Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 5.495 5.495 5.484 5.495 99,609 +0.01(+0.10%)
Oct 30, 2017 5.468 5.495 5.468 5.490 156,917 +0.00(+0.00%)
Oct 27, 2017 5.490 5.490 5.468 5.490 207,359 +0.02(+0.40%)
Oct 26, 2017 5.495 5.495 5.468 5.468 154,162 -0.03(-0.60%)
Oct 25, 2017 5.512 5.512 5.473 5.501 285,872 -0.01(-0.20%)
Oct 24, 2017 5.484 5.523 5.484 5.512 166,076 +0.04(+0.70%)
Oct 23, 2017 5.517 5.517 5.473 5.473 261,615 -0.05(-0.90%)
Oct 20, 2017 5.517 5.523 5.476 5.523 264,066 +0.01(+0.20%)
Oct 19, 2017 5.490 5.512 5.468 5.512 113,545 +0.03(+0.50%)
Oct 18, 2017 5.517 5.523 5.473 5.484 164,041 -0.02(-0.40%)
Oct 17, 2017 5.534 5.545 5.490 5.506 151,336 -0.02(-0.35%)
Oct 16, 2017 5.515 5.525 5.493 5.525 162,527 +0.03(+0.50%)
Oct 13, 2017 5.487 5.509 5.487 5.498 82,755 +0.01(+0.20%)
Oct 12, 2017 5.509 5.515 5.460 5.487 158,569 -0.02(-0.30%)
Oct 11, 2017 5.498 5.525 5.493 5.504 223,046 -0.01(-0.10%)
Oct 10, 2017 5.515 5.525 5.487 5.509 235,225 +0.00(+0.00%)
Oct 09, 2017 5.487 5.525 5.471 5.509 323,519 +0.02(+0.40%)
Oct 06, 2017 5.476 5.487 5.471 5.487 157,129 +0.01(+0.20%)
Oct 05, 2017 5.471 5.476 5.452 5.476 338,151 +0.01(+0.20%)
Oct 04, 2017 5.465 5.471 5.454 5.465 160,267 +0.01(+0.10%)
Oct 03, 2017 5.471 5.476 5.451 5.460 175,393 -0.01(-0.10%)
Oct 02, 2017 5.471 5.471 5.454 5.465 141,105 -0.01(-0.10%)
Sep 29, 2017 5.454 5.482 5.449 5.471 267,299 +0.02(+0.40%)
Sep 28, 2017 5.444 5.452 5.431 5.449 158,875 +0.02(+0.30%)
Sep 27, 2017 5.449 5.449 5.422 5.433 158,567 -0.01(-0.10%)
Sep 26, 2017 5.444 5.454 5.422 5.438 223,802 +0.00(+0.00%)
Sep 25, 2017 5.427 5.438 5.422 5.438 354,727 +0.01(+0.20%)
Sep 22, 2017 5.394 5.427 5.392 5.427 127,633 +0.04(+0.71%)
Sep 21, 2017 5.411 5.411 5.378 5.389 94,054 -0.02(-0.40%)
Sep 20, 2017 5.405 5.411 5.389 5.411 147,230 +0.02(+0.30%)
Sep 19, 2017 5.367 5.427 5.367 5.394 315,867 +0.02(+0.41%)
Sep 18, 2017 5.378 5.400 5.356 5.373 235,815 -0.01(-0.10%)
Sep 15, 2017 5.389 5.389 5.367 5.378 138,221 +0.00(+0.05%)
Sep 14, 2017 5.364 5.381 5.354 5.375 211,939 +0.01(+0.10%)
Sep 13, 2017 5.370 5.370 5.354 5.370 86,891 +0.00(+0.00%)
Sep 12, 2017 5.348 5.370 5.348 5.370 150,761 +0.02(+0.41%)
Sep 11, 2017 5.364 5.375 5.343 5.348 268,232 -0.01(-0.20%)
Sep 08, 2017 5.343 5.364 5.337 5.359 164,564 +0.01(+0.10%)
Sep 07, 2017 5.370 5.370 5.354 5.354 116,763 -0.02(-0.30%)
Sep 06, 2017 5.348 5.370 5.348 5.370 72,553 +0.04(+0.71%)
Sep 05, 2017 5.375 5.381 5.327 5.332 153,803 -0.04(-0.81%)
