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: 7:00 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 (%)
May 31, 2016 4.579 4.607 4.547 4.584 167,030 +0.00(+0.10%)
May 27, 2016 4.617 4.579 4.579 4.579 97,358 -0.02(-0.41%)
May 26, 2016 4.612 4.626 4.565 4.598 131,451 +0.00(+0.00%)
May 25, 2016 4.547 4.617 4.537 4.598 114,031 +0.06(+1.34%)
May 24, 2016 4.607 4.608 4.509 4.537 235,455 -0.02(-0.51%)
May 23, 2016 4.589 4.617 4.542 4.561 181,947 -0.06(-1.31%)
May 20, 2016 4.561 4.626 4.532 4.621 169,208 +0.08(+1.85%)
May 19, 2016 4.570 4.616 4.491 4.537 314,592 -0.08(-1.72%)
May 18, 2016 4.570 4.663 4.570 4.617 145,538 +0.02(+0.51%)
May 17, 2016 4.631 4.654 4.584 4.593 301,698 -0.06(-1.30%)
May 16, 2016 4.668 4.676 4.617 4.654 97,279 +0.01(+0.15%)
May 13, 2016 4.610 4.679 4.601 4.647 343,609 +0.05(+1.11%)
May 12, 2016 4.587 4.633 4.577 4.596 159,209 +0.01(+0.20%)
May 11, 2016 4.582 4.624 4.568 4.587 296,513 -0.02(-0.50%)
May 10, 2016 4.564 4.647 4.564 4.610 153,644 +0.04(+0.91%)
May 09, 2016 4.582 4.628 4.540 4.568 244,562 -0.04(-0.90%)
May 06, 2016 4.545 4.642 4.529 4.610 154,567 +0.04(+0.91%)
May 05, 2016 4.457 4.619 4.443 4.568 446,518 +0.09(+1.96%)
May 04, 2016 4.716 4.716 4.439 4.480 1,215,948 -0.34(-7.09%)
May 03, 2016 4.809 4.850 4.790 4.823 100,998 +0.01(+0.19%)
May 02, 2016 4.864 4.869 4.799 4.813 186,042 -0.05(-1.05%)
Apr 29, 2016 4.790 4.865 4.790 4.864 136,900 +0.07(+1.54%)
Apr 28, 2016 4.739 4.813 4.739 4.790 158,199 +0.01(+0.19%)
Apr 27, 2016 4.758 4.790 4.744 4.781 116,293 +0.01(+0.29%)
Apr 26, 2016 4.716 4.781 4.716 4.767 183,217 +0.03(+0.59%)
Apr 25, 2016 4.781 4.786 4.726 4.739 85,389 -0.04(-0.87%)
Apr 22, 2016 4.762 4.786 4.762 4.781 62,884 +0.02(+0.39%)
Apr 21, 2016 4.772 4.781 4.758 4.762 83,882 +0.01(+0.29%)
Apr 20, 2016 4.749 4.767 4.725 4.749 184,433 +0.00(+0.00%)
Apr 19, 2016 4.758 4.790 4.730 4.749 89,927 -0.01(-0.19%)
Apr 18, 2016 4.758 4.774 4.716 4.758 146,704 -0.01(-0.29%)
Apr 15, 2016 4.809 4.809 4.758 4.772 122,414 -0.03(-0.58%)
Apr 14, 2016 4.827 4.827 4.749 4.799 233,019 -0.01(-0.19%)
Apr 13, 2016 4.804 4.809 4.739 4.809 203,876 +0.06(+1.32%)
Apr 12, 2016 4.687 4.755 4.687 4.746 237,743 +0.06(+1.22%)
Apr 11, 2016 4.687 4.715 4.664 4.689 366,574 +0.03(+0.64%)
Apr 08, 2016 4.613 4.682 4.601 4.659 270,491 +0.07(+1.50%)
Apr 07, 2016 4.577 4.590 4.563 4.590 124,077 +0.00(+0.10%)
Apr 06, 2016 4.577 4.600 4.536 4.586 190,859 +0.05(+1.11%)
Apr 05, 2016 4.526 4.558 4.517 4.536 157,214 +0.00(+0.10%)
Apr 04, 2016 4.563 4.590 4.522 4.531 90,161 -0.04(-0.90%)
