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

Pioneer High Income Trust (NY: PHT )

7.940 -0.010 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
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%)
Sep 04, 2018 5.253 5.270 5.236 5.247 153,158 -0.03(-0.54%)
Aug 31, 2018 5.275 5.275 5.275 0 +0.03(+0.65%)
Aug 30, 2018 5.253 5.258 5.241 5.241 177,523 +0.01(+0.11%)
Aug 29, 2018 5.247 5.253 5.236 5.236 188,706 -0.01(-0.22%)
Aug 28, 2018 5.241 5.258 5.241 5.247 117,228 +0.02(+0.32%)
Aug 27, 2018 5.275 5.275 5.219 5.230 184,682 -0.04(-0.75%)
Aug 24, 2018 5.253 5.270 5.247 5.270 93,737 +0.02(+0.45%)
Aug 23, 2018 5.230 5.253 5.213 5.246 83,746 +0.02(+0.41%)
Aug 22, 2018 5.213 5.236 5.207 5.224 187,897 +0.01(+0.27%)
Aug 21, 2018 5.207 5.213 5.196 5.210 153,406 +0.01(+0.27%)
Aug 20, 2018 5.202 5.213 5.179 5.196 200,628 +0.01(+0.11%)
Aug 17, 2018 5.213 5.213 5.185 5.190 246,370 -0.02(-0.43%)
Aug 16, 2018 5.224 5.236 5.213 5.213 75,462 -0.02(-0.38%)
Aug 15, 2018 5.205 5.233 5.205 5.233 164,970 -0.01(-0.11%)
Aug 14, 2018 5.199 5.238 5.194 5.238 94,996 +0.04(+0.86%)
Aug 13, 2018 5.199 5.205 5.171 5.194 127,972 -0.01(-0.11%)
Aug 10, 2018 5.205 5.205 5.188 5.199 115,056 +0.00(+0.00%)
Aug 09, 2018 5.222 5.227 5.199 5.199 130,757 -0.02(-0.43%)
Aug 08, 2018 5.233 5.250 5.216 5.222 138,966 -0.01(-0.21%)
Aug 07, 2018 5.238 5.256 5.233 5.233 152,038 +0.00(+0.00%)
Aug 06, 2018 5.227 5.250 5.227 5.233 48,086 +0.00(+0.05%)
Aug 03, 2018 5.222 5.238 5.222 5.230 91,011 +0.01(+0.16%)
Aug 02, 2018 5.210 5.222 5.194 5.222 88,263 -0.01(-0.11%)
Aug 01, 2018 5.182 5.227 5.182 5.227 188,319 +0.05(+0.98%)
Jul 31, 2018 5.182 5.199 5.177 5.177 134,004 -0.01(-0.11%)
Jul 30, 2018 5.188 5.194 5.177 5.182 115,408 -0.02(-0.32%)
Jul 27, 2018 5.194 5.210 5.188 5.199 113,987 +0.01(+0.22%)
Jul 26, 2018 5.199 5.205 5.177 5.188 146,723 -0.02(-0.32%)
Jul 25, 2018 5.199 5.210 5.194 5.205 129,951 +0.01(+0.11%)
Jul 24, 2018 5.210 5.216 5.194 5.199 198,808 +0.00(+0.00%)
Jul 23, 2018 5.194 5.199 5.183 5.199 131,018 +0.02(+0.32%)
Jul 20, 2018 5.182 5.194 5.177 5.182 112,988 +0.00(+0.00%)
Jul 19, 2018 5.188 5.188 5.171 5.182 77,000 +0.00(+0.00%)
Jul 18, 2018 5.188 5.188 5.171 5.182 201,882 +0.00(+0.00%)
Jul 17, 2018 5.160 5.182 5.160 5.182 108,897 +0.02(+0.44%)
Jul 16, 2018 5.188 5.199 5.149 5.160 217,789 -0.04(-0.70%)
