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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Feb 28, 2014 6.466 6.477 6.426 6.455 183,485 -0.01(-0.17%)
Feb 27, 2014 6.430 6.471 6.413 6.466 182,116 +0.04(+0.57%)
Feb 26, 2014 6.452 6.452 6.411 6.430 107,252 +0.01(+0.17%)
Feb 25, 2014 6.433 6.442 6.415 6.419 104,145 +0.00(+0.00%)
Feb 24, 2014 6.430 6.470 6.397 6.419 188,330 +0.02(+0.34%)
Feb 21, 2014 6.379 6.408 6.360 6.397 295,459 +0.01(+0.17%)
Feb 20, 2014 6.397 6.411 6.379 6.386 148,609 -0.01(-0.17%)
Feb 19, 2014 6.441 6.444 6.393 6.397 202,118 -0.03(-0.51%)
Feb 18, 2014 6.444 6.470 6.415 6.430 173,573 +0.03(+0.47%)
Feb 14, 2014 6.332 6.400 6.400 6.400 214,913 +0.07(+1.06%)
Feb 13, 2014 6.423 6.445 6.307 6.332 228,335 -0.09(-1.41%)
Feb 12, 2014 6.405 6.452 6.379 6.423 229,395 +0.02(+0.34%)
Feb 11, 2014 6.416 6.430 6.398 6.401 289,764 +0.01(+0.17%)
Feb 10, 2014 6.358 6.416 6.358 6.390 150,952 +0.01(+0.17%)
Feb 07, 2014 6.361 6.387 6.343 6.379 113,578 +0.03(+0.51%)
Feb 06, 2014 6.354 6.379 6.332 6.347 132,725 +0.01(+0.23%)
Feb 05, 2014 6.369 6.369 6.332 6.332 116,365 -0.03(-0.51%)
Feb 04, 2014 6.343 6.379 6.343 6.365 208,935 +0.02(+0.37%)
Feb 03, 2014 6.347 6.387 6.325 6.341 193,359 -0.03(-0.43%)
Jan 31, 2014 6.329 6.369 6.314 6.369 120,807 +0.02(+0.26%)
Jan 30, 2014 6.336 6.361 6.300 6.352 103,415 +0.06(+0.89%)
Jan 29, 2014 6.343 6.358 6.274 6.296 178,668 -0.05(-0.74%)
Jan 28, 2014 6.282 6.376 6.282 6.343 176,830 +0.06(+0.98%)
Jan 27, 2014 6.325 6.343 6.271 6.282 263,811 -0.06(-0.91%)
Jan 24, 2014 6.398 6.412 6.318 6.340 304,148 -0.06(-0.91%)
Jan 23, 2014 6.376 6.398 6.318 6.398 237,500 +0.03(+0.40%)
Jan 22, 2014 6.372 6.379 6.358 6.372 166,791 -0.00(-0.06%)
Jan 21, 2014 6.369 6.376 6.311 6.376 186,897 +0.04(+0.57%)
Jan 17, 2014 6.354 6.340 6.340 6.340 151,460 -0.01(-0.23%)
Jan 16, 2014 6.340 6.358 6.325 6.354 165,610 +0.01(+0.16%)
Jan 15, 2014 6.332 6.350 6.329 6.344 193,532 +0.01(+0.18%)
Jan 14, 2014 6.329 6.347 6.321 6.332 120,285 +0.01(+0.17%)
Jan 13, 2014 6.303 6.340 6.300 6.321 129,599 +0.01(+0.11%)
Jan 10, 2014 6.267 6.336 6.267 6.314 150,776 +0.04(+0.64%)
Jan 09, 2014 6.271 6.285 6.238 6.274 129,028 +0.04(+0.64%)
Jan 08, 2014 6.253 6.267 6.216 6.234 349,835 -0.03(-0.51%)
Jan 07, 2014 6.289 6.302 6.253 6.267 338,601 -0.01(-0.18%)
Jan 06, 2014 6.234 6.288 6.202 6.278 385,057 +0.07(+1.11%)
Jan 03, 2014 6.213 6.216 6.180 6.209 181,868 +0.01(+0.18%)
Jan 02, 2014 6.173 6.220 6.173 6.198 287,482 +0.02(+0.35%)
