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 (%)
Mar 31, 2017 4.980 4.990 4.970 4.980 346,108 +0.00(+0.00%)
Mar 30, 2017 4.965 4.980 4.960 4.980 208,109 +0.03(+0.51%)
Mar 29, 2017 4.950 4.970 4.940 4.955 142,492 +0.01(+0.20%)
Mar 28, 2017 4.919 4.955 4.919 4.945 198,358 +0.03(+0.51%)
Mar 27, 2017 4.914 4.925 4.904 4.919 87,989 -0.01(-0.10%)
Mar 24, 2017 4.919 4.935 4.904 4.925 116,566 +0.02(+0.41%)
Mar 23, 2017 4.909 4.914 4.894 4.904 160,156 -0.02(-0.31%)
Mar 22, 2017 4.894 4.919 4.851 4.919 102,284 +0.03(+0.52%)
Mar 21, 2017 4.940 4.942 4.889 4.894 96,620 -0.04(-0.82%)
Mar 20, 2017 4.925 4.955 4.919 4.935 218,799 +0.01(+0.20%)
Mar 17, 2017 4.930 4.945 4.894 4.925 316,520 -0.01(-0.10%)
Mar 16, 2017 4.960 4.960 4.919 4.930 123,449 -0.03(-0.61%)
Mar 15, 2017 4.869 4.960 4.869 4.960 197,095 +0.08(+1.55%)
Mar 14, 2017 4.869 4.889 4.839 4.884 246,596 -0.01(-0.21%)
Mar 13, 2017 4.925 4.932 4.869 4.894 341,886 -0.01(-0.15%)
Mar 10, 2017 4.912 4.932 4.892 4.902 172,357 +0.00(+0.00%)
Mar 09, 2017 4.952 4.952 4.887 4.902 377,017 -0.06(-1.11%)
Mar 08, 2017 4.987 4.989 4.947 4.957 181,826 -0.05(-0.90%)
Mar 07, 2017 5.022 5.022 4.962 5.002 249,022 -0.03(-0.50%)
Mar 06, 2017 5.037 5.037 5.017 5.027 129,279 -0.02(-0.30%)
Mar 03, 2017 5.027 5.042 5.017 5.042 271,577 +0.02(+0.30%)
Mar 02, 2017 5.057 5.057 5.022 5.027 418,431 -0.02(-0.40%)
Mar 01, 2017 5.047 5.052 5.027 5.047 312,744 +0.01(+0.20%)
Feb 28, 2017 5.012 5.037 5.007 5.037 304,681 +0.03(+0.50%)
Feb 27, 2017 5.017 5.032 5.007 5.012 180,378 -0.01(-0.20%)
Feb 24, 2017 4.992 5.022 4.987 5.022 336,526 +0.03(+0.60%)
Feb 23, 2017 4.987 4.992 4.977 4.992 170,821 +0.02(+0.40%)
Feb 22, 2017 4.972 4.972 4.957 4.972 238,801 +0.01(+0.20%)
Feb 21, 2017 4.972 4.982 4.952 4.962 372,053 +0.01(+0.10%)
Feb 17, 2017 4.957 4.957 4.957 0 +0.00(+0.00%)
Feb 16, 2017 4.977 4.987 4.952 4.957 237,029 -0.02(-0.40%)
Feb 15, 2017 4.977 4.987 4.942 4.977 367,164 +0.00(+0.00%)
Feb 14, 2017 4.982 4.987 4.942 4.977 253,575 +0.00(+0.05%)
Feb 13, 2017 4.979 4.984 4.965 4.974 296,244 +0.00(+0.10%)
Feb 10, 2017 4.970 4.999 4.970 4.970 215,601 +0.00(+0.00%)
Feb 09, 2017 4.974 4.994 4.970 4.970 352,818 -0.00(-0.10%)
Feb 08, 2017 4.960 4.974 4.960 4.974 213,223 +0.01(+0.20%)
Feb 07, 2017 4.970 4.979 4.930 4.965 363,849 -0.01(-0.20%)
Feb 06, 2017 4.960 4.974 4.955 4.974 266,962 +0.01(+0.30%)
Feb 03, 2017 4.965 4.974 4.955 4.960 197,683 -0.01(-0.20%)
Feb 02, 2017 4.955 4.970 4.932 4.970 222,575 +0.02(+0.40%)
