Pioneer High Income Trust (NY: PHT )

7.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 5.246 5.296 5.220 5.271 249,657 +0.05(+0.86%)
Sep 29, 2016 5.271 5.276 5.185 5.226 144,376 -0.05(-0.86%)
Sep 28, 2016 5.246 5.276 5.226 5.271 99,027 +0.03(+0.48%)
Sep 27, 2016 5.215 5.266 5.205 5.246 116,128 +0.03(+0.58%)
Sep 26, 2016 5.246 5.261 5.200 5.215 146,214 -0.04(-0.76%)
Sep 23, 2016 5.241 5.256 5.215 5.256 110,834 +0.00(+0.00%)
Sep 22, 2016 5.180 5.281 5.180 5.256 143,965 +0.07(+1.26%)
Sep 21, 2016 5.135 5.210 5.105 5.190 142,340 +0.06(+1.07%)
Sep 20, 2016 5.105 5.145 5.105 5.135 55,494 +0.03(+0.59%)
Sep 19, 2016 5.100 5.140 5.100 5.105 95,330 -0.01(-0.10%)
Sep 16, 2016 5.100 5.140 5.095 5.110 135,995 +0.02(+0.39%)
Sep 15, 2016 5.050 5.135 5.045 5.090 386,753 +0.01(+0.10%)
Sep 14, 2016 5.090 5.090 5.025 5.085 129,614 +0.01(+0.15%)
Sep 13, 2016 5.102 5.122 5.038 5.078 284,973 -0.04(-0.87%)
Sep 12, 2016 5.122 5.150 5.083 5.122 411,463 -0.05(-1.06%)
Sep 09, 2016 5.267 5.267 5.147 5.177 330,283 -0.10(-1.89%)
Sep 08, 2016 5.276 5.286 5.267 5.276 179,004 -0.00(-0.09%)
Sep 07, 2016 5.272 5.281 5.262 5.281 107,847 +0.01(+0.19%)
Sep 06, 2016 5.252 5.277 5.247 5.272 234,647 -0.00(-0.09%)
Sep 02, 2016 5.252 5.276 5.276 5.276 118,034 +0.02(+0.47%)
Sep 01, 2016 5.247 5.262 5.217 5.252 74,844 +0.01(+0.28%)
Aug 31, 2016 5.232 5.272 5.212 5.237 142,381 +0.00(+0.00%)
Aug 30, 2016 5.281 5.296 5.208 5.237 179,866 -0.02(-0.47%)
Aug 29, 2016 5.272 5.272 5.257 5.262 89,704 -0.02(-0.38%)
Aug 26, 2016 5.247 5.321 5.232 5.281 164,978 +0.03(+0.57%)
Aug 25, 2016 5.197 5.267 5.192 5.252 257,003 +0.03(+0.67%)
Aug 24, 2016 5.187 5.252 5.184 5.217 270,222 +0.04(+0.87%)
Aug 23, 2016 5.212 5.267 5.162 5.172 453,519 -0.06(-1.23%)
Aug 22, 2016 5.267 5.294 5.211 5.237 133,891 -0.04(-0.75%)
Aug 19, 2016 5.316 5.316 5.252 5.276 117,338 -0.02(-0.47%)
Aug 18, 2016 5.257 5.341 5.253 5.301 184,220 +0.03(+0.50%)
Aug 17, 2016 5.252 5.286 5.212 5.275 89,621 +0.01(+0.16%)
Aug 16, 2016 5.276 5.309 5.262 5.267 126,960 -0.02(-0.42%)
Aug 15, 2016 5.249 5.304 5.225 5.289 191,489 +0.07(+1.42%)
Aug 12, 2016 5.175 5.230 5.175 5.215 125,739 +0.04(+0.76%)
Aug 11, 2016 5.126 5.180 5.116 5.175 118,300 +0.06(+1.16%)
Aug 10, 2016 5.136 5.146 5.106 5.116 94,926 -0.04(-0.77%)
Aug 09, 2016 5.141 5.161 5.116 5.156 115,414 +0.02(+0.38%)
Aug 08, 2016 5.092 5.146 5.092 5.136 79,771 +0.04(+0.87%)
Aug 05, 2016 5.067 5.131 5.067 5.092 190,342 +0.03(+0.68%)
Aug 04, 2016 5.106 5.133 5.047 5.057 126,116 -0.06(-1.16%)
