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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Apr 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 (%)
Jul 31, 2018 5.352 5.369 5.346 5.346 129,768 -0.01(-0.11%)
Jul 30, 2018 5.357 5.363 5.346 5.352 111,760 -0.02(-0.32%)
Jul 27, 2018 5.363 5.381 5.357 5.369 110,383 +0.01(+0.22%)
Jul 26, 2018 5.369 5.375 5.346 5.357 142,084 -0.02(-0.32%)
Jul 25, 2018 5.369 5.381 5.363 5.375 125,842 +0.01(+0.11%)
Jul 24, 2018 5.381 5.386 5.363 5.369 192,522 +0.00(+0.00%)
Jul 23, 2018 5.363 5.369 5.352 5.369 126,875 +0.02(+0.32%)
Jul 20, 2018 5.352 5.363 5.346 5.352 109,416 +0.00(+0.00%)
Jul 19, 2018 5.357 5.357 5.340 5.352 74,565 +0.00(+0.00%)
Jul 18, 2018 5.357 5.357 5.340 5.352 195,499 +0.00(+0.00%)
Jul 17, 2018 5.328 5.352 5.328 5.352 105,454 +0.02(+0.44%)
Jul 16, 2018 5.357 5.369 5.317 5.328 210,903 -0.04(-0.70%)
Jul 13, 2018 5.354 5.372 5.352 5.366 113,602 +0.01(+0.11%)
Jul 12, 2018 5.383 5.389 5.360 5.360 76,096 -0.02(-0.32%)
Jul 11, 2018 5.366 5.389 5.360 5.378 188,935 -0.01(-0.11%)
Jul 10, 2018 5.366 5.389 5.360 5.383 98,445 +0.02(+0.43%)
Jul 09, 2018 5.343 5.372 5.337 5.360 118,707 +0.03(+0.54%)
Jul 06, 2018 5.326 5.349 5.326 5.331 201,037 -0.02(-0.32%)
Jul 05, 2018 5.366 5.366 5.343 5.349 72,261 -0.01(-0.11%)
Jul 03, 2018 5.354 5.354 5.354 0 +0.02(+0.43%)
Jul 02, 2018 5.337 5.360 5.326 5.331 147,754 -0.02(-0.32%)
Jun 29, 2018 5.366 5.376 5.337 5.349 176,657 -0.01(-0.21%)
Jun 28, 2018 5.372 5.383 5.343 5.360 73,545 +0.00(+0.00%)
Jun 27, 2018 5.378 5.383 5.354 5.360 69,858 -0.01(-0.21%)
Jun 26, 2018 5.383 5.395 5.360 5.372 88,718 -0.01(-0.11%)
Jun 25, 2018 5.406 5.406 5.360 5.378 133,463 -0.03(-0.53%)
Jun 22, 2018 5.401 5.406 5.390 5.406 96,534 +0.02(+0.43%)
Jun 21, 2018 5.401 5.406 5.383 5.383 79,940 -0.01(-0.21%)
Jun 20, 2018 5.406 5.406 5.383 5.395 128,020 +0.01(+0.11%)
Jun 19, 2018 5.366 5.401 5.366 5.389 102,059 +0.02(+0.32%)
Jun 18, 2018 5.412 5.412 5.366 5.372 157,286 -0.03(-0.64%)
Jun 15, 2018 5.418 5.395 5.406 85,792 +0.01(+0.21%)
Jun 14, 2018 5.429 5.429 5.378 5.395 221,194 -0.01(-0.16%)
Jun 13, 2018 5.398 5.432 5.392 5.403 362,528 +0.01(+0.21%)
Jun 12, 2018 5.392 5.398 5.369 5.392 200,516 +0.00(+0.00%)
Jun 11, 2018 5.403 5.415 5.386 5.392 129,408 -0.01(-0.21%)
Jun 08, 2018 5.398 5.415 5.386 5.403 175,630 +0.00(+0.00%)
Jun 07, 2018 5.398 5.409 5.392 5.403 100,972 +0.01(+0.11%)