Feb 01, 2017 4.960 4.968 4.930 4.950 301,766 +0.00(+0.00%)
Jan 31, 2017 4.945 4.950 4.925 4.950 256,635 +0.00(+0.00%)
Jan 30, 2017 4.945 4.955 4.939 4.950 203,760 -0.00(-0.10%)
Jan 27, 2017 4.955 4.955 4.915 4.955 240,557 +0.01(+0.20%)
Jan 26, 2017 4.935 4.965 4.920 4.945 302,568 +0.00(+0.00%)
Jan 25, 2017 4.930 4.947 4.915 4.945 266,036 +0.03(+0.71%)
Jan 24, 2017 4.905 4.915 4.885 4.910 303,753 +0.01(+0.20%)
Jan 23, 2017 4.870 4.900 4.870 4.900 374,234 +0.02(+0.41%)
Jan 20, 2017 4.905 4.905 4.845 4.880 471,371 -0.00(-0.10%)
Jan 19, 2017 4.895 4.910 4.860 4.885 316,929 -0.02(-0.51%)
Jan 18, 2017 4.885 4.912 4.875 4.910 404,810 +0.03(+0.61%)
Jan 17, 2017 4.920 4.922 4.865 4.880 341,964 -0.01(-0.15%)
Jan 13, 2017 4.887 4.887 4.887 0 +0.00(+0.00%)
Jan 12, 2017 4.922 4.922 4.873 4.887 473,846 -0.01(-0.20%)
Jan 11, 2017 4.912 4.922 4.882 4.897 405,364 +0.00(+0.10%)
Jan 10, 2017 4.858 4.907 4.858 4.892 466,184 +0.04(+0.82%)
Jan 09, 2017 4.882 4.912 4.833 4.853 676,633 -0.01(-0.20%)
Jan 06, 2017 4.873 4.937 4.808 4.863 1,998,216 -0.23(-4.47%)
Jan 05, 2017 5.075 5.115 5.075 5.090 216,677 -0.03(-0.68%)
Jan 04, 2017 5.214 5.214 5.070 5.125 119,536 +0.05(+1.07%)
Jan 03, 2017 5.056 5.095 5.056 5.070 54,254 +0.02(+0.39%)
Dec 30, 2016 5.051 5.051 5.051 0 +0.02(+0.39%)
Dec 29, 2016 5.031 5.041 4.927 5.031 424,128 +0.02(+0.49%)
Dec 28, 2016 5.001 5.031 4.991 5.006 154,169 +0.01(+0.20%)
Dec 27, 2016 5.001 5.021 4.996 4.996 213,436 -0.02(-0.39%)
Dec 23, 2016 5.016 5.016 5.016 0 +0.01(+0.30%)
Dec 22, 2016 4.976 5.011 4.976 5.001 108,237 +0.01(+0.30%)
Dec 21, 2016 4.947 4.996 4.932 4.986 150,544 +0.02(+0.40%)
Dec 20, 2016 4.976 5.001 4.966 4.966 295,770 -0.03(-0.69%)
Dec 19, 2016 4.966 5.001 4.954 5.001 152,226 +0.03(+0.60%)
Dec 16, 2016 4.947 4.981 4.936 4.971 156,297 +0.01(+0.29%)
Dec 15, 2016 4.966 4.971 4.937 4.957 194,127 -0.00(-0.10%)
Dec 14, 2016 4.947 4.981 4.947 4.962 211,949 +0.01(+0.20%)
Dec 13, 2016 4.932 4.966 4.922 4.952 217,793 +0.05(+1.01%)
Dec 12, 2016 4.892 4.907 4.892 4.902 141,736 +0.00(+0.05%)
Dec 09, 2016 4.880 4.900 4.875 4.900 233,194 +0.04(+0.91%)
Dec 08, 2016 4.870 4.890 4.851 4.856 185,938 -0.02(-0.40%)
Dec 07, 2016 4.836 4.905 4.836 4.875 261,655 +0.03(+0.71%)
Dec 06, 2016 4.787 4.841 4.787 4.841 160,130 +0.04(+0.82%)
Dec 05, 2016 4.787 4.816 4.787 4.802 118,575 +0.00(+0.00%)
Dec 02, 2016 4.782 4.831 4.782 4.802 119,214 +0.00(+0.10%)
Dec 01, 2016 4.821 4.826 4.796 4.797 298,194 -0.04(-0.81%)
Nov 30, 2016 4.846 4.856 4.826 4.836 118,229 -0.00(-0.10%)