Sep 01, 2017 5.370 5.386 5.364 5.375 198,560 +0.01(+0.10%)
Aug 31, 2017 5.370 5.370 5.348 5.370 93,218 +0.01(+0.20%)
Aug 30, 2017 5.375 5.375 5.354 5.359 85,877 -0.01(-0.20%)
Aug 29, 2017 5.332 5.370 5.316 5.370 273,535 +0.03(+0.61%)
Aug 28, 2017 5.348 5.348 5.327 5.337 119,178 -0.01(-0.10%)
Aug 25, 2017 5.343 5.343 5.327 5.343 61,834 +0.01(+0.20%)
Aug 24, 2017 5.327 5.337 5.318 5.332 122,983 +0.01(+0.10%)
Aug 23, 2017 5.316 5.337 5.316 5.327 152,444 +0.00(+0.00%)
Aug 22, 2017 5.316 5.339 5.316 5.327 220,748 +0.02(+0.31%)
Aug 21, 2017 5.305 5.332 5.299 5.310 101,153 -0.01(-0.10%)
Aug 18, 2017 5.305 5.327 5.289 5.316 172,151 +0.03(+0.51%)
Aug 17, 2017 5.337 5.337 5.278 5.289 192,331 -0.04(-0.71%)
Aug 16, 2017 5.359 5.370 5.310 5.327 168,196 -0.01(-0.10%)
Aug 15, 2017 5.340 5.345 5.313 5.332 134,651 +0.00(+0.05%)
Aug 14, 2017 5.356 5.356 5.324 5.329 183,503 +0.01(+0.10%)
Aug 11, 2017 5.254 5.329 5.205 5.324 368,460 +0.04(+0.82%)
Aug 10, 2017 5.356 5.356 5.270 5.281 280,647 -0.07(-1.31%)
Aug 09, 2017 5.356 5.367 5.335 5.351 303,689 -0.01(-0.10%)
Aug 08, 2017 5.383 5.388 5.356 5.356 152,279 -0.03(-0.60%)
Aug 07, 2017 5.388 5.394 5.367 5.388 173,773 +0.00(+0.00%)
Aug 04, 2017 5.410 5.367 5.388 275,154 -0.02(-0.40%)
Aug 03, 2017 5.394 5.421 5.388 5.410 168,506 +0.01(+0.20%)
Aug 02, 2017 5.405 5.405 5.394 5.399 234,180 +0.00(+0.00%)
Aug 01, 2017 5.388 5.407 5.388 5.399 308,113 +0.01(+0.10%)
Jul 31, 2017 5.388 5.405 5.380 5.394 287,866 +0.00(+0.00%)
Jul 28, 2017 5.378 5.394 5.367 5.394 256,770 +0.02(+0.30%)
Jul 27, 2017 5.378 5.383 5.362 5.378 246,730 +0.00(+0.00%)
Jul 26, 2017 5.362 5.383 5.362 5.378 194,933 +0.02(+0.40%)
Jul 25, 2017 5.362 5.378 5.340 5.356 217,771 +0.00(+0.00%)
Jul 24, 2017 5.367 5.367 5.335 5.356 261,972 -0.01(-0.20%)
Jul 21, 2017 5.356 5.367 5.335 5.367 249,386 +0.01(+0.10%)
Jul 20, 2017 5.362 5.367 5.351 5.362 141,228 +0.00(+0.00%)
Jul 19, 2017 5.340 5.372 5.335 5.362 261,660 +0.03(+0.51%)
Jul 18, 2017 5.340 5.351 5.313 5.335 210,572 +0.01(+0.10%)
Jul 17, 2017 5.335 5.343 5.318 5.329 123,126 -0.01(-0.25%)
Jul 14, 2017 5.335 5.350 5.313 5.343 160,050 +0.02(+0.41%)
Jul 13, 2017 5.316 5.348 5.305 5.321 229,271 +0.02(+0.30%)
Jul 12, 2017 5.300 5.321 5.294 5.305 189,019 +0.02(+0.30%)
Jul 11, 2017 5.300 5.300 5.273 5.289 185,621 -0.01(-0.10%)
Jul 10, 2017 5.294 5.294 5.273 5.294 147,530 +0.02(+0.41%)
Jul 07, 2017 5.252 5.289 5.252 5.273 263,525 +0.01(+0.20%)
Jul 06, 2017 5.284 5.284 5.252 5.262 164,621 -0.02(-0.41%)