Apr 01, 2016 4.554 4.586 4.549 4.572 149,609 -0.03(-0.60%)
Mar 31, 2016 4.568 4.604 4.532 4.600 211,532 +0.05(+1.11%)
Mar 30, 2016 4.499 4.549 4.485 4.549 174,008 +0.05(+1.22%)
Mar 29, 2016 4.435 4.498 4.417 4.494 193,068 +0.05(+1.13%)
Mar 28, 2016 4.558 4.558 4.389 4.444 396,218 -0.10(-2.12%)
Mar 24, 2016 4.568 4.540 4.540 4.540 278,958 -0.06(-1.39%)
Mar 23, 2016 4.590 4.641 4.572 4.604 289,236 +0.03(+0.60%)
Mar 22, 2016 4.554 4.613 4.541 4.577 234,752 +0.04(+0.91%)
Mar 21, 2016 4.595 4.623 4.531 4.536 270,849 -0.04(-0.80%)
Mar 18, 2016 4.526 4.604 4.503 4.572 214,780 +0.05(+1.01%)
Mar 17, 2016 4.481 4.600 4.475 4.526 172,602 +0.04(+0.92%)
Mar 16, 2016 4.476 4.513 4.444 4.485 192,636 +0.02(+0.51%)
Mar 15, 2016 4.467 4.467 4.412 4.462 192,585 +0.01(+0.21%)
Mar 14, 2016 4.467 4.490 4.430 4.453 204,512 -0.01(-0.14%)
Mar 11, 2016 4.424 4.478 4.424 4.459 246,979 +0.06(+1.43%)
Mar 10, 2016 4.383 4.441 4.351 4.396 172,856 +0.01(+0.31%)
Mar 09, 2016 4.365 4.403 4.360 4.383 183,969 +0.03(+0.73%)
Mar 08, 2016 4.369 4.369 4.337 4.351 152,806 +0.00(+0.10%)
Mar 07, 2016 4.301 4.365 4.301 4.346 225,362 +0.06(+1.48%)
Mar 04, 2016 4.265 4.319 4.251 4.283 249,525 +0.05(+1.07%)
Mar 03, 2016 4.192 4.260 4.180 4.238 195,265 +0.06(+1.52%)
Mar 02, 2016 4.151 4.188 4.129 4.174 177,688 +0.05(+1.21%)
Mar 01, 2016 4.106 4.179 4.083 4.124 587,738 +0.07(+1.68%)
Feb 29, 2016 4.052 4.088 4.029 4.056 213,678 +0.03(+0.79%)
Feb 26, 2016 4.056 4.074 3.997 4.024 147,218 +0.00(+0.11%)
Feb 25, 2016 4.015 4.043 3.997 4.020 152,841 +0.03(+0.80%)
Feb 24, 2016 3.997 4.017 3.960 3.988 113,769 -0.01(-0.23%)
Feb 23, 2016 3.997 4.052 3.981 3.997 144,710 +0.00(+0.11%)
Feb 22, 2016 4.024 4.024 3.979 3.993 166,949 +0.01(+0.34%)
Feb 19, 2016 3.965 3.997 3.965 3.979 128,504 +0.02(+0.57%)
Feb 18, 2016 3.938 3.993 3.929 3.956 144,783 +0.05(+1.28%)
Feb 17, 2016 3.906 3.920 3.884 3.906 315,887 +0.03(+0.70%)
Feb 16, 2016 3.925 3.925 3.879 3.879 218,562 +0.00(+0.06%)
Feb 12, 2016 3.877 3.877 3.877 3.877 174,943 +0.04(+1.17%)
Feb 11, 2016 3.877 3.922 3.753 3.832 486,511 -0.07(-1.84%)
Feb 10, 2016 3.926 3.926 3.886 3.904 74,309 +0.01(+0.23%)
Feb 09, 2016 3.913 3.971 3.863 3.895 324,282 -0.05(-1.25%)
Feb 08, 2016 3.949 3.967 3.899 3.944 316,892 -0.04(-1.01%)
Feb 05, 2016 3.895 4.038 3.841 3.985 849,054 -0.17(-4.00%)
Feb 04, 2016 4.151 4.189 4.146 4.151 139,591 +0.01(+0.22%)
Feb 03, 2016 4.128 4.169 4.092 4.142 211,003 +0.05(+1.21%)
Feb 02, 2016 4.178 4.196 4.092 4.092 211,500 -0.09(-2.25%)