Aug 03, 2016 5.092 5.116 5.092 5.116 95,956 +0.00(+0.00%)
Aug 02, 2016 5.087 5.121 5.067 5.116 119,681 +0.00(+0.00%)
Aug 01, 2016 5.156 5.156 5.089 5.116 161,572 -0.04(-0.86%)
Jul 29, 2016 5.082 5.161 5.067 5.161 177,876 +0.07(+1.45%)
Jul 28, 2016 5.082 5.106 5.067 5.087 118,535 -0.00(-0.10%)
Jul 27, 2016 5.072 5.106 5.072 5.092 70,942 +0.02(+0.39%)
Jul 26, 2016 5.072 5.106 5.072 5.072 65,681 +0.00(+0.00%)
Jul 25, 2016 5.072 5.101 5.057 5.072 105,223 -0.02(-0.39%)
Jul 22, 2016 5.072 5.121 5.062 5.092 66,793 +0.03(+0.58%)
Jul 21, 2016 5.092 5.092 5.062 5.062 129,566 +0.00(+0.00%)
Jul 20, 2016 5.072 5.126 5.047 5.062 176,916 -0.01(-0.19%)
Jul 19, 2016 5.072 5.106 5.055 5.072 127,934 -0.01(-0.29%)
Jul 18, 2016 5.037 5.092 5.027 5.087 112,461 +0.05(+0.98%)
Jul 15, 2016 5.032 5.042 5.022 5.037 197,055 +0.00(+0.10%)
Jul 14, 2016 5.082 5.087 4.998 5.032 214,233 +0.04(+0.74%)
Jul 13, 2016 5.010 5.059 4.981 4.995 188,148 -0.03(-0.58%)
Jul 12, 2016 4.986 5.038 4.986 5.025 266,801 +0.05(+1.08%)
Jul 11, 2016 4.971 4.995 4.971 4.971 286,623 +0.00(+0.00%)
Jul 08, 2016 4.951 4.961 4.961 4.971 151,511 +0.01(+0.20%)
Jul 07, 2016 4.932 4.988 4.927 4.961 146,577 +0.00(+0.10%)
Jul 06, 2016 4.927 4.966 4.922 4.956 180,888 +0.01(+0.20%)
Jul 05, 2016 4.898 4.971 4.888 4.946 135,036 +0.01(+0.30%)
Jul 01, 2016 4.966 4.932 4.932 4.932 129,787 -0.00(-0.10%)
Jun 30, 2016 4.893 4.946 4.861 4.937 232,491 +0.05(+1.00%)
Jun 29, 2016 4.888 4.893 4.849 4.888 156,813 +0.04(+0.81%)
Jun 28, 2016 4.814 4.883 4.814 4.849 167,908 +0.06(+1.33%)
Jun 27, 2016 4.922 4.927 4.780 4.785 204,626 -0.13(-2.59%)
Jun 24, 2016 4.873 4.942 4.873 4.912 221,474 -0.05(-0.99%)
Jun 23, 2016 4.932 4.962 4.910 4.961 99,241 +0.05(+1.00%)
Jun 22, 2016 4.898 4.917 4.878 4.912 165,502 +0.03(+0.60%)
Jun 21, 2016 4.878 4.907 4.868 4.883 221,948 +0.02(+0.50%)
Jun 20, 2016 4.888 4.893 4.853 4.858 327,384 -0.01(-0.20%)
Jun 17, 2016 4.853 4.893 4.824 4.868 161,195 +0.01(+0.30%)
Jun 16, 2016 4.878 4.888 4.824 4.853 148,084 -0.03(-0.70%)
Jun 15, 2016 4.834 4.932 4.834 4.888 242,495 +0.03(+0.60%)
Jun 14, 2016 4.888 4.893 4.819 4.858 218,649 -0.02(-0.50%)
Jun 13, 2016 4.942 4.942 4.868 4.883 87,936 -0.04(-0.84%)
Jun 10, 2016 4.900 4.944 4.866 4.924 170,855 +0.01(+0.20%)
Jun 09, 2016 4.886 4.920 4.886 4.915 128,372 +0.02(+0.50%)
Jun 08, 2016 4.871 4.914 4.871 4.890 185,866 +0.02(+0.50%)
Jun 07, 2016 4.837 4.866 4.818 4.866 167,400 +0.02(+0.50%)
Jun 06, 2016 4.813 4.861 4.813 4.842 155,551 +0.04(+0.81%)