Dec 31, 2013 6.198 6.176 6.176 6.176 434,517 -0.01(-0.23%)
Dec 30, 2013 6.195 6.213 6.133 6.191 220,884 -0.03(-0.47%)
Dec 27, 2013 6.216 6.242 6.155 6.220 351,802 +0.02(+0.34%)
Dec 26, 2013 6.199 6.203 6.156 6.199 260,620 +0.03(+0.41%)
Dec 24, 2013 6.152 6.213 6.152 6.174 231,187 +0.04(+0.64%)
Dec 23, 2013 6.077 6.145 6.059 6.134 254,815 +0.08(+1.37%)
Dec 20, 2013 6.016 6.070 5.987 6.052 328,648 +0.05(+0.78%)
Dec 19, 2013 6.012 6.016 5.976 6.005 254,390 +0.01(+0.24%)
Dec 18, 2013 6.012 6.012 5.962 5.990 229,190 -0.01(-0.18%)
Dec 17, 2013 6.026 6.048 5.990 6.001 162,744 -0.04(-0.71%)
Dec 16, 2013 6.016 6.070 5.998 6.044 166,154 +0.02(+0.30%)
Dec 13, 2013 6.005 6.059 6.005 6.026 169,989 +0.04(+0.66%)
Dec 12, 2013 6.052 6.057 5.972 5.987 217,045 -0.08(-1.30%)
Dec 11, 2013 6.080 6.102 6.052 6.066 218,110 -0.01(-0.13%)
Dec 10, 2013 6.095 6.099 6.042 6.074 203,591 -0.02(-0.29%)
Dec 09, 2013 6.085 6.095 6.042 6.092 222,365 +0.05(+0.83%)
Dec 06, 2013 6.063 6.095 6.042 6.042 272,346 -0.01(-0.18%)
Dec 05, 2013 6.081 6.098 6.045 6.052 176,270 -0.01(-0.18%)
Dec 04, 2013 6.035 6.081 6.031 6.063 218,793 +0.02(+0.41%)
Dec 03, 2013 6.081 6.102 6.035 6.038 269,472 -0.04(-0.70%)
Dec 02, 2013 6.102 6.104 6.031 6.081 354,891 -0.04(-0.64%)
Nov 29, 2013 6.124 6.145 6.099 6.120 80,063 +0.05(+0.82%)
Nov 27, 2013 6.010 6.070 6.010 6.070 119,106 +0.04(+0.71%)
Nov 26, 2013 6.124 6.134 6.024 6.027 194,139 -0.08(-1.34%)
Nov 25, 2013 6.113 6.124 6.095 6.110 165,103 +0.02(+0.41%)
Nov 22, 2013 6.013 6.102 5.978 6.085 250,591 +0.04(+0.65%)
Nov 21, 2013 6.077 6.095 6.017 6.045 204,101 -0.04(-0.59%)
Nov 20, 2013 6.108 6.163 6.077 6.081 150,428 -0.03(-0.52%)
Nov 19, 2013 6.060 6.138 6.013 6.113 239,068 +0.04(+0.65%)
Nov 18, 2013 6.284 6.295 6.013 6.074 433,463 -0.23(-3.60%)
Nov 15, 2013 6.249 6.313 6.249 6.301 104,627 +0.06(+0.89%)
Nov 14, 2013 6.277 6.277 6.234 6.245 150,924 -0.00(-0.07%)
Nov 12, 2013 6.242 6.317 6.214 6.249 285,622 +0.02(+0.34%)
Nov 11, 2013 6.239 6.240 6.211 6.228 116,060 +0.00(+0.06%)
Nov 08, 2013 6.210 6.246 6.161 6.225 417,872 +0.00(+0.00%)
Nov 07, 2013 6.214 6.228 6.193 6.225 150,442 +0.03(+0.51%)
Nov 06, 2013 6.182 6.200 6.135 6.193 168,452 +0.01(+0.23%)
Nov 05, 2013 6.147 6.199 6.129 6.179 215,212 +0.02(+0.34%)
Nov 04, 2013 6.150 6.157 6.097 6.157 169,297 +0.05(+0.81%)
Nov 01, 2013 6.118 6.140 6.104 6.108 87,396 -0.01(-0.23%)
Oct 31, 2013 6.115 6.140 6.076 6.122 220,101 +0.01(+0.17%)
Oct 30, 2013 6.115 6.115 6.062 6.111 92,669 -0.02(-0.29%)