Jul 05, 2017 5.294 5.305 5.268 5.284 171,827 -0.02(-0.40%)
Jul 03, 2017 5.294 5.316 5.287 5.305 162,975 +0.01(+0.20%)
Jun 30, 2017 5.252 5.295 5.241 5.294 399,038 +0.05(+1.02%)
Jun 29, 2017 5.262 5.265 5.219 5.241 198,193 -0.01(-0.20%)
Jun 28, 2017 5.257 5.278 5.252 5.252 323,912 +0.00(+0.00%)
Jun 27, 2017 5.252 5.268 5.235 5.252 220,566 +0.00(+0.00%)
Jun 26, 2017 5.273 5.278 5.246 5.252 187,618 -0.02(-0.30%)
Jun 23, 2017 5.268 5.268 5.248 5.268 110,375 +0.01(+0.10%)
Jun 22, 2017 5.268 5.278 5.257 5.262 116,822 +0.00(+0.00%)
Jun 21, 2017 5.300 5.305 5.252 5.262 284,721 -0.04(-0.71%)
Jun 20, 2017 5.300 5.310 5.273 5.300 249,576 +0.00(+0.00%)
Jun 19, 2017 5.310 5.321 5.289 5.300 266,592 +0.01(+0.10%)
Jun 16, 2017 5.289 5.305 5.279 5.294 124,561 +0.01(+0.20%)
Jun 15, 2017 5.305 5.305 5.282 5.284 175,323 -0.02(-0.30%)
Jun 14, 2017 5.321 5.327 5.289 5.300 389,893 -0.01(-0.20%)
Jun 13, 2017 5.305 5.310 5.273 5.310 248,403 +0.02(+0.35%)
Jun 12, 2017 5.308 5.313 5.276 5.292 172,952 -0.01(-0.20%)
Jun 09, 2017 5.308 5.318 5.292 5.302 155,871 -0.01(-0.10%)
Jun 08, 2017 5.308 5.308 5.276 5.308 165,336 +0.00(+0.00%)
Jun 07, 2017 5.318 5.318 5.292 5.308 332,155 +0.00(+0.00%)
Jun 06, 2017 5.324 5.324 5.308 5.308 182,028 -0.02(-0.40%)
Jun 05, 2017 5.329 5.340 5.318 5.329 152,680 -0.01(-0.10%)
Jun 02, 2017 5.324 5.350 5.324 5.334 255,613 +0.01(+0.20%)
Jun 01, 2017 5.334 5.345 5.318 5.324 141,056 -0.01(-0.20%)
May 31, 2017 5.318 5.334 5.302 5.334 269,295 +0.02(+0.30%)
May 30, 2017 5.340 5.345 5.313 5.318 347,139 -0.02(-0.40%)
May 26, 2017 5.350 5.350 5.324 5.340 126,662 -0.01(-0.10%)
May 25, 2017 5.350 5.350 5.324 5.345 205,575 -0.01(-0.10%)
May 24, 2017 5.345 5.350 5.329 5.350 195,888 +0.02(+0.30%)
May 23, 2017 5.318 5.345 5.313 5.334 171,861 +0.01(+0.10%)
May 22, 2017 5.318 5.329 5.297 5.329 151,183 +0.03(+0.50%)
May 19, 2017 5.281 5.302 5.281 5.302 135,921 +0.03(+0.61%)
May 18, 2017 5.281 5.292 5.260 5.270 122,161 -0.01(-0.20%)
May 17, 2017 5.313 5.318 5.265 5.281 164,646 -0.04(-0.70%)
May 16, 2017 5.329 5.332 5.308 5.318 186,695 -0.01(-0.20%)
May 15, 2017 5.318 5.334 5.309 5.329 151,589 +0.01(+0.15%)
May 12, 2017 5.316 5.321 5.305 5.321 99,890 +0.01(+0.20%)
May 11, 2017 5.300 5.326 5.284 5.310 281,739 +0.02(+0.30%)
May 10, 2017 5.316 5.321 5.279 5.295 291,962 -0.02(-0.30%)
May 09, 2017 5.279 5.316 5.279 5.310 645,890 +0.04(+0.70%)
May 08, 2017 5.273 5.273 5.247 5.273 217,925 +0.01(+0.10%)
May 05, 2017 5.268 5.284 5.263 5.268 169,811 +0.01(+0.10%)