Jul 13, 2018 5.185 5.202 5.182 5.196 117,311 +0.01(+0.11%)
Jul 12, 2018 5.213 5.219 5.191 5.191 78,581 -0.02(-0.32%)
Jul 11, 2018 5.196 5.219 5.191 5.208 195,103 -0.01(-0.11%)
Jul 10, 2018 5.196 5.219 5.191 5.213 101,659 +0.02(+0.43%)
Jul 09, 2018 5.174 5.202 5.168 5.191 122,582 +0.03(+0.54%)
Jul 06, 2018 5.157 5.180 5.157 5.163 207,601 -0.02(-0.32%)
Jul 05, 2018 5.196 5.196 5.174 5.180 74,621 -0.01(-0.11%)
Jul 03, 2018 5.185 5.185 5.185 0 +0.02(+0.43%)
Jul 02, 2018 5.168 5.191 5.157 5.163 152,578 -0.02(-0.32%)
Jun 29, 2018 5.196 5.206 5.168 5.180 182,425 -0.01(-0.21%)
Jun 28, 2018 5.202 5.213 5.174 5.191 75,946 +0.00(+0.00%)
Jun 27, 2018 5.208 5.213 5.185 5.191 72,138 -0.01(-0.21%)
Jun 26, 2018 5.213 5.224 5.191 5.202 91,615 -0.01(-0.11%)
Jun 25, 2018 5.235 5.235 5.191 5.208 137,821 -0.03(-0.53%)
Jun 22, 2018 5.230 5.235 5.220 5.235 99,686 +0.02(+0.43%)
Jun 21, 2018 5.230 5.235 5.213 5.213 82,550 -0.01(-0.21%)
Jun 20, 2018 5.235 5.235 5.213 5.224 132,199 +0.01(+0.11%)
Jun 19, 2018 5.196 5.230 5.196 5.219 105,391 +0.02(+0.32%)
Jun 18, 2018 5.241 5.241 5.196 5.202 162,421 -0.03(-0.64%)
Jun 15, 2018 5.247 5.224 5.235 88,593 +0.01(+0.21%)
Jun 14, 2018 5.258 5.258 5.208 5.224 228,415 -0.01(-0.16%)
Jun 13, 2018 5.227 5.260 5.222 5.233 374,364 +0.01(+0.21%)
Jun 12, 2018 5.222 5.227 5.199 5.222 207,063 +0.00(+0.00%)
Jun 11, 2018 5.233 5.244 5.216 5.222 133,633 -0.01(-0.21%)
Jun 08, 2018 5.227 5.244 5.216 5.233 181,364 +0.00(+0.00%)
Jun 07, 2018 5.227 5.238 5.222 5.233 104,268 +0.01(+0.11%)
Jun 06, 2018 5.210 5.227 98,370 +0.01(+0.11%)
Jun 05, 2018 5.249 5.249 5.199 5.222 245,325 -0.02(-0.32%)
Jun 04, 2018 5.233 5.254 5.233 5.238 145,334 +0.01(+0.11%)
Jun 01, 2018 5.244 5.249 5.227 5.233 144,749 +0.02(+0.32%)
May 31, 2018 5.222 5.227 5.210 5.216 110,948 +0.01(+0.21%)
May 30, 2018 5.194 5.220 5.194 5.205 174,608 +0.02(+0.43%)
May 29, 2018 5.227 5.227 5.177 5.183 184,022 -0.04(-0.85%)
May 25, 2018 5.227 5.227 5.227 0 -0.03(-0.53%)
May 24, 2018 5.255 5.255 5.238 5.255 114,634 +0.01(+0.11%)
May 23, 2018 5.244 5.266 5.233 5.249 106,421 -0.02(-0.32%)
May 22, 2018 5.260 5.282 5.249 5.266 76,402 +0.02(+0.42%)
May 21, 2018 5.244 5.260 5.244 5.244 90,618 +0.01(+0.21%)
May 18, 2018 5.249 5.255 5.233 5.233 108,304 -0.02(-0.42%)
May 17, 2018 5.233 5.266 5.222 5.255 115,346 +0.03(+0.64%)