Feb 01, 2016 4.182 4.227 4.151 4.187 202,285 -0.03(-0.64%)
Jan 29, 2016 4.128 4.213 4.128 4.213 246,719 +0.09(+2.29%)
Jan 28, 2016 4.074 4.128 4.061 4.119 122,589 +0.05(+1.32%)
Jan 27, 2016 3.998 4.110 3.985 4.065 162,051 +0.07(+1.68%)
Jan 26, 2016 3.967 3.998 3.949 3.998 157,769 +0.05(+1.37%)
Jan 25, 2016 3.935 3.985 3.931 3.944 189,654 -0.02(-0.45%)
Jan 22, 2016 3.971 4.003 3.922 3.962 448,278 +0.05(+1.38%)
Jan 21, 2016 3.913 3.913 3.819 3.908 247,728 +0.03(+0.69%)
Jan 20, 2016 3.877 3.899 3.787 3.881 554,423 -0.04(-1.14%)
Jan 19, 2016 4.007 4.012 3.917 3.926 270,852 -0.07(-1.69%)
Jan 15, 2016 4.021 3.994 3.994 3.994 304,423 -0.08(-1.87%)
Jan 14, 2016 4.070 4.117 4.034 4.070 322,640 -0.02(-0.55%)
Jan 13, 2016 4.187 4.187 4.083 4.092 213,413 -0.08(-1.94%)
Jan 12, 2016 4.236 4.249 4.151 4.173 179,986 -0.05(-1.27%)
Jan 11, 2016 4.290 4.290 4.196 4.227 276,421 -0.07(-1.57%)
Jan 08, 2016 4.308 4.309 4.267 4.294 94,881 +0.02(+0.42%)
Jan 07, 2016 4.227 4.303 4.227 4.276 304,985 +0.01(+0.21%)
Jan 06, 2016 4.263 4.290 4.245 4.267 232,282 -0.01(-0.21%)
Jan 05, 2016 4.249 4.285 4.249 4.276 201,806 +0.04(+0.85%)
Jan 04, 2016 4.231 4.276 4.227 4.240 192,346 -0.04(-0.84%)
Dec 31, 2015 4.240 4.276 4.276 4.276 206,366 +0.04(+1.06%)
Dec 30, 2015 4.245 4.276 4.213 4.231 264,516 -0.04(-0.84%)
Dec 29, 2015 4.303 4.339 4.245 4.267 272,546 -0.01(-0.16%)
Dec 28, 2015 4.314 4.345 4.266 4.274 309,242 -0.04(-0.82%)
Dec 24, 2015 4.309 4.309 4.309 4.309 156,981 +0.02(+0.52%)
Dec 23, 2015 4.212 4.323 4.212 4.287 361,145 +0.09(+2.11%)
Dec 22, 2015 4.172 4.225 4.159 4.199 315,718 +0.03(+0.74%)
Dec 21, 2015 4.176 4.199 4.114 4.168 549,483 -0.00(-0.11%)
Dec 18, 2015 4.168 4.199 4.150 4.172 342,944 +0.00(+0.11%)
Dec 17, 2015 4.172 4.199 4.145 4.168 328,197 +0.02(+0.43%)
Dec 16, 2015 4.101 4.150 4.079 4.150 370,244 +0.05(+1.19%)
Dec 15, 2015 3.987 4.114 3.978 4.101 406,555 +0.12(+3.12%)
Dec 14, 2015 4.083 4.097 3.893 3.977 995,925 -0.13(-3.13%)
Dec 11, 2015 4.234 4.252 4.053 4.106 585,077 -0.17(-4.04%)
Dec 10, 2015 4.345 4.349 4.234 4.278 416,152 -0.06(-1.48%)
Dec 09, 2015 4.325 4.382 4.316 4.343 305,685 +0.03(+0.61%)
Dec 08, 2015 4.330 4.334 4.295 4.316 283,445 -0.04(-0.91%)
Dec 07, 2015 4.395 4.413 4.347 4.356 285,740 -0.05(-1.19%)
Dec 04, 2015 4.378 4.417 4.373 4.408 177,584 +0.03(+0.61%)
Dec 03, 2015 4.422 4.426 4.378 4.382 193,282 -0.03(-0.61%)
Dec 02, 2015 4.408 4.426 4.401 4.408 112,240 +0.00(+0.10%)
Dec 01, 2015 4.404 4.404 4.382 4.404 311,538 +0.02(+0.40%)