Jun 06, 2018 5.381 5.398 95,260 +0.01(+0.11%)
Jun 05, 2018 5.421 5.421 5.369 5.392 237,568 -0.02(-0.32%)
Jun 04, 2018 5.403 5.426 5.403 5.409 140,739 +0.01(+0.11%)
Jun 01, 2018 5.415 5.420 5.398 5.403 140,173 +0.02(+0.32%)
May 31, 2018 5.392 5.397 5.381 5.386 107,441 +0.01(+0.21%)
May 30, 2018 5.363 5.390 5.363 5.375 169,087 +0.02(+0.43%)
May 29, 2018 5.398 5.398 5.346 5.352 178,204 -0.05(-0.85%)
May 25, 2018 5.398 5.398 5.398 0 -0.03(-0.53%)
May 24, 2018 5.426 5.426 5.409 5.426 111,010 +0.01(+0.11%)
May 23, 2018 5.415 5.438 5.403 5.421 103,056 -0.02(-0.32%)
May 22, 2018 5.432 5.455 5.421 5.438 73,986 +0.02(+0.42%)
May 21, 2018 5.415 5.432 5.415 5.415 87,753 +0.01(+0.21%)
May 18, 2018 5.421 5.426 5.403 5.403 104,880 -0.02(-0.42%)
May 17, 2018 5.403 5.438 5.392 5.426 111,699 +0.03(+0.64%)
May 16, 2018 5.415 5.432 5.386 5.392 120,174 -0.02(-0.42%)
May 15, 2018 5.432 5.455 5.405 5.415 190,962 -0.03(-0.58%)
May 14, 2018 5.469 5.475 5.446 5.446 121,658 -0.02(-0.31%)
May 11, 2018 5.435 5.475 5.425 5.463 106,036 +0.03(+0.63%)
May 10, 2018 5.407 5.446 5.407 5.429 181,081 +0.00(+0.00%)
May 09, 2018 5.441 5.441 5.418 5.429 200,168 +0.00(+0.00%)
May 08, 2018 5.401 5.429 5.390 5.429 98,961 +0.03(+0.63%)
May 07, 2018 5.367 5.401 5.367 5.395 162,321 +0.02(+0.42%)
May 04, 2018 5.395 5.395 5.367 5.372 118,332 -0.02(-0.32%)
May 03, 2018 5.407 5.407 5.390 5.390 118,769 -0.01(-0.21%)
May 02, 2018 5.418 5.418 5.384 5.401 151,543 -0.02(-0.42%)
May 01, 2018 5.390 5.424 5.390 5.424 183,291 +0.03(+0.53%)
Apr 30, 2018 5.372 5.395 5.372 5.395 258,078 +0.03(+0.64%)
Apr 27, 2018 5.384 5.384 5.355 5.361 94,270 -0.02(-0.42%)
Apr 26, 2018 5.401 5.401 5.372 5.384 148,518 +0.02(+0.32%)
Apr 25, 2018 5.367 5.367 5.350 5.367 150,617 +0.00(+0.00%)
Apr 24, 2018 5.372 5.372 5.355 5.367 189,887 +0.01(+0.11%)
Apr 23, 2018 5.327 5.361 5.321 5.361 248,276 +0.03(+0.64%)
Apr 20, 2018 5.355 5.355 5.321 5.327 80,504 -0.03(-0.53%)
Apr 19, 2018 5.355 5.361 5.344 5.355 91,587 +0.00(+0.00%)
Apr 18, 2018 5.390 5.395 5.355 5.355 215,443 -0.03(-0.53%)
Apr 17, 2018 5.407 5.412 5.384 5.384 224,247 -0.01(-0.16%)
Apr 16, 2018 5.375 5.392 5.370 5.392 130,253 +0.03(+0.63%)
Apr 13, 2018 5.336 5.374 5.336 5.359 260,323 +0.03(+0.53%)
Apr 12, 2018 5.313 5.347 5.313 5.330 248,282 +0.01(+0.21%)
Apr 11, 2018 5.308 5.319 5.302 5.319 193,278 +0.02(+0.32%)