May 16, 2018 5.244 5.260 5.216 5.222 124,098 -0.02(-0.42%)
May 15, 2018 5.260 5.282 5.234 5.244 197,197 -0.03(-0.58%)
May 14, 2018 5.296 5.302 5.274 5.274 125,630 -0.02(-0.31%)
May 11, 2018 5.263 5.302 5.253 5.291 109,498 +0.03(+0.63%)
May 10, 2018 5.236 5.274 5.236 5.258 186,993 +0.00(+0.00%)
May 09, 2018 5.269 5.269 5.247 5.258 206,703 +0.00(+0.00%)
May 08, 2018 5.230 5.258 5.219 5.258 102,192 +0.03(+0.63%)
May 07, 2018 5.197 5.230 5.197 5.225 167,620 +0.02(+0.42%)
May 04, 2018 5.225 5.225 5.197 5.203 122,195 -0.02(-0.32%)
May 03, 2018 5.236 5.236 5.219 5.219 122,646 -0.01(-0.21%)
May 02, 2018 5.247 5.247 5.214 5.230 156,491 -0.02(-0.42%)
May 01, 2018 5.219 5.252 5.219 5.252 189,275 +0.03(+0.53%)
Apr 30, 2018 5.203 5.225 5.203 5.225 266,504 +0.03(+0.64%)
Apr 27, 2018 5.214 5.214 5.186 5.192 97,348 -0.02(-0.42%)
Apr 26, 2018 5.230 5.230 5.203 5.214 153,367 +0.02(+0.32%)
Apr 25, 2018 5.197 5.197 5.181 5.197 155,534 +0.00(+0.00%)
Apr 24, 2018 5.203 5.203 5.186 5.197 196,086 +0.01(+0.11%)
Apr 23, 2018 5.159 5.192 5.153 5.192 256,381 +0.03(+0.64%)
Apr 20, 2018 5.186 5.186 5.153 5.159 83,133 -0.03(-0.53%)
Apr 19, 2018 5.186 5.192 5.175 5.186 94,577 +0.00(+0.00%)
Apr 18, 2018 5.219 5.225 5.186 5.186 222,477 -0.03(-0.53%)
Apr 17, 2018 5.236 5.241 5.214 5.214 231,569 -0.01(-0.16%)
Apr 16, 2018 5.205 5.222 5.200 5.222 134,505 +0.03(+0.63%)
Apr 13, 2018 5.167 5.204 5.167 5.189 268,822 +0.03(+0.53%)
Apr 12, 2018 5.145 5.178 5.145 5.162 256,388 +0.01(+0.21%)
Apr 11, 2018 5.140 5.151 5.134 5.151 199,589 +0.02(+0.32%)
Apr 10, 2018 5.140 5.162 5.134 5.134 254,945 -0.01(-0.11%)
Apr 09, 2018 5.140 5.140 5.129 5.140 153,781 +0.01(+0.11%)
Apr 06, 2018 5.134 5.140 5.124 5.134 199,775 +0.01(+0.11%)
Apr 05, 2018 5.118 5.140 5.118 5.129 225,159 +0.01(+0.11%)
Apr 04, 2018 5.107 5.134 5.085 5.124 176,450 -0.01(-0.11%)
Apr 03, 2018 5.091 5.129 5.091 5.129 154,585 +0.04(+0.86%)
Apr 02, 2018 5.124 5.134 5.085 5.085 177,869 -0.04(-0.85%)
Mar 29, 2018 5.129 5.129 5.129 0 +0.01(+0.21%)
Mar 28, 2018 5.102 5.118 5.074 5.118 123,762 +0.02(+0.43%)
Mar 27, 2018 5.107 5.118 5.085 5.096 134,275 -0.02(-0.43%)
Mar 26, 2018 5.096 5.118 5.085 5.118 100,111 +0.03(+0.54%)
Mar 23, 2018 5.107 5.113 5.080 5.091 190,041 +0.00(+0.00%)
Mar 22, 2018 5.102 5.107 5.074 5.091 150,631 -0.02(-0.43%)