Jun 03, 2016 4.798 4.813 4.769 4.803 120,738 +0.01(+0.30%)
Jun 02, 2016 4.779 4.803 4.755 4.789 117,595 -0.00(-0.10%)
Jun 01, 2016 4.730 4.798 4.711 4.793 128,333 +0.02(+0.51%)
May 31, 2016 4.764 4.793 4.730 4.769 160,541 +0.00(+0.10%)
May 27, 2016 4.803 4.764 4.764 4.764 93,576 -0.02(-0.41%)
May 26, 2016 4.798 4.813 4.750 4.784 126,344 +0.00(+0.00%)
May 25, 2016 4.730 4.803 4.721 4.784 109,601 +0.06(+1.34%)
May 24, 2016 4.793 4.794 4.692 4.721 226,308 -0.02(-0.51%)
May 23, 2016 4.774 4.803 4.726 4.745 174,878 -0.06(-1.31%)
May 20, 2016 4.745 4.813 4.715 4.808 162,635 +0.09(+1.85%)
May 19, 2016 4.755 4.803 4.672 4.721 302,371 -0.08(-1.72%)
May 18, 2016 4.755 4.852 4.755 4.803 139,884 +0.02(+0.51%)
May 17, 2016 4.818 4.842 4.769 4.779 289,977 -0.06(-1.30%)
May 16, 2016 4.856 4.865 4.803 4.842 93,500 +0.01(+0.15%)
May 13, 2016 4.796 4.868 4.787 4.835 330,261 +0.05(+1.11%)
May 12, 2016 4.772 4.820 4.763 4.782 153,024 +0.01(+0.20%)
May 11, 2016 4.767 4.811 4.753 4.772 284,994 -0.02(-0.50%)
May 10, 2016 4.748 4.835 4.748 4.796 147,675 +0.04(+0.91%)
May 09, 2016 4.767 4.815 4.724 4.753 235,061 -0.04(-0.90%)
May 06, 2016 4.729 4.830 4.712 4.796 148,563 +0.04(+0.91%)
May 05, 2016 4.637 4.806 4.623 4.753 429,171 +0.09(+1.96%)
May 04, 2016 4.907 4.907 4.618 4.661 1,168,711 -0.36(-7.09%)
May 03, 2016 5.003 5.046 4.984 5.017 97,074 +0.01(+0.19%)
May 02, 2016 5.061 5.066 4.993 5.008 178,815 -0.05(-1.05%)
Apr 29, 2016 4.984 5.061 4.984 5.061 131,581 +0.08(+1.54%)
Apr 28, 2016 4.931 5.008 4.931 4.984 152,053 +0.01(+0.19%)
Apr 27, 2016 4.950 4.984 4.936 4.974 111,775 +0.01(+0.29%)
Apr 26, 2016 4.907 4.974 4.907 4.960 176,100 +0.03(+0.59%)
Apr 25, 2016 4.974 4.979 4.917 4.931 82,072 -0.04(-0.87%)
Apr 22, 2016 4.955 4.979 4.955 4.974 60,441 +0.02(+0.39%)
Apr 21, 2016 4.965 4.974 4.950 4.955 80,623 +0.01(+0.29%)
Apr 20, 2016 4.941 4.960 4.916 4.941 177,268 +0.00(+0.00%)
Apr 19, 2016 4.950 4.984 4.921 4.941 86,433 -0.01(-0.19%)
Apr 18, 2016 4.950 4.966 4.907 4.950 141,004 -0.01(-0.29%)
Apr 15, 2016 5.003 5.003 4.950 4.965 117,658 -0.03(-0.58%)
Apr 14, 2016 5.022 5.022 4.941 4.993 223,967 -0.01(-0.19%)
Apr 13, 2016 4.998 5.003 4.931 5.003 195,956 +0.06(+1.32%)
Apr 12, 2016 4.876 4.948 4.876 4.938 228,507 +0.06(+1.22%)
Apr 11, 2016 4.876 4.905 4.852 4.878 352,334 +0.03(+0.64%)
Apr 08, 2016 4.800 4.871 4.787 4.848 259,983 +0.07(+1.50%)
Apr 07, 2016 4.762 4.776 4.747 4.776 119,257 +0.00(+0.10%)
Apr 06, 2016 4.762 4.786 4.719 4.771 183,444 +0.05(+1.11%)
Apr 05, 2016 4.709 4.743 4.700 4.719 151,106 +0.00(+0.10%)