Nov 29, 2016 4.846 4.846 4.836 4.841 96,174 -0.01(-0.20%)
Nov 28, 2016 4.865 4.893 4.846 4.851 219,792 -0.01(-0.30%)
Nov 25, 2016 4.826 4.880 4.809 4.865 67,244 +0.03(+0.70%)
Nov 23, 2016 4.832 4.832 4.832 0 +0.01(+0.15%)
Nov 22, 2016 4.792 4.826 4.782 4.825 141,668 +0.05(+1.10%)
Nov 21, 2016 4.718 4.772 4.718 4.772 198,569 +0.04(+0.93%)
Nov 18, 2016 4.699 4.735 4.699 4.728 175,503 +0.02(+0.52%)
Nov 17, 2016 4.654 4.708 4.654 4.704 134,789 +0.03(+0.74%)
Nov 16, 2016 4.640 4.689 4.640 4.669 142,192 +0.01(+0.21%)
Nov 15, 2016 4.591 4.659 4.591 4.659 269,684 +0.06(+1.28%)
Nov 14, 2016 4.620 4.659 4.601 4.601 259,742 -0.03(-0.69%)
Nov 11, 2016 4.618 4.681 4.600 4.632 111,617 -0.02(-0.42%)
Nov 10, 2016 4.759 4.759 4.589 4.652 199,906 -0.09(-1.95%)
Nov 09, 2016 4.749 4.788 4.696 4.744 284,870 -0.06(-1.21%)
Nov 08, 2016 4.769 4.832 4.764 4.803 178,663 +0.03(+0.71%)
Nov 07, 2016 4.773 4.807 4.749 4.769 206,962 +0.03(+0.62%)
Nov 04, 2016 4.803 4.812 4.734 4.739 226,455 -0.05(-1.02%)
Nov 03, 2016 4.788 4.807 4.739 4.788 248,792 -0.01(-0.30%)
Nov 02, 2016 4.895 4.903 4.807 4.803 255,157 -0.12(-2.37%)
Nov 01, 2016 4.880 4.924 4.871 4.919 242,756 +0.04(+0.80%)
Oct 31, 2016 4.924 4.939 4.871 4.880 145,940 -0.06(-1.18%)
Oct 28, 2016 4.953 4.958 4.900 4.939 66,981 -0.00(-0.10%)
Oct 27, 2016 4.982 4.987 4.934 4.944 181,216 -0.04(-0.88%)
Oct 26, 2016 5.016 5.026 4.987 4.987 104,073 -0.03(-0.58%)
Oct 25, 2016 5.012 5.026 5.007 5.016 105,423 +0.00(+0.01%)
Oct 24, 2016 5.021 5.031 5.002 5.016 102,096 -0.02(-0.30%)
Oct 21, 2016 5.002 5.046 4.958 5.031 111,533 +0.03(+0.68%)
Oct 20, 2016 4.982 5.002 4.940 4.997 56,917 +0.02(+0.39%)
Oct 19, 2016 4.900 4.997 4.900 4.978 388,629 +0.06(+1.19%)
Oct 18, 2016 4.924 4.934 4.885 4.919 246,367 +0.01(+0.30%)
Oct 17, 2016 4.997 4.997 4.895 4.905 179,449 -0.10(-1.94%)
Oct 14, 2016 5.002 5.016 4.958 5.002 158,483 +0.01(+0.15%)
Oct 13, 2016 4.980 4.995 4.956 4.995 211,333 +0.00(+0.00%)
Oct 12, 2016 5.004 5.019 4.980 4.995 161,566 -0.01(-0.19%)
Oct 11, 2016 5.028 5.038 4.980 5.004 235,281 -0.01(-0.29%)
Oct 10, 2016 5.004 5.038 5.004 5.019 140,668 -0.00(-0.10%)
Oct 07, 2016 5.028 5.028 4.995 5.023 128,907 -0.00(-0.10%)
Oct 06, 2016 5.033 5.038 5.014 5.028 157,428 -0.02(-0.38%)
Oct 05, 2016 5.038 5.052 5.019 5.048 155,086 +0.03(+0.58%)
Oct 04, 2016 5.038 5.062 4.975 5.019 128,351 -0.03(-0.67%)
Oct 03, 2016 5.043 5.067 5.038 5.052 85,156 -0.01(-0.29%)
Sep 30, 2016 5.043 5.091 5.019 5.067 259,697 +0.04(+0.86%)