Mar 21, 2018 5.140 5.140 5.085 5.113 322,037 -0.03(-0.53%)
Mar 20, 2018 5.140 5.140 5.129 5.140 113,527 +0.00(+0.00%)
Mar 19, 2018 5.173 5.173 5.113 5.140 133,454 -0.04(-0.84%)
Mar 16, 2018 5.178 5.184 5.162 5.184 116,315 -0.01(-0.21%)
Mar 15, 2018 5.189 5.195 5.173 5.195 140,199 +0.01(+0.11%)
Mar 14, 2018 5.189 5.189 5.162 5.189 120,031 +0.01(+0.21%)
Mar 13, 2018 5.195 5.195 5.164 5.178 135,404 -0.01(-0.16%)
Mar 12, 2018 5.181 5.208 5.165 5.186 291,999 -0.01(-0.10%)
Mar 09, 2018 5.159 5.192 5.159 5.192 219,797 +0.02(+0.31%)
Mar 08, 2018 5.165 5.181 5.147 5.176 150,849 +0.02(+0.32%)
Mar 07, 2018 5.159 5.136 5.159 164,876 +0.01(+0.11%)
Mar 06, 2018 5.154 5.176 5.143 5.154 203,504 +0.01(+0.11%)
Mar 05, 2018 5.132 5.148 5.110 5.148 202,063 +0.02(+0.32%)
Mar 02, 2018 5.170 5.170 5.132 5.132 391,446 -0.05(-1.05%)
Mar 01, 2018 5.181 5.186 5.154 5.186 241,706 +0.01(+0.10%)
Feb 28, 2018 5.165 5.192 5.165 5.181 229,283 +0.01(+0.10%)
Feb 27, 2018 5.176 5.181 5.148 5.176 112,855 -0.02(-0.31%)
Feb 26, 2018 5.186 5.197 5.165 5.192 284,307 +0.00(+0.00%)
Feb 23, 2018 5.170 5.192 5.154 5.192 142,788 +0.01(+0.21%)
Feb 22, 2018 5.143 5.181 5.133 5.181 137,767 +0.04(+0.84%)
Feb 21, 2018 5.138 5.154 5.127 5.138 81,150 +0.01(+0.11%)
Feb 20, 2018 5.143 5.143 5.116 5.132 89,386 -0.02(-0.32%)
Feb 16, 2018 5.148 5.148 5.148 0 +0.02(+0.32%)
Feb 15, 2018 5.132 5.138 5.110 5.132 133,568 +0.00(+0.05%)
Feb 14, 2018 5.113 5.129 5.097 5.129 108,948 +0.01(+0.21%)
Feb 13, 2018 5.119 5.124 5.097 5.119 90,197 +0.00(+0.00%)
Feb 12, 2018 5.086 5.119 5.086 5.119 133,052 +0.03(+0.64%)
Feb 09, 2018 5.119 5.124 5.043 5.086 245,809 -0.04(-0.74%)
Feb 08, 2018 5.183 5.183 5.129 5.124 162,036 -0.05(-0.94%)
Feb 07, 2018 5.119 5.189 5.119 5.173 272,069 +0.04(+0.73%)
Feb 06, 2018 5.043 5.135 5.043 5.135 331,378 +0.08(+1.54%)
Feb 05, 2018 5.199 5.199 5.032 5.057 318,123 -0.14(-2.65%)
Feb 02, 2018 5.216 5.216 5.189 5.194 225,217 -0.06(-1.13%)
Feb 01, 2018 5.216 5.253 5.194 5.253 225,837 +0.03(+0.62%)
Jan 31, 2018 5.221 5.232 5.205 5.221 179,935 +0.01(+0.10%)
Jan 30, 2018 5.243 5.243 5.243 5.216 134,638 -0.04(-0.72%)
Jan 29, 2018 5.264 5.275 5.248 5.253 232,988 -0.02(-0.31%)
Jan 26, 2018 5.269 5.280 5.248 5.269 340,756 +0.00(+0.00%)
Jan 25, 2018 5.280 5.280 5.248 5.269 332,764 -0.01(-0.10%)
