.705 5.705 5.448 5.538 1,827,410 -0.20(-3.55%)
Feb 05, 2015 5.905 5.946 5.721 5.742 872,295 -0.19(-3.16%)
Feb 04, 2015 5.913 6.064 5.668 5.929 1,958,470 -0.47(-7.39%)
Feb 03, 2015 6.916 6.945 6.280 6.403 1,597,797 -0.51(-7.43%)
Feb 02, 2015 6.855 6.990 6.806 6.916 157,085 +0.03(+0.47%)
Jan 30, 2015 6.778 6.888 6.774 6.884 174,667 +0.09(+1.38%)
Jan 29, 2015 6.802 6.802 6.770 6.790 131,006 -0.01(-0.18%)
Jan 28, 2015 6.839 6.846 6.790 6.802 130,175 -0.02(-0.24%)
Jan 27, 2015 6.806 6.884 6.790 6.818 222,744 +0.00(+0.06%)
Jan 26, 2015 6.941 6.988 6.798 6.814 187,933 -0.11(-1.53%)
Jan 23, 2015 6.949 6.973 6.896 6.920 104,977 -0.03(-0.41%)
Jan 22, 2015 6.945 7.006 6.933 6.949 189,218 +0.00(+0.06%)
Jan 21, 2015 6.892 6.990 6.884 6.945 195,084 +0.07(+0.95%)
Jan 20, 2015 6.778 7.002 6.761 6.880 1,007,706 +0.11(+1.69%)
Jan 16, 2015 6.757 6.788 6.757 6.765 125,832 +0.01(+0.18%)
Jan 15, 2015 6.814 6.814 6.651 6.753 296,387 -0.02(-0.36%)
Jan 14, 2015 6.761 6.810 6.761 6.778 263,058 -0.04(-0.54%)
Jan 13, 2015 6.790 6.863 6.753 6.814 223,151 +0.01(+0.12%)
Jan 12, 2015 6.790 6.831 6.774 6.806 374,781 +0.00(+0.06%)
Jan 09, 2015 6.973 6.982 6.774 6.802 777,847 -0.18(-2.51%)
Jan 08, 2015 7.059 7.096 6.973 6.978 510,846 -0.09(-1.28%)
Jan 07, 2015 7.047 7.092 6.994 7.068 213,568 +0.03(+0.48%)
Jan 06, 2015 7.088 7.088 6.973 7.035 406,328 -0.02(-0.23%)
Jan 05, 2015 7.075 7.092 7.026 7.051 325,480 -0.02(-0.29%)
Jan 02, 2015 6.986 7.132 6.941 7.071 337,559 +0.07(+1.05%)
Dec 31, 2014 7.088 6.998 6.998 6.998 341,831 -0.09(-1.21%)
Dec 30, 2014 7.128 7.198 7.071 7.084 215,488 -0.04(-0.52%)
Dec 29, 2014 7.096 7.120 7.018 7.120 239,394 +0.06(+0.85%)
Dec 26, 2014 7.153 7.153 7.040 7.060 206,940 +0.00(+0.06%)
Dec 24, 2014 7.060 7.056 7.056 7.056 171,531 -0.01(-0.11%)
Dec 23, 2014 7.052 7.145 7.052 7.064 327,393 -0.01(-0.11%)
Dec 22, 2014 7.121 7.137 7.040 7.072 178,630 -0.06(-0.91%)
Dec 19, 2014 7.048 7.137 7.029 7.137 396,596 +0.11(+1.50%)
Dec 18, 2014 6.975 7.052 6.927 7.032 270,757 +0.14(+2.06%)
Dec 17, 2014 6.732 6.939 6.728 6.890 311,636 +0.17(+2.59%)
Dec 16, 2014 6.668 6.781 6.639 6.716 188,229 +0.01(+0.18%)
Dec 15, 2014 6.765 6.783 6.688 6.704 505,800 -0.06(-0.84%)
Dec 12, 2014 6.829 6.874 6.736 6.761 504,740 -0.08(-1.24%)
Dec 11, 2014 6.850 6.939 6.817 6.846 313,242 -0.01(-0.18%)
Dec 10, 2014 7.028 7.028 6.838 6.858 499,369 -0.15(-2.09%)
Dec 09, 2014 7.000 7.015 6.960 7.004 298,628 -0.02(-0.34%)
Dec 08, 2014 7.041 7.041 7.008 7.029 179,498 +0.00(+0.00%)
Dec 05, 2014 7.041 7.041 7.007 7.029 124,991 -0.01(-0.17%)
Dec 04, 2014 7.053 7.053 6.996 7.041 178,591 +0.00(+0.06%)
Dec 03, 2014 7.049 7.053 6.996 7.037 195,215 +0.00(+0.00%)
Dec 02, 2014 7.041 7.109 7.037 7.037 204,572 -0.01(-0.11%)
Dec 01, 2014 7.057 7.117 7.037 7.044 146,695 -0.01(-0.18%)
Nov 28, 2014 7.025 7.077 7.025 7.057 88,086 +0.06(+0.80%)
Nov 26, 2014 6.992 7.001 7.001 7.001 129,296 -0.01(-0.16%)
Nov 25, 2014 6.984 7.029 6.968 7.012 130,280 +0.04(+0.57%)
Nov 24, 2014 6.988 7.045 6.964 6.972 158,068 +0.01(+0.12%)
Nov 21, 2014 7.008 7.065 6.964 6.964 134,732 -0.03(-0.40%)
Nov 20, 2014 6.996 7.025 6.956 6.992 173,922 -0.01(-0.17%)
Nov 19, 2014 7.012 7.073 6.976 7.004 179,341 +0.00(+0.00%)
Nov 18, 2014 7.025 7.061 6.992 7.004 168,511 +0.01(+0.17%)