Oct 29, 2013 6.140 6.150 6.090 6.129 118,744 -0.02(-0.40%)
Oct 28, 2013 6.140 6.164 6.140 6.154 181,804 +0.02(+0.35%)
Oct 25, 2013 6.101 6.133 6.079 6.133 138,240 +0.03(+0.52%)
Oct 24, 2013 6.069 6.104 6.058 6.101 100,379 +0.02(+0.35%)
Oct 23, 2013 6.072 6.087 6.052 6.079 141,021 +0.02(+0.29%)
Oct 22, 2013 5.980 6.072 5.965 6.062 96,004 +0.10(+1.72%)
Oct 21, 2013 6.012 6.072 5.945 5.959 315,148 -0.04(-0.59%)
Oct 18, 2013 6.019 6.026 5.966 5.995 288,098 -0.02(-0.35%)
Oct 17, 2013 5.966 6.033 5.966 6.016 196,722 +0.05(+0.83%)
Oct 16, 2013 5.991 5.993 5.966 5.966 300,699 -0.05(-0.79%)
Oct 15, 2013 6.016 6.079 5.996 6.014 179,072 -0.03(-0.57%)
Oct 14, 2013 5.985 6.069 5.978 6.048 144,470 +0.05(+0.87%)
Oct 11, 2013 5.950 6.013 5.936 5.996 188,300 +0.01(+0.12%)
Oct 10, 2013 5.954 6.017 5.922 5.989 211,306 +0.07(+1.19%)
Oct 09, 2013 5.954 5.964 5.897 5.918 173,775 -0.04(-0.59%)
Oct 08, 2013 5.968 5.992 5.950 5.954 173,350 -0.01(-0.12%)
Oct 07, 2013 5.954 5.968 5.950 5.961 135,924 +0.00(+0.05%)
Oct 04, 2013 5.968 5.978 5.950 5.957 124,346 -0.01(-0.11%)
Oct 03, 2013 5.992 6.017 5.964 5.964 169,954 -0.04(-0.70%)
Oct 02, 2013 5.964 6.027 5.947 6.006 153,056 +0.05(+0.86%)
Oct 01, 2013 5.922 5.968 5.922 5.955 160,095 +0.00(+0.03%)
Sep 30, 2013 5.964 5.964 5.922 5.954 209,723 -0.01(-0.24%)
Sep 27, 2013 5.936 5.978 5.936 5.968 108,573 -0.00(-0.06%)
Sep 26, 2013 5.939 5.971 5.936 5.971 130,776 +0.01(+0.24%)
Sep 25, 2013 5.887 5.964 5.887 5.957 144,256 +0.07(+1.20%)
Sep 24, 2013 5.890 5.922 5.856 5.887 117,903 +0.00(+0.06%)
Sep 23, 2013 5.876 5.915 5.855 5.883 122,708 +0.02(+0.30%)
Sep 20, 2013 5.908 5.911 5.859 5.866 136,906 -0.04(-0.59%)
Sep 19, 2013 5.922 5.932 5.852 5.901 166,932 -0.02(-0.36%)
Sep 18, 2013 5.901 5.950 5.876 5.922 201,367 +0.04(+0.66%)
Sep 17, 2013 5.901 5.918 5.883 5.883 244,300 -0.02(-0.30%)
Sep 16, 2013 5.939 5.932 5.894 5.901 226,211 -0.01(-0.24%)
Sep 13, 2013 5.922 5.922 5.883 5.915 138,627 +0.00(+0.05%)
Sep 12, 2013 5.863 5.933 5.863 5.912 167,544 +0.04(+0.65%)
Sep 11, 2013 5.867 5.881 5.846 5.874 156,972 +0.02(+0.42%)
Sep 10, 2013 5.856 5.881 5.849 5.849 192,988 +0.00(+0.00%)
Sep 09, 2013 5.849 5.864 5.825 5.849 151,656 +0.02(+0.30%)
Sep 06, 2013 5.849 5.849 5.801 5.832 110,034 +0.00(+0.06%)
Sep 05, 2013 5.839 5.847 5.804 5.829 173,636 +0.01(+0.18%)
Sep 04, 2013 5.776 5.832 5.767 5.818 179,854 +0.06(+0.97%)
Sep 03, 2013 5.766 5.780 5.755 5.762 163,650 +0.01(+0.18%)
Aug 30, 2013 5.783 5.787 5.735 5.752 158,845 -0.01(-0.18%)