Sep 29, 2016 5.067 5.072 4.985 5.023 150,182 -0.04(-0.86%)
Sep 28, 2016 5.043 5.072 5.023 5.067 103,009 +0.02(+0.48%)
Sep 27, 2016 5.014 5.062 5.004 5.043 120,798 +0.03(+0.58%)
Sep 26, 2016 5.043 5.057 4.999 5.014 152,095 -0.04(-0.76%)
Sep 23, 2016 5.038 5.052 5.014 5.052 115,291 +0.00(+0.00%)
Sep 22, 2016 4.980 5.077 4.980 5.052 149,755 +0.06(+1.26%)
Sep 21, 2016 4.937 5.009 4.908 4.990 148,064 +0.05(+1.07%)
Sep 20, 2016 4.908 4.946 4.908 4.937 57,726 +0.03(+0.59%)
Sep 19, 2016 4.903 4.942 4.903 4.908 99,164 -0.00(-0.10%)
Sep 16, 2016 4.903 4.942 4.898 4.913 141,464 +0.02(+0.39%)
Sep 15, 2016 4.855 4.937 4.850 4.893 402,307 +0.00(+0.10%)
Sep 14, 2016 4.893 4.893 4.831 4.888 134,826 +0.01(+0.15%)
Sep 13, 2016 4.905 4.924 4.843 4.881 296,434 -0.04(-0.87%)
Sep 12, 2016 4.924 4.951 4.886 4.924 428,011 -0.05(-1.06%)
Sep 09, 2016 5.063 5.063 4.948 4.977 343,566 -0.10(-1.89%)
Sep 08, 2016 5.072 5.082 5.063 5.072 186,203 -0.00(-0.09%)
Sep 07, 2016 5.068 5.077 5.058 5.077 112,184 +0.01(+0.19%)
Sep 06, 2016 5.049 5.073 5.044 5.068 244,083 -0.00(-0.09%)
Sep 02, 2016 5.049 5.072 5.072 5.072 122,781 +0.02(+0.47%)
Sep 01, 2016 5.044 5.058 5.015 5.049 77,854 +0.01(+0.28%)
Aug 31, 2016 5.029 5.068 5.010 5.034 148,107 +0.00(+0.00%)
Aug 30, 2016 5.077 5.092 5.007 5.034 187,100 -0.02(-0.47%)
Aug 29, 2016 5.068 5.068 5.053 5.058 93,311 -0.02(-0.38%)
Aug 26, 2016 5.044 5.115 5.029 5.077 171,613 +0.03(+0.57%)
Aug 25, 2016 4.996 5.063 4.991 5.049 267,339 +0.03(+0.67%)
Aug 24, 2016 4.986 5.049 4.984 5.015 281,089 +0.04(+0.87%)
Aug 23, 2016 5.010 5.063 4.963 4.972 471,758 -0.06(-1.23%)
Aug 22, 2016 5.063 5.090 5.009 5.034 139,276 -0.04(-0.75%)
Aug 19, 2016 5.111 5.111 5.049 5.072 122,057 -0.02(-0.47%)
Aug 18, 2016 5.053 5.135 5.050 5.096 191,628 +0.03(+0.50%)
Aug 17, 2016 5.049 5.082 5.010 5.071 93,225 +0.01(+0.16%)
Aug 16, 2016 5.072 5.104 5.058 5.063 132,066 -0.02(-0.42%)
Aug 15, 2016 5.046 5.099 5.023 5.084 199,190 +0.07(+1.42%)
Aug 12, 2016 4.975 5.028 4.975 5.013 130,796 +0.04(+0.76%)
Aug 11, 2016 4.928 4.980 4.918 4.975 123,058 +0.06(+1.16%)
Aug 10, 2016 4.937 4.947 4.909 4.918 98,744 -0.04(-0.77%)
Aug 09, 2016 4.942 4.961 4.918 4.956 120,056 +0.02(+0.38%)
Aug 08, 2016 4.895 4.947 4.895 4.937 82,979 +0.04(+0.87%)
Aug 05, 2016 4.871 4.932 4.871 4.895 197,997 +0.03(+0.68%)
Aug 04, 2016 4.909 4.934 4.852 4.862 131,188 -0.06(-1.16%)
Aug 03, 2016 4.895 4.918 4.895 4.918 99,815 +0.00(+0.00%)
Aug 02, 2016 4.890 4.923 4.871 4.918 124,494 +0.00(+0.00%)
Aug 01, 2016 4.956 4.956 4.892 4.918 168,070 -0.04(-0.86%)