Apr 04, 2016 4.747 4.776 4.705 4.714 86,658 -0.04(-0.90%)
Apr 01, 2016 4.738 4.771 4.733 4.757 143,797 -0.03(-0.60%)
Mar 31, 2016 4.752 4.790 4.715 4.786 203,314 +0.05(+1.11%)
Mar 30, 2016 4.681 4.733 4.666 4.733 167,248 +0.06(+1.22%)
Mar 29, 2016 4.614 4.679 4.595 4.676 185,568 +0.05(+1.13%)
Mar 28, 2016 4.743 4.743 4.566 4.623 380,826 -0.10(-2.12%)
Mar 24, 2016 4.752 4.724 4.724 4.724 268,121 -0.07(-1.39%)
Mar 23, 2016 4.776 4.828 4.757 4.790 278,000 +0.03(+0.60%)
Mar 22, 2016 4.738 4.800 4.724 4.762 225,633 +0.04(+0.91%)
Mar 21, 2016 4.781 4.809 4.714 4.719 260,327 -0.04(-0.80%)
Mar 18, 2016 4.709 4.790 4.685 4.757 206,436 +0.05(+1.01%)
Mar 17, 2016 4.662 4.786 4.656 4.709 165,897 +0.04(+0.92%)
Mar 16, 2016 4.657 4.695 4.623 4.666 185,152 +0.02(+0.51%)
Mar 15, 2016 4.647 4.647 4.590 4.643 185,104 +0.01(+0.21%)
Mar 14, 2016 4.647 4.671 4.609 4.633 196,567 -0.01(-0.14%)
Mar 11, 2016 4.602 4.659 4.602 4.640 237,385 +0.07(+1.43%)
Mar 10, 2016 4.560 4.621 4.527 4.574 166,141 +0.01(+0.31%)
Mar 09, 2016 4.541 4.581 4.536 4.560 176,822 +0.03(+0.73%)
Mar 08, 2016 4.546 4.546 4.513 4.527 146,870 +0.00(+0.10%)
Mar 07, 2016 4.475 4.541 4.475 4.522 216,607 +0.07(+1.48%)
Mar 04, 2016 4.437 4.494 4.423 4.456 239,831 +0.05(+1.07%)
Mar 03, 2016 4.362 4.432 4.348 4.409 187,679 +0.07(+1.52%)
Mar 02, 2016 4.319 4.357 4.296 4.343 170,785 +0.05(+1.21%)
Mar 01, 2016 4.272 4.348 4.248 4.291 564,906 +0.07(+1.68%)
Feb 29, 2016 4.215 4.253 4.192 4.220 205,377 +0.03(+0.79%)
Feb 26, 2016 4.220 4.239 4.159 4.187 141,499 +0.00(+0.11%)
Feb 25, 2016 4.178 4.206 4.159 4.182 146,904 +0.03(+0.80%)
Feb 24, 2016 4.159 4.179 4.120 4.149 109,350 -0.01(-0.23%)
Feb 23, 2016 4.159 4.215 4.142 4.159 139,089 +0.00(+0.11%)
Feb 22, 2016 4.187 4.187 4.140 4.154 160,464 +0.01(+0.34%)
Feb 19, 2016 4.126 4.159 4.126 4.140 123,512 +0.02(+0.57%)
Feb 18, 2016 4.097 4.154 4.088 4.116 139,158 +0.05(+1.28%)
Feb 17, 2016 4.064 4.078 4.041 4.064 303,616 +0.03(+0.70%)
Feb 16, 2016 4.083 4.083 4.036 4.036 210,071 +0.00(+0.06%)
Feb 12, 2016 4.034 4.034 4.034 4.034 168,147 +0.05(+1.17%)
Feb 11, 2016 4.034 4.080 3.905 3.987 467,612 -0.07(-1.84%)
Feb 10, 2016 4.085 4.085 4.043 4.062 71,422 +0.01(+0.23%)
Feb 09, 2016 4.071 4.132 4.020 4.052 311,684 -0.05(-1.25%)
Feb 08, 2016 4.108 4.127 4.057 4.104 304,582 -0.04(-1.01%)
Feb 05, 2016 4.052 4.202 3.996 4.146 816,070 -0.17(-4.00%)
Feb 04, 2016 4.318 4.359 4.314 4.318 134,168 +0.01(+0.22%)
Feb 03, 2016 4.295 4.337 4.258 4.309 202,806 +0.05(+1.21%)