May 04, 2017 5.295 5.295 5.242 5.263 202,796 -0.01(-0.20%)
May 03, 2017 5.295 5.305 5.273 5.273 224,382 -0.01(-0.20%)
May 02, 2017 5.273 5.295 5.263 5.284 376,458 +0.02(+0.40%)
May 01, 2017 5.263 5.273 5.258 5.263 280,308 -0.01(-0.20%)
Apr 28, 2017 5.284 5.284 5.258 5.273 165,273 +0.00(+0.00%)
Apr 27, 2017 5.252 5.273 5.252 5.273 116,505 +0.02(+0.30%)
Apr 26, 2017 5.242 5.273 5.242 5.258 180,640 +0.01(+0.10%)
Apr 25, 2017 5.258 5.273 5.252 5.252 170,434 +0.00(+0.00%)
Apr 24, 2017 5.258 5.276 5.247 5.252 212,111 +0.01(+0.10%)
Apr 21, 2017 5.247 5.247 5.215 5.247 147,981 +0.01(+0.10%)
Apr 20, 2017 5.226 5.242 5.226 5.242 145,712 +0.03(+0.51%)
Apr 19, 2017 5.226 5.252 5.215 5.215 201,047 +0.00(+0.00%)
Apr 18, 2017 5.221 5.236 5.210 5.215 112,585 -0.01(-0.10%)
Apr 17, 2017 5.247 5.247 5.215 5.221 244,426 -0.02(-0.35%)
Apr 13, 2017 5.218 5.244 5.208 5.239 139,806 +0.02(+0.40%)
Apr 12, 2017 5.244 5.250 5.218 5.218 135,051 -0.03(-0.60%)
Apr 11, 2017 5.229 5.250 5.218 5.250 211,903 +0.02(+0.40%)
Apr 10, 2017 5.213 5.239 5.208 5.229 159,992 +0.02(+0.30%)
Apr 07, 2017 5.202 5.234 5.202 5.213 157,219 +0.01(+0.10%)
Apr 06, 2017 5.181 5.213 5.181 5.208 163,212 +0.03(+0.61%)
Apr 05, 2017 5.197 5.208 5.176 5.176 233,917 -0.02(-0.40%)
Apr 04, 2017 5.166 5.197 5.166 5.197 216,180 +0.00(+0.00%)
Apr 03, 2017 5.176 5.213 5.160 5.197 219,832 +0.02(+0.30%)
Mar 31, 2017 5.181 5.192 5.171 5.181 332,662 +0.00(+0.00%)
Mar 30, 2017 5.166 5.181 5.160 5.181 200,024 +0.03(+0.51%)
Mar 29, 2017 5.150 5.171 5.139 5.155 136,956 +0.01(+0.20%)
Mar 28, 2017 5.118 5.155 5.118 5.145 190,652 +0.03(+0.51%)
Mar 27, 2017 5.113 5.124 5.103 5.118 84,571 -0.01(-0.10%)
Mar 24, 2017 5.118 5.134 5.103 5.124 112,038 +0.02(+0.41%)
Mar 23, 2017 5.108 5.113 5.092 5.103 153,935 -0.02(-0.31%)
Mar 22, 2017 5.092 5.118 5.047 5.118 98,311 +0.03(+0.52%)
Mar 21, 2017 5.139 5.142 5.087 5.092 92,867 -0.04(-0.82%)
Mar 20, 2017 5.124 5.155 5.118 5.134 210,299 +0.01(+0.20%)
Mar 17, 2017 5.129 5.145 5.092 5.124 304,224 -0.01(-0.10%)
Mar 16, 2017 5.160 5.160 5.118 5.129 118,653 -0.03(-0.61%)
Mar 15, 2017 5.066 5.160 5.066 5.160 189,439 +0.08(+1.55%)
Mar 14, 2017 5.066 5.087 5.034 5.082 237,016 -0.01(-0.21%)
Mar 13, 2017 5.124 5.131 5.066 5.092 328,605 -0.01(-0.15%)
Mar 10, 2017 5.110 5.131 5.090 5.100 165,661 +0.00(+0.00%)
Mar 09, 2017 5.152 5.152 5.084 5.100 362,370 -0.06(-1.11%)
Mar 08, 2017 5.189 5.191 5.147 5.157 174,763 -0.05(-0.90%)
Mar 07, 2017 5.225 5.225 5.163 5.204 239,348 -0.03(-0.50%)