Jul 29, 2016 4.885 4.961 4.871 4.961 185,030 +0.07(+1.46%)
Jul 28, 2016 4.885 4.909 4.871 4.890 123,302 -0.00(-0.10%)
Jul 27, 2016 4.876 4.909 4.876 4.895 73,795 +0.02(+0.39%)
Jul 26, 2016 4.876 4.909 4.876 4.876 68,322 +0.00(+0.00%)
Jul 25, 2016 4.876 4.904 4.862 4.876 109,455 -0.02(-0.39%)
Jul 22, 2016 4.876 4.923 4.867 4.895 69,479 +0.03(+0.58%)
Jul 21, 2016 4.895 4.895 4.866 4.866 134,776 +0.00(+0.00%)
Jul 20, 2016 4.876 4.928 4.852 4.866 184,031 -0.01(-0.19%)
Jul 19, 2016 4.876 4.909 4.859 4.876 133,079 -0.01(-0.29%)
Jul 18, 2016 4.843 4.895 4.833 4.890 116,984 +0.05(+0.98%)
Jul 15, 2016 4.838 4.847 4.828 4.843 204,979 +0.00(+0.10%)
Jul 14, 2016 4.885 4.890 4.805 4.838 222,848 +0.04(+0.74%)
Jul 13, 2016 4.816 4.863 4.788 4.802 195,715 -0.03(-0.58%)
Jul 12, 2016 4.793 4.843 4.793 4.830 277,531 +0.05(+1.08%)
Jul 11, 2016 4.779 4.802 4.779 4.779 298,150 +0.00(+0.00%)
Jul 08, 2016 4.760 4.769 4.769 4.779 157,605 +0.01(+0.20%)
Jul 07, 2016 4.741 4.795 4.736 4.769 152,472 +0.00(+0.10%)
Jul 06, 2016 4.736 4.774 4.732 4.765 188,163 +0.01(+0.20%)
Jul 05, 2016 4.708 4.779 4.699 4.755 140,466 +0.01(+0.30%)
Jul 01, 2016 4.774 4.741 4.741 4.741 135,006 -0.00(-0.10%)
Jun 30, 2016 4.703 4.755 4.673 4.746 241,840 +0.05(+1.00%)
Jun 29, 2016 4.699 4.703 4.661 4.699 163,120 +0.04(+0.81%)
Jun 28, 2016 4.628 4.694 4.628 4.661 174,660 +0.06(+1.33%)
Jun 27, 2016 4.732 4.736 4.595 4.600 212,855 -0.12(-2.59%)
Jun 24, 2016 4.685 4.750 4.685 4.722 230,381 -0.05(-0.99%)
Jun 23, 2016 4.741 4.770 4.720 4.769 103,232 +0.05(+1.00%)
Jun 22, 2016 4.708 4.727 4.689 4.722 172,158 +0.03(+0.60%)
Jun 21, 2016 4.689 4.718 4.680 4.694 230,874 +0.02(+0.50%)
Jun 20, 2016 4.699 4.703 4.666 4.671 340,551 -0.01(-0.20%)
Jun 17, 2016 4.666 4.703 4.638 4.680 167,678 +0.01(+0.30%)
Jun 16, 2016 4.689 4.699 4.638 4.666 154,039 -0.03(-0.70%)
Jun 15, 2016 4.647 4.741 4.647 4.699 252,248 +0.03(+0.60%)
Jun 14, 2016 4.699 4.703 4.633 4.671 227,442 -0.02(-0.50%)
Jun 13, 2016 4.750 4.750 4.680 4.694 91,472 -0.04(-0.84%)
Jun 10, 2016 4.711 4.753 4.678 4.734 177,726 +0.01(+0.20%)
Jun 09, 2016 4.697 4.729 4.697 4.725 133,535 +0.02(+0.50%)
Jun 08, 2016 4.683 4.724 4.683 4.701 193,341 +0.02(+0.50%)
Jun 07, 2016 4.650 4.678 4.631 4.678 174,133 +0.02(+0.50%)
Jun 06, 2016 4.627 4.673 4.627 4.655 161,806 +0.04(+0.81%)
Jun 03, 2016 4.613 4.627 4.585 4.617 125,594 +0.01(+0.30%)
Jun 02, 2016 4.594 4.617 4.571 4.603 122,324 -0.00(-0.10%)
Jun 01, 2016 4.547 4.613 4.529 4.608 133,494 +0.02(+0.51%)