Feb 02, 2016 4.346 4.365 4.258 4.258 203,284 -0.10(-2.25%)
Feb 01, 2016 4.351 4.398 4.318 4.356 194,427 -0.03(-0.64%)
Jan 29, 2016 4.295 4.384 4.295 4.384 237,134 +0.10(+2.29%)
Jan 28, 2016 4.239 4.295 4.225 4.286 117,827 +0.06(+1.32%)
Jan 27, 2016 4.160 4.276 4.146 4.230 155,755 +0.07(+1.68%)
Jan 26, 2016 4.127 4.160 4.108 4.160 151,640 +0.06(+1.37%)
Jan 25, 2016 4.094 4.146 4.090 4.104 182,286 -0.02(-0.45%)
Jan 22, 2016 4.132 4.164 4.080 4.122 430,863 +0.06(+1.38%)
Jan 21, 2016 4.071 4.071 3.973 4.066 238,105 +0.03(+0.69%)
Jan 20, 2016 4.034 4.057 3.940 4.038 532,885 -0.05(-1.14%)
Jan 19, 2016 4.169 4.174 4.076 4.085 260,330 -0.07(-1.69%)
Jan 15, 2016 4.183 4.155 4.155 4.155 292,597 -0.08(-1.87%)
Jan 14, 2016 4.234 4.284 4.197 4.234 310,106 -0.02(-0.55%)
Jan 13, 2016 4.356 4.356 4.248 4.258 205,122 -0.08(-1.94%)
Jan 12, 2016 4.407 4.421 4.318 4.342 172,994 -0.06(-1.27%)
Jan 11, 2016 4.463 4.463 4.365 4.398 265,683 -0.07(-1.57%)
Jan 08, 2016 4.482 4.484 4.440 4.468 91,195 +0.02(+0.42%)
Jan 07, 2016 4.398 4.477 4.398 4.449 293,137 +0.01(+0.21%)
Jan 06, 2016 4.435 4.463 4.416 4.440 223,258 -0.01(-0.21%)
Jan 05, 2016 4.421 4.458 4.421 4.449 193,966 +0.04(+0.85%)
Jan 04, 2016 4.402 4.449 4.398 4.412 184,874 -0.04(-0.84%)
Dec 31, 2015 4.412 4.449 4.449 4.449 198,349 +0.05(+1.06%)
Dec 30, 2015 4.416 4.449 4.384 4.402 254,240 -0.04(-0.84%)
Dec 29, 2015 4.477 4.514 4.416 4.440 261,958 -0.01(-0.16%)
Dec 28, 2015 4.488 4.521 4.438 4.447 297,229 -0.04(-0.82%)
Dec 24, 2015 4.484 4.484 4.484 4.484 150,883 +0.02(+0.52%)
Dec 23, 2015 4.382 4.498 4.382 4.460 347,116 +0.09(+2.11%)
Dec 22, 2015 4.341 4.396 4.327 4.368 303,453 +0.03(+0.74%)
Dec 21, 2015 4.345 4.368 4.281 4.336 528,137 -0.00(-0.11%)
Dec 18, 2015 4.336 4.368 4.318 4.341 329,621 +0.00(+0.11%)
Dec 17, 2015 4.341 4.368 4.313 4.336 315,448 +0.02(+0.43%)
Dec 16, 2015 4.267 4.318 4.244 4.318 355,861 +0.05(+1.19%)
Dec 15, 2015 4.148 4.281 4.138 4.267 390,761 +0.13(+3.12%)
Dec 14, 2015 4.248 4.262 4.050 4.138 957,235 -0.13(-3.13%)
Dec 11, 2015 4.405 4.424 4.216 4.271 562,348 -0.18(-4.04%)
Dec 10, 2015 4.521 4.525 4.405 4.451 399,986 -0.07(-1.48%)
Dec 09, 2015 4.500 4.559 4.491 4.518 293,810 +0.03(+0.61%)
Dec 08, 2015 4.505 4.509 4.468 4.491 272,434 -0.04(-0.91%)
Dec 07, 2015 4.573 4.591 4.523 4.532 274,640 -0.05(-1.19%)
Dec 04, 2015 4.555 4.596 4.550 4.587 170,686 +0.03(+0.61%)
Dec 03, 2015 4.600 4.605 4.555 4.559 185,773 -0.03(-0.61%)
Dec 02, 2015 4.587 4.605 4.579 4.587 107,880 +0.00(+0.10%)