Aug 29, 2013 5.742 5.769 5.731 5.762 132,238 +0.03(+0.55%)
Aug 28, 2013 5.693 5.766 5.693 5.731 127,022 +0.02(+0.37%)
Aug 27, 2013 5.703 5.735 5.686 5.710 226,410 +0.00(+0.00%)
Aug 26, 2013 5.735 5.742 5.690 5.710 142,040 -0.01(-0.12%)
Aug 23, 2013 5.728 5.745 5.672 5.717 166,792 +0.01(+0.12%)
Aug 22, 2013 5.710 5.751 5.672 5.710 184,650 +0.01(+0.24%)
Aug 21, 2013 5.731 5.742 5.693 5.696 150,837 -0.05(-0.79%)
Aug 20, 2013 5.731 5.773 5.682 5.742 230,313 +0.01(+0.18%)
Aug 19, 2013 5.815 5.815 5.717 5.731 206,110 -0.09(-1.56%)
Aug 16, 2013 5.714 5.916 5.696 5.822 528,637 +0.09(+1.52%)
Aug 15, 2013 5.735 5.738 5.700 5.735 184,084 -0.02(-0.36%)
Aug 14, 2013 5.738 5.787 5.738 5.755 129,107 -0.02(-0.31%)
Aug 13, 2013 5.701 5.797 5.684 5.774 303,051 +0.02(+0.42%)
Aug 12, 2013 5.794 5.856 5.722 5.749 186,821 -0.03(-0.54%)
Aug 09, 2013 5.784 5.808 5.760 5.780 108,419 -0.02(-0.42%)
Aug 08, 2013 5.794 5.815 5.750 5.805 143,805 +0.03(+0.60%)
Aug 07, 2013 5.670 5.805 5.639 5.770 170,714 +0.10(+1.77%)
Aug 06, 2013 5.691 5.718 5.615 5.670 263,680 -0.03(-0.55%)
Aug 05, 2013 5.711 5.753 5.680 5.701 175,272 -0.05(-0.90%)
Aug 02, 2013 5.787 5.798 5.722 5.753 167,430 -0.01(-0.12%)
Aug 01, 2013 5.794 5.812 5.749 5.760 145,403 -0.01(-0.18%)
Jul 31, 2013 5.753 5.808 5.723 5.770 235,068 +0.03(+0.60%)
Jul 30, 2013 5.718 5.767 5.715 5.736 280,955 +0.01(+0.18%)
Jul 29, 2013 5.780 5.794 5.711 5.725 202,211 -0.07(-1.13%)
Jul 26, 2013 5.763 5.812 5.739 5.791 91,973 +0.03(+0.60%)
Jul 25, 2013 5.736 5.809 5.732 5.756 178,165 +0.02(+0.36%)
Jul 24, 2013 5.742 5.756 5.701 5.736 155,499 +0.02(+0.28%)
Jul 23, 2013 5.694 5.742 5.691 5.719 74,049 +0.03(+0.57%)
Jul 22, 2013 5.736 5.749 5.680 5.687 171,038 -0.07(-1.14%)
Jul 19, 2013 5.708 5.759 5.698 5.753 116,076 +0.02(+0.42%)
Jul 18, 2013 5.753 5.770 5.704 5.729 144,288 -0.01(-0.14%)
Jul 17, 2013 5.725 5.767 5.701 5.737 168,788 +0.00(+0.08%)
Jul 16, 2013 5.746 5.777 5.702 5.732 170,665 -0.03(-0.54%)
Jul 15, 2013 5.801 5.829 5.746 5.763 176,483 -0.04(-0.65%)
Jul 12, 2013 5.874 5.874 5.787 5.801 162,553 -0.05(-0.84%)
Jul 11, 2013 5.734 5.881 5.723 5.850 461,902 +0.15(+2.71%)
Jul 10, 2013 5.676 5.737 5.658 5.696 262,579 +0.03(+0.60%)
Jul 09, 2013 5.669 5.682 5.621 5.662 419,073 +0.04(+0.73%)
Jul 08, 2013 5.549 5.686 5.532 5.621 322,899 +0.06(+1.11%)
Jul 05, 2013 5.634 5.634 5.549 5.559 179,266 -0.08(-1.46%)
Jul 03, 2013 5.652 5.686 5.607 5.641 115,266 -0.03(-0.60%)
Jul 02, 2013 5.758 5.775 5.676 5.676 135,499 -0.07(-1.25%)