Nov 17, 2014 7.057 7.073 6.992 6.992 187,577 -0.08(-1.13%)
Nov 14, 2014 7.117 7.137 7.057 7.072 128,698 -0.06(-0.79%)
Nov 13, 2014 7.173 7.205 7.109 7.129 135,766 -0.03(-0.41%)
Nov 12, 2014 7.154 7.170 7.134 7.158 123,425 +0.01(+0.11%)
Nov 11, 2014 7.118 7.162 7.066 7.150 231,937 +0.05(+0.67%)
Nov 10, 2014 7.031 7.102 7.015 7.102 273,282 +0.08(+1.13%)
Nov 07, 2014 6.995 7.046 6.983 7.023 86,413 +0.02(+0.34%)
Nov 06, 2014 6.951 6.999 6.939 6.999 125,011 +0.04(+0.57%)
Nov 05, 2014 6.955 6.979 6.907 6.959 117,487 +0.00(+0.06%)
Nov 04, 2014 6.971 6.971 6.931 6.955 88,200 -0.02(-0.23%)
Nov 03, 2014 6.967 7.011 6.935 6.971 166,226 +0.02(+0.34%)
Oct 31, 2014 6.987 6.987 6.935 6.947 140,122 +0.01(+0.11%)
Oct 30, 2014 6.955 6.971 6.919 6.939 54,660 -0.01(-0.18%)
Oct 29, 2014 6.951 6.979 6.939 6.952 78,231 -0.03(-0.39%)
Oct 28, 2014 6.967 6.999 6.942 6.979 157,416 +0.04(+0.57%)
Oct 27, 2014 6.895 6.943 6.915 6.939 151,238 +0.02(+0.35%)
Oct 24, 2014 6.935 6.935 6.894 6.915 104,930 -0.02(-0.34%)
Oct 23, 2014 6.919 6.951 6.883 6.939 128,950 +0.05(+0.69%)
Oct 22, 2014 6.895 6.923 6.883 6.891 167,222 -0.00(-0.06%)
Oct 21, 2014 6.835 6.911 6.835 6.895 203,325 +0.06(+0.93%)
Oct 20, 2014 6.796 6.843 6.784 6.831 146,664 +0.05(+0.70%)
Oct 17, 2014 6.776 6.839 6.744 6.784 164,438 +0.08(+1.13%)
Oct 16, 2014 6.553 6.780 6.535 6.708 309,210 +0.13(+1.94%)
Oct 15, 2014 6.652 6.653 6.572 6.580 463,396 -0.07(-1.08%)
Oct 14, 2014 6.748 6.775 6.572 6.652 393,948 -0.09(-1.31%)
Oct 13, 2014 6.828 6.833 6.642 6.741 255,901 -0.06(-0.87%)
Oct 10, 2014 6.832 6.832 6.737 6.800 227,470 -0.03(-0.41%)
Oct 09, 2014 6.862 6.867 6.796 6.828 196,573 -0.00(-0.06%)
Oct 08, 2014 6.800 6.867 6.776 6.832 211,816 +0.02(+0.23%)
Oct 07, 2014 6.812 6.851 6.745 6.816 162,310 +0.00(+0.00%)
Oct 06, 2014 6.808 6.824 6.780 6.816 132,311 +0.04(+0.52%)
Oct 03, 2014 6.729 6.808 6.729 6.780 149,969 +0.05(+0.76%)
Oct 02, 2014 6.757 6.757 6.701 6.729 95,813 -0.03(-0.47%)
Oct 01, 2014 6.697 6.772 6.697 6.761 253,252 +0.06(+0.94%)
Sep 30, 2014 6.713 6.757 6.678 6.697 227,098 +0.01(+0.18%)
Sep 29, 2014 6.634 6.721 6.618 6.685 207,245 -0.05(-0.70%)
Sep 26, 2014 6.654 6.768 6.622 6.733 281,344 +0.01(+0.12%)
Sep 25, 2014 6.737 6.741 6.674 6.725 263,866 +0.01(+0.12%)
Sep 24, 2014 6.741 6.748 6.701 6.717 151,085 -0.05(-0.76%)
Sep 23, 2014 6.705 6.790 6.678 6.768 148,486 +0.05(+0.76%)
Sep 22, 2014 6.788 6.788 6.698 6.717 210,014 -0.10(-1.45%)
Sep 19, 2014 6.867 6.867 6.796 6.816 212,046 -0.04(-0.63%)
Sep 18, 2014 6.899 6.911 6.843 6.859 155,656 -0.02(-0.29%)
Sep 17, 2014 6.887 6.934 6.863 6.879 104,312 +0.02(+0.35%)
Sep 16, 2014 6.757 6.883 6.757 6.855 142,941 +0.09(+1.34%)
Sep 15, 2014 6.974 6.978 6.757 6.764 315,051 -0.16(-2.24%)
Sep 12, 2014 6.935 7.014 6.884 6.920 166,816 -0.02(-0.23%)
Sep 11, 2014 6.939 6.955 6.935 6.935 98,889 +0.00(+0.06%)
Sep 10, 2014 6.900 6.931 6.880 6.931 100,216 +0.02(+0.34%)
Sep 09, 2014 6.923 6.947 6.900 6.908 139,020 -0.00(-0.06%)
Sep 08, 2014 6.963 6.978 6.908 6.912 150,741 -0.04(-0.51%)
Sep 05, 2014 6.951 6.980 6.943 6.947 94,818 -0.03(-0.40%)
Sep 04, 2014 7.006 7.013 6.932 6.975 125,287 -0.01(-0.10%)
Sep 03, 2014 6.978 7.014 6.974 6.982 104,868 -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.