Jan 24, 2018 5.275 5.280 5.248 5.275 213,441 +0.01(+0.20%)
Jan 23, 2018 5.259 5.278 5.243 5.264 243,704 +0.01(+0.21%)
Jan 22, 2018 5.226 5.264 5.226 5.253 225,607 +0.01(+0.21%)
Jan 19, 2018 5.237 5.259 5.226 5.243 300,196 -0.02(-0.31%)
Jan 18, 2018 5.291 5.291 5.232 5.259 345,934 -0.02(-0.41%)
Jan 17, 2018 5.296 5.296 5.269 5.280 214,870 +0.00(+0.00%)
Jan 16, 2018 5.302 5.305 5.269 5.280 185,653 -0.01(-0.20%)
Jan 12, 2018 5.291 5.291 5.291 0 +0.01(+0.10%)
Jan 11, 2018 5.259 5.296 5.259 5.286 287,193 +0.02(+0.31%)
Jan 10, 2018 5.286 5.259 5.269 228,242 -0.03(-0.61%)
Jan 09, 2018 5.323 5.323 5.288 5.302 332,599 -0.02(-0.30%)
Jan 08, 2018 5.296 5.329 5.286 5.318 506,644 +0.02(+0.41%)
Jan 05, 2018 5.291 5.302 5.280 5.296 307,091 +0.02(+0.31%)
Jan 04, 2018 5.280 5.291 5.269 5.280 311,627 +0.00(+0.00%)
Jan 03, 2018 5.264 5.286 5.237 5.280 355,867 +0.02(+0.41%)
Jan 02, 2018 5.232 5.259 5.226 5.259 127,779 +0.03(+0.51%)
Dec 29, 2017 5.232 5.232 5.232 0 +0.00(+0.00%)
Dec 28, 2017 5.216 5.232 5.216 5.232 179,458 +0.00(+0.05%)
Dec 27, 2017 5.213 5.240 5.213 5.229 250,538 +0.00(+0.00%)
Dec 26, 2017 5.202 5.229 5.202 5.229 158,563 +0.02(+0.31%)
Dec 22, 2017 5.213 5.218 5.192 5.213 318,811 +0.02(+0.41%)
Dec 21, 2017 5.224 5.234 5.186 5.192 308,385 -0.02(-0.41%)
Dec 20, 2017 5.192 5.224 5.181 5.213 361,152 +0.02(+0.41%)
Dec 19, 2017 5.186 5.192 5.165 5.192 199,318 +0.02(+0.31%)
Dec 18, 2017 5.192 5.202 5.170 5.176 354,217 -0.02(-0.41%)
Dec 15, 2017 5.181 5.202 5.176 5.197 231,841 +0.02(+0.31%)
Dec 14, 2017 5.170 5.197 5.160 5.181 325,001 -0.01(-0.21%)
Dec 13, 2017 5.213 5.213 5.165 5.192 304,222 -0.00(-0.05%)
Dec 12, 2017 5.168 5.210 5.168 5.194 212,264 +0.01(+0.15%)
Dec 11, 2017 5.184 5.189 5.168 5.186 204,069 +0.01(+0.15%)
Dec 08, 2017 5.184 5.189 5.168 5.178 225,787 -0.01(-0.10%)
Dec 07, 2017 5.178 5.184 5.170 5.184 216,755 +0.00(+0.00%)
Dec 06, 2017 5.189 5.197 5.168 5.184 367,326 +0.01(+0.10%)
Dec 05, 2017 5.189 5.205 5.173 5.178 190,099 -0.02(-0.41%)
Dec 04, 2017 5.189 5.205 5.141 5.200 209,224 +0.01(+0.20%)
Dec 01, 2017 5.168 5.194 5.157 5.189 157,396 +0.04(+0.72%)
Nov 30, 2017 5.168 5.205 5.152 5.152 184,977 -0.01(-0.21%)
Nov 29, 2017 5.194 5.194 5.152 5.162 145,412 -0.03(-0.51%)
Nov 28, 2017 5.184 5.200 5.173 5.189 190,748 +0.02(+0.31%)
Nov 27, 2017 5.205 5.205 5.162 5.173 61,607 -0.03(-0.61%)