Apr 10, 2018 5.308 5.330 5.302 5.302 246,885 -0.01(-0.11%)
Apr 09, 2018 5.308 5.308 5.296 5.308 148,919 +0.01(+0.11%)
Apr 06, 2018 5.302 5.308 5.291 5.302 193,459 +0.01(+0.11%)
Apr 05, 2018 5.285 5.308 5.285 5.296 218,040 +0.01(+0.11%)
Apr 04, 2018 5.274 5.302 5.251 5.291 170,871 -0.01(-0.11%)
Apr 03, 2018 5.257 5.296 5.257 5.296 149,698 +0.05(+0.86%)
Apr 02, 2018 5.291 5.302 5.251 5.251 172,245 -0.05(-0.85%)
Mar 29, 2018 5.296 5.296 5.296 0 +0.01(+0.21%)
Mar 28, 2018 5.268 5.285 5.240 5.285 119,849 +0.02(+0.43%)
Mar 27, 2018 5.274 5.285 5.251 5.263 130,029 -0.02(-0.43%)
Mar 26, 2018 5.263 5.285 5.251 5.285 96,946 +0.03(+0.54%)
Mar 23, 2018 5.274 5.280 5.246 5.257 184,033 +0.00(+0.00%)
Mar 22, 2018 5.268 5.274 5.240 5.257 145,868 -0.02(-0.43%)
Mar 21, 2018 5.308 5.308 5.251 5.280 311,855 -0.03(-0.53%)
Mar 20, 2018 5.308 5.308 5.296 5.308 109,937 +0.00(+0.00%)
Mar 19, 2018 5.342 5.342 5.280 5.308 129,235 -0.05(-0.84%)
Mar 16, 2018 5.347 5.353 5.330 5.353 112,637 -0.01(-0.21%)
Mar 15, 2018 5.359 5.364 5.342 5.364 135,766 +0.01(+0.11%)
Mar 14, 2018 5.359 5.359 5.330 5.359 116,236 +0.01(+0.21%)
Mar 13, 2018 5.364 5.364 5.332 5.347 131,123 -0.01(-0.16%)
Mar 12, 2018 5.350 5.378 5.333 5.356 282,767 -0.01(-0.10%)
Mar 09, 2018 5.328 5.361 5.328 5.361 212,848 +0.02(+0.31%)
Mar 08, 2018 5.333 5.350 5.315 5.345 146,080 +0.02(+0.32%)
Mar 07, 2018 5.328 5.303 5.328 159,664 +0.01(+0.11%)
Mar 06, 2018 5.322 5.345 5.311 5.322 197,070 +0.01(+0.11%)
Mar 05, 2018 5.300 5.316 5.277 5.316 195,674 +0.02(+0.32%)
Mar 02, 2018 5.339 5.339 5.300 5.300 379,070 -0.06(-1.05%)
Mar 01, 2018 5.350 5.356 5.322 5.356 234,065 +0.01(+0.10%)
Feb 28, 2018 5.333 5.361 5.333 5.350 222,034 +0.01(+0.10%)
Feb 27, 2018 5.345 5.350 5.316 5.345 109,287 -0.02(-0.31%)
Feb 26, 2018 5.356 5.367 5.333 5.361 275,318 +0.00(+0.00%)
Feb 23, 2018 5.339 5.361 5.322 5.361 138,274 +0.01(+0.21%)
Feb 22, 2018 5.311 5.350 5.301 5.350 133,411 +0.04(+0.84%)
Feb 21, 2018 5.305 5.322 5.294 5.305 78,585 +0.01(+0.11%)
Feb 20, 2018 5.311 5.311 5.283 5.300 86,560 -0.02(-0.32%)
Feb 16, 2018 5.316 5.316 5.316 0 +0.02(+0.32%)
Feb 15, 2018 5.300 5.305 5.277 5.300 129,345 +0.00(+0.05%)
Feb 14, 2018 5.280 5.297 5.263 5.297 105,504 +0.01(+0.21%)
Feb 13, 2018 5.286 5.291 5.263 5.286 87,346 +0.00(+0.00%)
Feb 12, 2018 5.252 5.286 5.252 5.286 128,845 +0.03(+0.64%)
Feb 09, 2018 5.286 5.291 5.208 5.252 238,037 -0.04(-0.74%)