May 31, 2016 4.580 4.608 4.547 4.585 166,997 +0.00(+0.10%)
May 27, 2016 4.617 4.580 4.580 4.580 97,339 -0.02(-0.41%)
May 26, 2016 4.613 4.627 4.566 4.599 131,425 +0.00(+0.00%)
May 25, 2016 4.547 4.617 4.538 4.599 114,009 +0.06(+1.34%)
May 24, 2016 4.608 4.608 4.510 4.538 235,410 -0.02(-0.51%)
May 23, 2016 4.589 4.617 4.543 4.561 181,911 -0.06(-1.31%)
May 20, 2016 4.561 4.627 4.533 4.622 169,176 +0.08(+1.85%)
May 19, 2016 4.571 4.617 4.492 4.538 314,531 -0.08(-1.72%)
May 18, 2016 4.571 4.664 4.571 4.617 145,510 +0.02(+0.51%)
May 17, 2016 4.631 4.655 4.585 4.594 301,639 -0.06(-1.30%)
May 16, 2016 4.669 4.677 4.617 4.655 97,260 +0.01(+0.15%)
May 13, 2016 4.611 4.680 4.601 4.648 343,543 +0.05(+1.11%)
May 12, 2016 4.588 4.634 4.578 4.597 159,178 +0.01(+0.20%)
May 11, 2016 4.583 4.625 4.569 4.588 296,456 -0.02(-0.50%)
May 10, 2016 4.565 4.648 4.565 4.611 153,614 +0.04(+0.91%)
May 09, 2016 4.583 4.629 4.541 4.569 244,514 -0.04(-0.90%)
May 06, 2016 4.546 4.643 4.530 4.611 154,537 +0.04(+0.91%)
May 05, 2016 4.458 4.620 4.444 4.569 446,431 +0.09(+1.96%)
May 04, 2016 4.717 4.717 4.440 4.481 1,215,713 -0.34(-7.10%)
May 03, 2016 4.810 4.851 4.791 4.823 100,978 +0.01(+0.19%)
May 02, 2016 4.865 4.870 4.800 4.814 186,006 -0.05(-1.05%)
Apr 29, 2016 4.791 4.866 4.791 4.865 136,873 +0.07(+1.54%)
Apr 28, 2016 4.740 4.814 4.740 4.791 158,168 +0.01(+0.19%)
Apr 27, 2016 4.759 4.791 4.745 4.782 116,270 +0.01(+0.29%)
Apr 26, 2016 4.717 4.782 4.717 4.768 183,182 +0.03(+0.59%)
Apr 25, 2016 4.782 4.786 4.727 4.740 85,373 -0.04(-0.87%)
Apr 22, 2016 4.763 4.786 4.763 4.782 62,872 +0.02(+0.39%)
Apr 21, 2016 4.773 4.782 4.759 4.763 83,866 +0.01(+0.29%)
Apr 20, 2016 4.749 4.768 4.726 4.749 184,397 +0.00(+0.00%)
Apr 19, 2016 4.759 4.791 4.731 4.749 89,909 -0.01(-0.19%)
Apr 18, 2016 4.759 4.774 4.717 4.759 146,675 -0.01(-0.29%)
Apr 15, 2016 4.810 4.810 4.759 4.773 122,390 -0.03(-0.58%)
Apr 14, 2016 4.828 4.828 4.749 4.800 232,974 -0.01(-0.19%)
Apr 13, 2016 4.805 4.810 4.740 4.810 203,836 +0.06(+1.32%)
Apr 12, 2016 4.688 4.756 4.688 4.747 237,697 +0.06(+1.22%)
Apr 11, 2016 4.688 4.715 4.665 4.690 366,503 +0.03(+0.64%)
Apr 08, 2016 4.614 4.683 4.602 4.660 270,438 +0.07(+1.50%)
Apr 07, 2016 4.578 4.591 4.564 4.591 124,053 +0.00(+0.10%)
Apr 06, 2016 4.578 4.601 4.536 4.587 190,822 +0.05(+1.11%)
Apr 05, 2016 4.527 4.559 4.518 4.536 157,183 +0.00(+0.10%)
Apr 04, 2016 4.564 4.591 4.523 4.532 90,144 -0.04(-0.90%)
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.