Nov 30, 2015 4.417 4.417 4.365 4.387 218,808 +0.00(+0.10%)
Nov 27, 2015 4.387 4.395 4.373 4.382 56,469 +0.01(+0.20%)
Nov 25, 2015 4.373 4.373 4.373 4.373 180,959 -0.01(-0.30%)
Nov 24, 2015 4.404 4.444 4.365 4.387 262,382 -0.04(-0.99%)
Nov 23, 2015 4.492 4.492 4.430 4.430 159,285 -0.05(-1.08%)
Nov 20, 2015 4.487 4.492 4.470 4.479 110,275 +0.00(+0.10%)
Nov 19, 2015 4.470 4.505 4.465 4.474 77,449 -0.01(-0.20%)
Nov 18, 2015 4.487 4.536 4.474 4.483 98,010 +0.01(+0.29%)
Nov 17, 2015 4.536 4.549 4.470 4.470 208,398 -0.07(-1.64%)
Nov 16, 2015 4.579 4.606 4.540 4.544 199,519 -0.02(-0.53%)
Nov 13, 2015 4.577 4.586 4.529 4.568 145,760 +0.00(+0.09%)
Nov 12, 2015 4.607 4.620 4.560 4.564 206,779 -0.05(-1.03%)
Nov 11, 2015 4.646 4.677 4.607 4.612 138,580 -0.03(-0.75%)
Nov 10, 2015 4.638 4.646 4.629 4.646 65,388 +0.00(+0.00%)
Nov 09, 2015 4.646 4.646 4.616 4.646 164,748 +0.00(+0.00%)
Nov 06, 2015 4.659 4.681 4.642 4.646 111,227 -0.04(-0.83%)
Nov 05, 2015 4.711 4.720 4.682 4.685 74,142 -0.01(-0.18%)
Nov 04, 2015 4.681 4.711 4.681 4.694 242,484 +0.02(+0.37%)
Nov 03, 2015 4.646 4.694 4.646 4.677 171,699 +0.02(+0.37%)
Nov 02, 2015 4.651 4.669 4.646 4.659 158,749 +0.01(+0.19%)
Oct 30, 2015 4.659 4.690 4.625 4.651 142,200 +0.00(+0.09%)
Oct 29, 2015 4.620 4.659 4.620 4.646 165,419 +0.01(+0.19%)
Oct 28, 2015 4.642 4.659 4.638 4.638 118,974 +0.00(+0.00%)
Oct 27, 2015 4.616 4.642 4.599 4.638 112,071 +0.02(+0.47%)
Oct 26, 2015 4.599 4.638 4.599 4.616 140,571 +0.00(+0.09%)
Oct 23, 2015 4.646 4.646 4.603 4.612 117,071 +0.00(+0.00%)
Oct 22, 2015 4.616 4.646 4.599 4.612 235,111 -0.02(-0.37%)
Oct 21, 2015 4.620 4.629 4.603 4.629 78,251 +0.02(+0.46%)
Oct 20, 2015 4.607 4.625 4.590 4.607 124,453 +0.01(+0.28%)
Oct 19, 2015 4.603 4.612 4.581 4.594 110,080 -0.00(-0.09%)
Oct 16, 2015 4.586 4.612 4.560 4.599 117,447 +0.03(+0.66%)
Oct 15, 2015 4.551 4.568 4.542 4.568 84,575 +0.03(+0.67%)
Oct 14, 2015 4.616 4.616 4.521 4.538 134,900 -0.05(-1.18%)
Oct 13, 2015 4.614 4.644 4.588 4.592 161,263 -0.02(-0.37%)
Oct 12, 2015 4.644 4.652 4.597 4.609 168,563 -0.00(-0.09%)
Oct 09, 2015 4.567 4.627 4.567 4.614 272,020 +0.08(+1.70%)
Oct 08, 2015 4.481 4.554 4.450 4.537 222,818 +0.06(+1.34%)
Oct 07, 2015 4.446 4.481 4.399 4.476 219,229 +0.06(+1.46%)
Oct 06, 2015 4.361 4.416 4.356 4.412 153,888 +0.06(+1.48%)
Oct 05, 2015 4.352 4.378 4.335 4.348 164,486 +0.03(+0.70%)
Oct 02, 2015 4.331 4.352 4.305 4.318 220,083 -0.02(-0.49%)
Oct 01, 2015 4.382 4.395 4.309 4.339 273,989 -0.08(-1.75%)
Sep 30, 2015 4.378 4.416 4.288 4.416 212,293 +0.08(+1.88%)