Jul 01, 2013 5.741 5.781 5.735 5.747 162,476 +0.03(+0.60%)
Jun 28, 2013 5.747 5.788 5.702 5.713 234,434 -0.03(-0.48%)
Jun 27, 2013 5.652 5.795 5.652 5.741 295,064 +0.09(+1.52%)
Jun 26, 2013 5.532 5.661 5.515 5.655 327,109 +0.15(+2.67%)
Jun 25, 2013 5.439 5.518 5.412 5.508 271,063 +0.14(+2.68%)
Jun 24, 2013 5.316 5.395 5.110 5.364 1,198,906 -0.04(-0.76%)
Jun 21, 2013 5.443 5.556 5.381 5.405 576,840 +0.02(+0.45%)
Jun 20, 2013 5.580 5.614 5.381 5.381 794,119 -0.27(-4.85%)
Jun 19, 2013 5.631 5.693 5.566 5.655 401,914 +0.03(+0.55%)
Jun 18, 2013 5.628 5.634 5.549 5.624 217,804 -0.01(-0.18%)
Jun 17, 2013 5.617 5.710 5.602 5.634 432,143 +0.07(+1.17%)
Jun 14, 2013 5.665 5.699 5.566 5.569 176,615 -0.07(-1.28%)
Jun 13, 2013 5.391 5.665 5.342 5.641 458,200 +0.21(+3.90%)
Jun 12, 2013 5.610 5.637 5.399 5.430 661,196 -0.18(-3.21%)
Jun 11, 2013 5.586 5.650 5.545 5.610 350,451 -0.08(-1.49%)
Jun 10, 2013 5.773 5.773 5.630 5.694 368,333 -0.10(-1.76%)
Jun 07, 2013 5.684 5.804 5.681 5.796 196,573 +0.11(+1.85%)
Jun 06, 2013 5.688 5.718 5.623 5.691 218,781 +0.00(+0.06%)
Jun 05, 2013 5.603 5.718 5.603 5.688 402,668 +0.04(+0.78%)
Jun 04, 2013 5.552 5.650 5.525 5.644 605,445 +0.08(+1.47%)
Jun 03, 2013 5.640 5.715 5.542 5.562 614,916 -0.10(-1.80%)
May 31, 2013 5.786 5.857 5.664 5.664 539,083 -0.11(-1.88%)
May 30, 2013 5.684 5.840 5.684 5.773 428,920 +0.09(+1.55%)
May 29, 2013 5.783 5.793 5.538 5.684 1,499,968 -0.16(-2.79%)
May 28, 2013 5.990 6.065 5.840 5.847 700,311 -0.14(-2.27%)
May 24, 2013 6.048 6.048 5.970 5.983 246,276 -0.06(-1.07%)
May 23, 2013 5.997 6.048 5.963 6.048 186,943 -0.00(-0.06%)
May 22, 2013 6.112 6.143 6.031 6.051 234,452 -0.05(-0.83%)
May 21, 2013 6.071 6.102 6.054 6.102 123,712 +0.03(+0.50%)
May 20, 2013 6.041 6.085 6.041 6.071 144,203 +0.04(+0.68%)
May 17, 2013 6.112 6.112 6.031 6.031 232,982 -0.06(-1.00%)
May 16, 2013 6.092 6.129 6.065 6.092 167,804 +0.01(+0.17%)
May 15, 2013 6.149 6.156 6.078 6.082 255,747 -0.03(-0.46%)
May 13, 2013 6.099 6.140 6.096 6.109 292,209 +0.01(+0.17%)
May 10, 2013 6.093 6.143 6.084 6.099 223,062 +0.02(+0.28%)
May 09, 2013 6.116 6.126 6.082 6.082 179,866 -0.03(-0.44%)
May 08, 2013 6.099 6.140 6.089 6.109 261,608 +0.03(+0.44%)
May 07, 2013 6.146 6.146 6.008 6.082 405,137 -0.05(-0.82%)
May 06, 2013 6.059 6.133 6.022 6.133 320,674 +0.08(+1.34%)
May 03, 2013 6.052 6.079 6.032 6.052 146,805 +0.01(+0.17%)
May 02, 2013 6.015 6.055 5.995 6.042 183,534 +0.03(+0.50%)
May 01, 2013 6.055 6.059 5.988 6.012 264,056 -0.04(-0.72%)