Nov 24, 2017 5.184 5.205 5.173 5.205 74,293 +0.04(+0.82%)
Nov 22, 2017 5.184 5.189 5.157 5.162 123,120 -0.01(-0.21%)
Nov 21, 2017 5.157 5.200 5.157 5.173 163,531 +0.02(+0.41%)
Nov 20, 2017 5.178 5.178 5.136 5.152 122,166 -0.02(-0.31%)
Nov 17, 2017 5.157 5.168 5.136 5.168 224,106 +0.04(+0.73%)
Nov 16, 2017 5.146 5.157 5.130 5.130 169,753 +0.03(+0.52%)
Nov 15, 2017 5.083 5.120 5.035 5.104 285,290 +0.01(+0.26%)
Nov 14, 2017 5.143 5.149 5.085 5.091 256,131 -0.06(-1.13%)
Nov 13, 2017 5.191 5.204 5.143 5.149 229,375 -0.06(-1.22%)
Nov 10, 2017 5.238 5.244 5.202 5.212 125,190 -0.02(-0.40%)
Nov 09, 2017 5.260 5.265 5.202 5.233 425,669 -0.04(-0.80%)
Nov 08, 2017 5.281 5.281 5.260 5.275 256,267 -0.01(-0.10%)
Nov 07, 2017 5.291 5.291 5.270 5.281 154,842 -0.01(-0.10%)
Nov 06, 2017 5.281 5.286 5.266 5.286 239,839 +0.01(+0.10%)
Nov 03, 2017 5.265 5.281 5.260 5.281 152,880 +0.02(+0.40%)
Nov 02, 2017 5.286 5.286 5.254 5.260 110,317 -0.03(-0.60%)
Nov 01, 2017 5.281 5.297 5.268 5.291 212,652 +0.01(+0.20%)
Oct 31, 2017 5.281 5.281 5.270 5.281 103,656 +0.01(+0.10%)
Oct 30, 2017 5.254 5.281 5.254 5.275 163,291 +0.00(+0.00%)
Oct 27, 2017 5.275 5.275 5.254 5.275 215,782 +0.02(+0.40%)
Oct 26, 2017 5.281 5.281 5.254 5.254 160,424 -0.03(-0.60%)
Oct 25, 2017 5.297 5.297 5.260 5.286 297,485 -0.01(-0.20%)
Oct 24, 2017 5.270 5.307 5.270 5.297 172,822 +0.04(+0.70%)
Oct 23, 2017 5.302 5.302 5.260 5.260 272,242 -0.05(-0.90%)
Oct 20, 2017 5.302 5.307 5.262 5.307 274,793 +0.01(+0.20%)
Oct 19, 2017 5.275 5.297 5.254 5.297 118,157 +0.03(+0.50%)
Oct 18, 2017 5.302 5.307 5.260 5.270 170,705 -0.02(-0.40%)
Oct 17, 2017 5.318 5.328 5.275 5.291 157,483 -0.02(-0.35%)
Oct 16, 2017 5.299 5.310 5.278 5.310 169,129 +0.03(+0.50%)
Oct 13, 2017 5.273 5.294 5.273 5.284 86,116 +0.01(+0.20%)
Oct 12, 2017 5.294 5.299 5.247 5.273 165,010 -0.02(-0.30%)
Oct 11, 2017 5.284 5.310 5.278 5.289 232,106 -0.01(-0.10%)
Oct 10, 2017 5.299 5.310 5.273 5.294 244,780 +0.00(+0.00%)
Oct 09, 2017 5.273 5.310 5.257 5.294 336,661 +0.02(+0.40%)
Oct 06, 2017 5.263 5.273 5.257 5.273 163,512 +0.01(+0.20%)
Oct 05, 2017 5.257 5.263 5.239 5.263 351,887 +0.01(+0.20%)
Oct 04, 2017 5.252 5.257 5.242 5.252 166,777 +0.01(+0.10%)
Oct 03, 2017 5.257 5.263 5.238 5.247 182,518 -0.01(-0.10%)
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.