Feb 08, 2018 5.353 5.353 5.297 5.291 156,913 -0.05(-0.94%)
Feb 07, 2018 5.286 5.358 5.286 5.341 263,467 +0.04(+0.73%)
Feb 06, 2018 5.208 5.302 5.208 5.302 320,901 +0.08(+1.54%)
Feb 05, 2018 5.369 5.369 5.197 5.222 308,065 -0.14(-2.65%)
Feb 02, 2018 5.386 5.386 5.358 5.364 218,096 -0.06(-1.13%)
Feb 01, 2018 5.386 5.425 5.364 5.425 218,697 +0.03(+0.62%)
Jan 31, 2018 5.391 5.403 5.375 5.391 174,246 +0.01(+0.10%)
Jan 30, 2018 5.414 5.414 5.414 5.386 130,382 -0.04(-0.72%)
Jan 29, 2018 5.436 5.447 5.419 5.425 225,622 -0.02(-0.31%)
Jan 26, 2018 5.442 5.453 5.419 5.442 329,983 +0.00(+0.00%)
Jan 25, 2018 5.453 5.453 5.419 5.442 322,244 -0.01(-0.10%)
Jan 24, 2018 5.447 5.453 5.419 5.447 206,693 +0.01(+0.20%)
Jan 23, 2018 5.430 5.450 5.414 5.436 235,999 +0.01(+0.21%)
Jan 22, 2018 5.397 5.436 5.397 5.425 218,474 +0.01(+0.21%)
Jan 19, 2018 5.408 5.430 5.397 5.414 290,705 -0.02(-0.31%)
Jan 18, 2018 5.464 5.464 5.403 5.430 334,997 -0.02(-0.41%)
Jan 17, 2018 5.469 5.469 5.442 5.453 208,076 +0.00(+0.00%)
Jan 16, 2018 5.475 5.478 5.442 5.453 179,784 -0.01(-0.20%)
Jan 12, 2018 5.464 5.464 5.464 0 +0.01(+0.10%)
Jan 11, 2018 5.430 5.469 5.430 5.458 278,113 +0.02(+0.31%)
Jan 10, 2018 5.458 5.430 5.442 221,026 -0.03(-0.61%)
Jan 09, 2018 5.497 5.497 5.461 5.475 322,084 -0.02(-0.30%)
Jan 08, 2018 5.469 5.503 5.458 5.492 490,626 +0.02(+0.41%)
Jan 05, 2018 5.464 5.475 5.453 5.469 297,382 +0.02(+0.31%)
Jan 04, 2018 5.453 5.464 5.442 5.453 301,774 +0.00(+0.00%)
Jan 03, 2018 5.436 5.458 5.408 5.453 344,616 +0.02(+0.41%)
Jan 02, 2018 5.403 5.430 5.397 5.430 123,739 +0.03(+0.51%)
Dec 29, 2017 5.403 5.403 5.403 0 +0.00(+0.00%)
Dec 28, 2017 5.386 5.403 5.386 5.403 173,784 +0.00(+0.05%)
Dec 27, 2017 5.383 5.411 5.383 5.400 242,617 +0.00(+0.00%)
Dec 26, 2017 5.372 5.400 5.372 5.400 153,549 +0.02(+0.31%)
Dec 22, 2017 5.383 5.389 5.361 5.383 308,731 +0.02(+0.41%)
Dec 21, 2017 5.394 5.405 5.356 5.361 298,635 -0.02(-0.41%)
Dec 20, 2017 5.361 5.394 5.350 5.383 349,734 +0.02(+0.41%)
Dec 19, 2017 5.356 5.361 5.333 5.361 193,016 +0.02(+0.31%)
Dec 18, 2017 5.361 5.372 5.339 5.345 343,018 -0.02(-0.41%)
Dec 15, 2017 5.350 5.372 5.345 5.367 224,511 +0.02(+0.31%)
Dec 14, 2017 5.339 5.367 5.328 5.350 314,726 -0.01(-0.21%)
Dec 13, 2017 5.383 5.383 5.333 5.361 294,604 -0.00(-0.05%)
Dec 12, 2017 5.336 5.380 5.336 5.364 205,553 +0.01(+0.15%)
Dec 11, 2017 5.353 5.358 5.336 5.356 197,617 +0.01(+0.15%)