Apr 30, 2013 6.039 6.059 6.018 6.055 177,017 +0.03(+0.56%)
Apr 29, 2013 6.012 6.022 6.002 6.022 112,648 +0.03(+0.48%)
Apr 26, 2013 5.971 6.012 5.968 5.993 146,636 +0.03(+0.42%)
Apr 25, 2013 5.826 5.975 5.799 5.968 803,021 +0.07(+1.26%)
Apr 24, 2013 6.015 6.015 5.850 5.894 791,611 -0.11(-1.80%)
Apr 23, 2013 6.032 6.082 5.985 6.002 159,998 +0.01(+0.23%)
Apr 22, 2013 6.032 6.049 5.985 5.988 190,828 -0.03(-0.50%)
Apr 19, 2013 6.039 6.066 6.015 6.018 182,973 -0.02(-0.28%)
Apr 18, 2013 6.002 6.035 5.968 6.035 160,562 +0.04(+0.62%)
Apr 17, 2013 6.025 6.032 5.951 5.998 223,899 -0.02(-0.28%)
Apr 16, 2013 5.965 6.032 5.924 6.015 272,804 +0.06(+0.96%)
Apr 15, 2013 5.965 5.969 5.917 5.958 282,906 -0.01(-0.23%)
Apr 12, 2013 5.948 5.998 5.941 5.971 197,805 +0.02(+0.39%)
Apr 11, 2013 5.935 5.962 5.922 5.948 263,728 +0.02(+0.40%)
Apr 10, 2013 5.932 5.944 5.899 5.925 269,288 +0.01(+0.11%)
Apr 09, 2013 5.922 5.942 5.855 5.918 202,932 +0.00(+0.00%)
Apr 08, 2013 5.811 5.968 5.811 5.918 504,933 +0.10(+1.72%)
Apr 05, 2013 5.795 5.828 5.788 5.818 98,126 +0.00(+0.00%)
Apr 04, 2013 5.771 5.831 5.761 5.818 222,416 +0.05(+0.81%)
Apr 03, 2013 5.744 5.805 5.731 5.771 279,713 -0.00(-0.06%)
Apr 02, 2013 5.711 5.795 5.688 5.774 649,512 +0.07(+1.17%)
Apr 01, 2013 5.698 5.713 5.671 5.708 141,346 +0.03(+0.59%)
Mar 28, 2013 5.674 5.701 5.667 5.674 170,377 +0.02(+0.41%)
Mar 27, 2013 5.651 5.685 5.634 5.651 235,292 +0.00(+0.00%)
Mar 26, 2013 5.674 5.714 5.651 5.651 356,920 -0.04(-0.65%)
Mar 25, 2013 5.688 5.721 5.651 5.688 218,068 +0.00(+0.00%)
Mar 22, 2013 5.714 5.724 5.684 5.688 155,238 -0.03(-0.53%)
Mar 21, 2013 5.714 5.731 5.704 5.718 156,997 +0.02(+0.29%)
Mar 20, 2013 5.684 5.738 5.624 5.701 248,122 +0.01(+0.20%)
Mar 19, 2013 5.681 5.734 5.658 5.690 139,871 +0.01(+0.21%)
Mar 18, 2013 5.607 5.708 5.607 5.677 270,436 +0.02(+0.41%)
Mar 15, 2013 5.694 5.694 5.597 5.654 443,906 -0.07(-1.17%)
Mar 14, 2013 5.714 5.734 5.678 5.721 208,476 +0.02(+0.34%)
Mar 13, 2013 5.668 5.712 5.658 5.702 318,181 +0.04(+0.64%)
Mar 12, 2013 5.675 5.695 5.662 5.665 263,055 +0.01(+0.12%)
Mar 11, 2013 5.655 5.695 5.645 5.658 273,309 +0.01(+0.24%)
Mar 08, 2013 5.692 5.698 5.645 5.645 274,274 -0.04(-0.75%)
Mar 07, 2013 5.665 5.688 5.659 5.688 149,864 +0.03(+0.46%)
Mar 06, 2013 5.658 5.677 5.647 5.662 194,878 +0.01(+0.23%)
Mar 05, 2013 5.648 5.665 5.632 5.648 196,141 +0.01(+0.18%)
Mar 04, 2013 5.602 5.639 5.593 5.639 182,715 +0.05(+0.83%)
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.