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

Historical Prices

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.