Dec 08, 2017 5.353 5.358 5.336 5.347 218,649 -0.01(-0.10%)
Dec 07, 2017 5.347 5.353 5.339 5.353 209,902 +0.00(+0.00%)
Dec 06, 2017 5.358 5.367 5.336 5.353 355,712 +0.01(+0.10%)
Dec 05, 2017 5.358 5.375 5.342 5.347 184,089 -0.02(-0.41%)
Dec 04, 2017 5.358 5.375 5.309 5.369 202,609 +0.01(+0.20%)
Dec 01, 2017 5.336 5.364 5.325 5.358 152,419 +0.04(+0.72%)
Nov 30, 2017 5.336 5.375 5.320 5.320 179,129 -0.01(-0.21%)
Nov 29, 2017 5.364 5.364 5.320 5.331 140,815 -0.03(-0.51%)
Nov 28, 2017 5.353 5.369 5.342 5.358 184,717 +0.02(+0.31%)
Nov 27, 2017 5.375 5.375 5.331 5.342 59,659 -0.03(-0.61%)
Nov 24, 2017 5.353 5.375 5.342 5.375 71,945 +0.04(+0.82%)
Nov 22, 2017 5.353 5.358 5.325 5.331 119,227 -0.01(-0.21%)
Nov 21, 2017 5.325 5.369 5.325 5.342 158,361 +0.02(+0.41%)
Nov 20, 2017 5.347 5.347 5.303 5.320 118,304 -0.02(-0.31%)
Nov 17, 2017 5.325 5.336 5.303 5.336 217,020 +0.04(+0.73%)
Nov 16, 2017 5.314 5.325 5.298 5.298 164,386 +0.03(+0.52%)
Nov 15, 2017 5.249 5.287 5.199 5.271 276,270 +0.01(+0.26%)
Nov 14, 2017 5.311 5.317 5.251 5.257 248,033 -0.06(-1.13%)
Nov 13, 2017 5.360 5.374 5.311 5.317 222,123 -0.07(-1.22%)
Nov 10, 2017 5.410 5.415 5.371 5.382 121,232 -0.02(-0.40%)
Nov 09, 2017 5.431 5.437 5.371 5.404 412,211 -0.04(-0.80%)
Nov 08, 2017 5.453 5.453 5.431 5.448 248,165 -0.01(-0.10%)
Nov 07, 2017 5.464 5.464 5.442 5.453 149,946 -0.01(-0.10%)
Nov 06, 2017 5.453 5.459 5.438 5.459 232,256 +0.01(+0.10%)
Nov 03, 2017 5.437 5.453 5.431 5.453 148,046 +0.02(+0.40%)
Nov 02, 2017 5.459 5.459 5.426 5.431 106,830 -0.03(-0.60%)
Nov 01, 2017 5.453 5.470 5.440 5.464 205,928 +0.01(+0.20%)
Oct 31, 2017 5.453 5.453 5.442 5.453 100,378 +0.01(+0.10%)
Oct 30, 2017 5.426 5.453 5.426 5.448 158,128 +0.00(+0.00%)
Oct 27, 2017 5.448 5.448 5.426 5.448 208,960 +0.02(+0.40%)
Oct 26, 2017 5.453 5.453 5.426 5.426 155,352 -0.03(-0.60%)
Oct 25, 2017 5.470 5.470 5.431 5.459 288,079 -0.01(-0.20%)
Oct 24, 2017 5.442 5.480 5.442 5.470 167,358 +0.04(+0.70%)
Oct 23, 2017 5.475 5.475 5.431 5.431 263,635 -0.05(-0.90%)
Oct 20, 2017 5.475 5.480 5.434 5.480 266,105 +0.01(+0.20%)
Oct 19, 2017 5.448 5.470 5.426 5.470 114,422 +0.03(+0.50%)
Oct 18, 2017 5.475 5.480 5.431 5.442 165,308 -0.02(-0.40%)
Oct 17, 2017 5.491 5.502 5.448 5.464 152,504 -0.02(-0.35%)
Oct 16, 2017 5.472 5.483 5.451 5.483 163,781 +0.03(+0.50%)
Oct 13, 2017 5.445 5.467 5.445 5.456 83,394 +0.01(+0.20%)