Mar 06, 2017 5.241 5.241 5.220 5.230 124,257 -0.02(-0.30%)
Mar 03, 2017 5.230 5.246 5.220 5.246 261,027 +0.02(+0.30%)
Mar 02, 2017 5.262 5.262 5.225 5.230 402,175 -0.02(-0.40%)
Mar 01, 2017 5.251 5.256 5.230 5.251 300,594 +0.01(+0.20%)
Feb 28, 2017 5.215 5.241 5.209 5.241 292,845 +0.03(+0.50%)
Feb 27, 2017 5.220 5.236 5.209 5.215 173,370 -0.01(-0.20%)
Feb 24, 2017 5.194 5.225 5.189 5.225 323,453 +0.03(+0.60%)
Feb 23, 2017 5.189 5.194 5.178 5.194 164,185 +0.02(+0.40%)
Feb 22, 2017 5.173 5.173 5.157 5.173 229,524 +0.01(+0.20%)
Feb 21, 2017 5.173 5.183 5.152 5.163 357,599 +0.01(+0.10%)
Feb 17, 2017 5.157 5.157 5.157 0 +0.00(+0.00%)
Feb 16, 2017 5.178 5.189 5.152 5.157 227,821 -0.02(-0.40%)
Feb 15, 2017 5.178 5.189 5.142 5.178 352,901 +0.00(+0.00%)
Feb 14, 2017 5.183 5.189 5.142 5.178 243,724 +0.00(+0.05%)
Feb 13, 2017 5.181 5.186 5.165 5.176 284,735 +0.01(+0.10%)
Feb 10, 2017 5.170 5.201 5.170 5.170 207,225 +0.00(+0.00%)
Feb 09, 2017 5.176 5.196 5.170 5.170 339,112 -0.01(-0.10%)
Feb 08, 2017 5.160 5.176 5.160 5.176 204,940 +0.01(+0.20%)
Feb 07, 2017 5.170 5.181 5.129 5.165 349,715 -0.01(-0.20%)
Feb 06, 2017 5.160 5.176 5.155 5.176 256,591 +0.02(+0.30%)
Feb 03, 2017 5.165 5.176 5.155 5.160 190,004 -0.01(-0.20%)
Feb 02, 2017 5.155 5.170 5.132 5.170 213,929 +0.02(+0.40%)
Feb 01, 2017 5.160 5.169 5.129 5.150 290,044 +0.00(+0.00%)
Jan 31, 2017 5.144 5.150 5.124 5.150 246,666 +0.00(+0.00%)
Jan 30, 2017 5.144 5.155 5.138 5.150 195,844 -0.01(-0.10%)
Jan 27, 2017 5.155 5.155 5.113 5.155 231,212 +0.01(+0.20%)
Jan 26, 2017 5.134 5.165 5.119 5.144 290,814 +0.00(+0.00%)
Jan 25, 2017 5.129 5.147 5.113 5.144 255,701 +0.04(+0.71%)
Jan 24, 2017 5.103 5.113 5.082 5.108 291,953 +0.01(+0.20%)
Jan 23, 2017 5.067 5.098 5.067 5.098 359,696 +0.02(+0.41%)
Jan 20, 2017 5.103 5.103 5.041 5.077 453,059 -0.01(-0.10%)
Jan 19, 2017 5.093 5.108 5.056 5.082 304,617 -0.03(-0.51%)
Jan 18, 2017 5.082 5.111 5.072 5.108 389,084 +0.03(+0.61%)
Jan 17, 2017 5.119 5.121 5.062 5.077 328,679 -0.01(-0.15%)
Jan 13, 2017 5.085 5.085 5.085 0 +0.00(+0.00%)
Jan 12, 2017 5.121 5.121 5.069 5.085 455,438 -0.01(-0.20%)
Jan 11, 2017 5.111 5.121 5.080 5.095 389,616 +0.01(+0.10%)
Jan 10, 2017 5.054 5.105 5.054 5.090 448,074 +0.04(+0.82%)
Jan 09, 2017 5.080 5.111 5.028 5.049 650,347 -0.01(-0.20%)
Jan 06, 2017 5.069 5.136 5.003 5.059 1,920,588 -0.24(-4.47%)
Jan 05, 2017 5.280 5.322 5.280 5.296 208,259 -0.04(-0.68%)
Jan 04, 2017 5.425 5.425 5.275 5.332 114,892 +0.06(+1.07%)