Dec 01, 2015 4.582 4.582 4.559 4.582 299,435 +0.02(+0.40%)
Nov 30, 2015 4.596 4.596 4.541 4.564 210,308 +0.00(+0.10%)
Nov 27, 2015 4.564 4.573 4.550 4.559 54,275 +0.01(+0.20%)
Nov 25, 2015 4.550 4.550 4.550 4.550 173,929 -0.01(-0.30%)
Nov 24, 2015 4.582 4.623 4.541 4.564 252,189 -0.05(-0.99%)
Nov 23, 2015 4.673 4.673 4.609 4.609 153,097 -0.05(-1.08%)
Nov 20, 2015 4.669 4.673 4.650 4.660 105,992 +0.00(+0.10%)
Nov 19, 2015 4.650 4.687 4.646 4.655 74,441 -0.01(-0.20%)
Nov 18, 2015 4.669 4.719 4.655 4.664 94,202 +0.01(+0.29%)
Nov 17, 2015 4.719 4.733 4.650 4.650 200,302 -0.08(-1.64%)
Nov 16, 2015 4.764 4.792 4.723 4.728 191,768 -0.03(-0.53%)
Nov 13, 2015 4.762 4.771 4.712 4.753 140,097 +0.00(+0.09%)
Nov 12, 2015 4.794 4.807 4.744 4.749 198,746 -0.05(-1.03%)
Nov 11, 2015 4.834 4.866 4.794 4.798 133,197 -0.04(-0.75%)
Nov 10, 2015 4.825 4.834 4.816 4.834 62,848 +0.00(+0.00%)
Nov 09, 2015 4.834 4.834 4.803 4.834 158,348 +0.00(+0.00%)
Nov 06, 2015 4.848 4.870 4.830 4.834 106,906 -0.04(-0.83%)
Nov 05, 2015 4.902 4.911 4.871 4.875 71,261 -0.01(-0.18%)
Nov 04, 2015 4.870 4.902 4.870 4.884 233,064 +0.02(+0.37%)
Nov 03, 2015 4.834 4.884 4.834 4.866 165,029 +0.02(+0.37%)
Nov 02, 2015 4.839 4.857 4.834 4.848 152,582 +0.01(+0.19%)
Oct 30, 2015 4.848 4.879 4.812 4.839 136,676 +0.00(+0.09%)
Oct 29, 2015 4.807 4.848 4.807 4.834 158,993 +0.01(+0.19%)
Oct 28, 2015 4.830 4.848 4.825 4.825 114,352 +0.00(+0.00%)
Oct 27, 2015 4.803 4.830 4.785 4.825 107,717 +0.02(+0.47%)
Oct 26, 2015 4.785 4.825 4.785 4.803 135,110 +0.00(+0.09%)
Oct 23, 2015 4.834 4.834 4.789 4.798 112,523 +0.00(+0.00%)
Oct 22, 2015 4.803 4.834 4.785 4.798 225,977 -0.02(-0.37%)
Oct 21, 2015 4.807 4.816 4.789 4.816 75,211 +0.02(+0.46%)
Oct 20, 2015 4.794 4.812 4.776 4.794 119,619 +0.01(+0.28%)
Oct 19, 2015 4.789 4.798 4.767 4.780 105,804 -0.00(-0.09%)
Oct 16, 2015 4.771 4.798 4.744 4.785 112,884 +0.03(+0.66%)
Oct 15, 2015 4.735 4.753 4.726 4.753 81,289 +0.03(+0.67%)
Oct 14, 2015 4.803 4.803 4.703 4.722 129,660 -0.06(-1.18%)
Oct 13, 2015 4.800 4.831 4.773 4.778 154,998 -0.02(-0.37%)
Oct 12, 2015 4.831 4.840 4.782 4.796 162,014 -0.00(-0.09%)
Oct 09, 2015 4.751 4.814 4.751 4.800 261,453 +0.08(+1.70%)
Oct 08, 2015 4.662 4.738 4.630 4.720 214,162 +0.06(+1.34%)
Oct 07, 2015 4.626 4.662 4.577 4.657 210,713 +0.07(+1.46%)
Oct 06, 2015 4.537 4.595 4.533 4.591 147,910 +0.07(+1.48%)
Oct 05, 2015 4.528 4.555 4.510 4.524 158,096 +0.03(+0.69%)
Oct 02, 2015 4.506 4.528 4.479 4.492 211,533 -0.02(-0.49%)
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.