Sep 29, 2015 4.356 4.399 4.309 4.335 230,638 +0.00(+0.00%)
Sep 28, 2015 4.507 4.524 4.322 4.335 329,133 -0.16(-3.62%)
Sep 25, 2015 4.537 4.558 4.498 4.498 122,045 -0.03(-0.66%)
Sep 24, 2015 4.537 4.562 4.494 4.528 194,767 -0.03(-0.75%)
Sep 23, 2015 4.597 4.622 4.528 4.562 227,324 -0.01(-0.28%)
Sep 22, 2015 4.588 4.609 4.558 4.575 203,475 -0.03(-0.56%)
Sep 21, 2015 4.605 4.622 4.588 4.601 191,301 -0.00(-0.09%)
Sep 18, 2015 4.562 4.618 4.545 4.605 87,659 +0.03(+0.75%)
Sep 17, 2015 4.537 4.575 4.494 4.571 200,362 +0.06(+1.23%)
Sep 16, 2015 4.532 4.541 4.494 4.515 271,678 -0.00(-0.09%)
Sep 15, 2015 4.545 4.545 4.498 4.519 266,554 -0.03(-0.61%)
Sep 14, 2015 4.598 4.611 4.543 4.547 216,965 -0.03(-0.66%)
Sep 11, 2015 4.577 4.581 4.554 4.577 203,720 +0.01(+0.20%)
Sep 10, 2015 4.568 4.607 4.556 4.568 181,254 +0.01(+0.26%)
Sep 09, 2015 4.581 4.594 4.551 4.556 137,761 -0.02(-0.54%)
Sep 08, 2015 4.598 4.602 4.539 4.581 185,521 +0.03(+0.56%)
Sep 04, 2015 4.577 4.556 4.556 4.556 136,733 -0.03(-0.58%)
Sep 03, 2015 4.645 4.652 4.581 4.582 162,769 -0.02(-0.43%)
Sep 02, 2015 4.598 4.611 4.535 4.602 173,233 +0.03(+0.65%)
Sep 01, 2015 4.556 4.611 4.556 4.573 247,428 -0.01(-0.28%)
Aug 31, 2015 4.628 4.628 4.562 4.585 323,977 -0.04(-0.83%)
Aug 28, 2015 4.522 4.645 4.522 4.624 323,220 +0.11(+2.35%)
Aug 27, 2015 4.462 4.521 4.437 4.518 363,213 +0.06(+1.33%)
Aug 26, 2015 4.403 4.458 4.356 4.458 254,462 +0.13(+3.04%)
Aug 25, 2015 4.361 4.441 4.305 4.327 510,859 +0.14(+3.24%)
Aug 24, 2015 4.212 4.318 4.136 4.191 706,760 -0.21(-4.73%)
Aug 21, 2015 4.458 4.522 4.390 4.399 325,500 -0.07(-1.61%)
Aug 20, 2015 4.522 4.543 4.471 4.471 194,569 -0.08(-1.68%)
Aug 19, 2015 4.560 4.573 4.539 4.547 145,595 -0.02(-0.37%)
Aug 18, 2015 4.577 4.577 4.560 4.564 77,416 +0.00(+0.09%)
Aug 17, 2015 4.607 4.615 4.551 4.560 256,921 -0.07(-1.47%)
Aug 14, 2015 4.628 4.641 4.581 4.628 185,023 +0.00(+0.05%)
Aug 13, 2015 4.617 4.634 4.601 4.626 271,664 +0.01(+0.27%)
Aug 12, 2015 4.634 4.634 4.581 4.613 224,856 +0.01(+0.18%)
Aug 11, 2015 4.575 4.622 4.554 4.605 236,644 +0.00(+0.04%)
Aug 10, 2015 4.697 4.701 4.592 4.603 252,658 -0.09(-2.00%)
Aug 07, 2015 4.701 4.731 4.684 4.697 245,210 -0.00(-0.09%)
Aug 06, 2015 4.697 4.714 4.676 4.701 381,354 +0.00(+0.09%)
Aug 05, 2015 4.672 4.714 4.672 4.697 239,231 +0.02(+0.45%)
Aug 04, 2015 4.630 4.684 4.630 4.676 324,602 +0.04(+0.81%)
Aug 03, 2015 4.605 4.651 4.601 4.638 350,865 +0.01(+0.27%)
Jul 31, 2015 4.643 4.655 4.580 4.626 251,431 +0.00(+0.09%)