Jan 03, 2017 5.260 5.301 5.260 5.275 52,146 +0.02(+0.39%)
Dec 30, 2016 5.255 5.255 5.255 0 +0.02(+0.39%)
Dec 29, 2016 5.234 5.244 5.126 5.234 407,651 +0.03(+0.49%)
Dec 28, 2016 5.203 5.234 5.193 5.208 148,179 +0.01(+0.20%)
Dec 27, 2016 5.203 5.224 5.198 5.198 205,145 -0.02(-0.39%)
Dec 23, 2016 5.219 5.219 5.219 0 +0.02(+0.30%)
Dec 22, 2016 5.178 5.214 5.178 5.203 104,032 +0.02(+0.30%)
Dec 21, 2016 5.147 5.198 5.132 5.188 144,696 +0.02(+0.40%)
Dec 20, 2016 5.178 5.203 5.167 5.167 284,280 -0.04(-0.69%)
Dec 19, 2016 5.167 5.203 5.154 5.203 146,312 +0.03(+0.60%)
Dec 16, 2016 5.147 5.183 5.135 5.172 150,225 +0.02(+0.29%)
Dec 15, 2016 5.167 5.172 5.136 5.157 186,585 -0.01(-0.10%)
Dec 14, 2016 5.147 5.183 5.147 5.162 203,715 +0.01(+0.20%)
Dec 13, 2016 5.131 5.167 5.121 5.152 209,332 +0.05(+1.01%)
Dec 12, 2016 5.090 5.105 5.090 5.100 136,230 +0.00(+0.05%)
Dec 09, 2016 5.077 5.098 5.072 5.098 224,135 +0.05(+0.91%)
Dec 08, 2016 5.067 5.088 5.047 5.052 178,715 -0.02(-0.40%)
Dec 07, 2016 5.031 5.103 5.031 5.072 251,490 +0.04(+0.71%)
Dec 06, 2016 4.980 5.037 4.980 5.037 153,909 +0.04(+0.82%)
Dec 05, 2016 4.980 5.011 4.980 4.996 113,969 +0.00(+0.00%)
Dec 02, 2016 4.975 5.026 4.975 4.996 114,582 +0.01(+0.10%)
Dec 01, 2016 5.016 5.021 4.990 4.991 286,610 -0.04(-0.81%)
Nov 30, 2016 5.042 5.052 5.021 5.031 113,636 -0.01(-0.10%)
Nov 29, 2016 5.042 5.042 5.031 5.037 92,438 -0.01(-0.20%)
Nov 28, 2016 5.062 5.091 5.042 5.047 211,254 -0.02(-0.30%)
Nov 25, 2016 5.021 5.077 5.004 5.062 64,632 +0.04(+0.70%)
Nov 23, 2016 5.027 5.027 5.027 0 +0.01(+0.15%)
Nov 22, 2016 4.985 5.021 4.975 5.020 136,164 +0.05(+1.10%)
Nov 21, 2016 4.909 4.965 4.909 4.965 190,855 +0.05(+0.93%)
Nov 18, 2016 4.889 4.927 4.889 4.919 168,685 +0.03(+0.52%)
Nov 17, 2016 4.843 4.899 4.843 4.894 129,552 +0.04(+0.74%)
Nov 16, 2016 4.827 4.878 4.827 4.858 136,668 +0.01(+0.21%)
Nov 15, 2016 4.776 4.848 4.776 4.848 259,207 +0.06(+1.28%)
Nov 14, 2016 4.807 4.848 4.786 4.786 249,652 -0.03(-0.69%)
Nov 11, 2016 4.804 4.870 4.786 4.820 107,281 -0.02(-0.42%)
Nov 10, 2016 4.951 4.951 4.774 4.840 192,140 -0.10(-1.95%)
Nov 09, 2016 4.941 4.981 4.885 4.936 273,803 -0.06(-1.21%)
Nov 08, 2016 4.961 5.027 4.956 4.997 171,722 +0.04(+0.71%)
Nov 07, 2016 4.966 5.002 4.941 4.961 198,922 +0.03(+0.62%)
Nov 04, 2016 4.997 5.007 4.926 4.931 217,657 -0.05(-1.02%)
Nov 03, 2016 4.981 5.002 4.931 4.981 239,127 -0.02(-0.30%)
Nov 02, 2016 5.093 5.101 5.002 4.997 245,245 -0.12(-2.37%)
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.