Jul 30, 2015 4.605 4.659 4.559 4.622 349,137 +0.01(+0.27%)
Jul 29, 2015 4.571 4.609 4.553 4.609 243,786 +0.05(+1.09%)
Jul 28, 2015 4.483 4.588 4.466 4.559 251,557 +0.10(+2.19%)
Jul 27, 2015 4.462 4.492 4.433 4.462 383,517 -0.02(-0.36%)
Jul 24, 2015 4.575 4.588 4.462 4.478 376,467 -0.10(-2.14%)
Jul 23, 2015 4.622 4.622 4.575 4.575 240,920 -0.02(-0.37%)
Jul 22, 2015 4.634 4.634 4.584 4.592 343,465 -0.03(-0.64%)
Jul 21, 2015 4.731 4.760 4.617 4.622 422,973 -0.12(-2.57%)
Jul 20, 2015 4.819 4.819 4.735 4.743 219,915 -0.07(-1.40%)
Jul 17, 2015 4.865 4.865 4.806 4.810 141,505 -0.04(-0.78%)
Jul 16, 2015 4.878 4.882 4.848 4.848 234,473 -0.02(-0.35%)
Jul 15, 2015 4.852 4.865 4.827 4.865 188,323 +0.02(+0.39%)
Jul 14, 2015 4.838 4.846 4.809 4.846 185,468 -0.01(-0.26%)
Jul 13, 2015 4.838 4.859 4.792 4.859 303,748 +0.02(+0.52%)
Jul 10, 2015 4.821 4.842 4.793 4.834 200,574 +0.05(+0.95%)
Jul 09, 2015 4.829 4.829 4.784 4.788 148,689 -0.03(-0.60%)
Jul 08, 2015 4.863 4.863 4.780 4.817 325,759 -0.06(-1.19%)
Jul 07, 2015 4.817 4.875 4.784 4.875 259,640 +0.07(+1.47%)
Jul 06, 2015 4.813 4.834 4.800 4.805 246,787 -0.06(-1.28%)
Jul 02, 2015 4.850 4.867 4.867 4.867 216,545 +0.00(+0.09%)
Jul 01, 2015 4.850 4.863 4.834 4.863 293,092 +0.03(+0.60%)
Jun 30, 2015 4.713 4.834 4.713 4.834 741,623 +0.15(+3.19%)
Jun 29, 2015 4.705 4.738 4.593 4.684 487,976 -0.07(-1.40%)
Jun 26, 2015 4.800 4.817 4.730 4.750 285,125 -0.06(-1.30%)
Jun 25, 2015 4.896 4.917 4.809 4.813 308,589 -0.07(-1.53%)
Jun 24, 2015 4.838 4.900 4.838 4.888 579,726 +0.06(+1.20%)
Jun 23, 2015 4.755 4.829 4.746 4.829 290,760 +0.05(+1.05%)
Jun 22, 2015 4.742 4.809 4.742 4.779 310,423 +0.03(+0.69%)
Jun 19, 2015 4.730 4.750 4.696 4.746 714,196 +0.00(+0.00%)
Jun 18, 2015 4.829 4.846 4.730 4.746 686,117 -0.10(-2.06%)
Jun 17, 2015 4.842 4.863 4.805 4.846 653,590 -0.01(-0.26%)
Jun 16, 2015 4.925 4.942 4.829 4.859 632,527 -0.08(-1.68%)
Jun 15, 2015 4.917 4.954 4.893 4.942 371,079 +0.02(+0.46%)
Jun 12, 2015 4.915 4.948 4.915 4.919 271,519 -0.03(-0.58%)
Jun 11, 2015 4.956 4.973 4.947 4.948 228,911 -0.01(-0.26%)
Jun 10, 2015 4.997 5.001 4.960 4.960 349,193 -0.01(-0.24%)
Jun 09, 2015 4.952 4.993 4.952 4.972 271,572 +0.00(+0.08%)
Jun 08, 2015 5.038 5.042 4.915 4.968 828,289 -0.05(-0.98%)
Jun 05, 2015 5.071 5.098 5.005 5.018 389,092 -0.09(-1.69%)
Jun 04, 2015 5.125 5.144 5.092 5.104 217,801 -0.03(-0.64%)
Jun 03, 2015 5.145 5.158 5.125 5.137 235,019 -0.01(-0.16%)
Jun 02, 2015 5.162 5.186 5.145 5.145 129,581 -0.02(-0.40%)
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.