Oct 12, 2017 5.467 5.472 5.418 5.445 159,793 -0.02(-0.30%)
Oct 11, 2017 5.456 5.483 5.451 5.461 224,768 -0.01(-0.10%)
Oct 10, 2017 5.472 5.483 5.445 5.467 237,041 +0.00(+0.00%)
Oct 09, 2017 5.445 5.483 5.429 5.467 326,017 +0.02(+0.40%)
Oct 06, 2017 5.434 5.445 5.429 5.445 158,342 +0.01(+0.20%)
Oct 05, 2017 5.429 5.434 5.410 5.434 340,762 +0.01(+0.20%)
Oct 04, 2017 5.424 5.429 5.413 5.424 161,504 +0.01(+0.10%)
Oct 03, 2017 5.429 5.434 5.409 5.418 176,747 -0.01(-0.10%)
Oct 02, 2017 5.429 5.429 5.413 5.424 142,195 -0.01(-0.10%)
Sep 29, 2017 5.413 5.440 5.407 5.429 269,362 +0.02(+0.40%)
Sep 28, 2017 5.402 5.410 5.390 5.407 160,101 +0.02(+0.30%)
Sep 27, 2017 5.407 5.407 5.380 5.391 159,791 -0.01(-0.10%)
Sep 26, 2017 5.402 5.413 5.380 5.396 225,530 +0.00(+0.00%)
Sep 25, 2017 5.386 5.397 5.380 5.396 357,465 +0.01(+0.20%)
Sep 22, 2017 5.353 5.386 5.351 5.386 128,618 +0.04(+0.71%)
Sep 21, 2017 5.369 5.369 5.337 5.348 94,780 -0.02(-0.40%)
Sep 20, 2017 5.364 5.369 5.348 5.369 148,367 +0.02(+0.30%)
Sep 19, 2017 5.326 5.386 5.326 5.353 318,306 +0.02(+0.41%)
Sep 18, 2017 5.337 5.359 5.315 5.331 237,635 -0.01(-0.10%)
Sep 15, 2017 5.348 5.348 5.326 5.337 139,288 +0.00(+0.05%)
Sep 14, 2017 5.323 5.340 5.313 5.334 213,576 +0.01(+0.10%)
Sep 13, 2017 5.329 5.329 5.313 5.329 87,562 +0.00(+0.00%)
Sep 12, 2017 5.307 5.329 5.307 5.329 151,925 +0.02(+0.41%)
Sep 11, 2017 5.323 5.334 5.302 5.307 270,303 -0.01(-0.20%)
Sep 08, 2017 5.302 5.323 5.296 5.318 165,834 +0.01(+0.10%)
Sep 07, 2017 5.329 5.329 5.313 5.313 117,664 -0.02(-0.30%)
Sep 06, 2017 5.307 5.329 5.307 5.329 73,113 +0.04(+0.71%)
Sep 05, 2017 5.334 5.340 5.286 5.291 154,990 -0.04(-0.81%)
Sep 01, 2017 5.329 5.345 5.323 5.334 200,093 +0.01(+0.10%)
Aug 31, 2017 5.329 5.329 5.307 5.329 93,938 +0.01(+0.20%)
Aug 30, 2017 5.334 5.334 5.313 5.318 86,540 -0.01(-0.20%)
Aug 29, 2017 5.291 5.329 5.275 5.329 275,646 +0.03(+0.61%)
Aug 28, 2017 5.307 5.307 5.286 5.296 120,098 -0.01(-0.10%)
Aug 25, 2017 5.302 5.302 5.286 5.302 62,312 +0.01(+0.20%)
Aug 24, 2017 5.286 5.296 5.278 5.291 123,933 +0.01(+0.10%)
Aug 23, 2017 5.275 5.297 5.275 5.286 153,621 +0.00(+0.00%)
Aug 22, 2017 5.275 5.298 5.275 5.286 222,452 +0.02(+0.31%)
Aug 21, 2017 5.264 5.291 5.259 5.270 101,934 -0.01(-0.10%)
Aug 18, 2017 5.264 5.286 5.248 5.275 173,480 +0.03(+0.51%)
Aug 17, 2017 5.296 5.296 5.237 5.248 193,815 -0.04(-0.71%)
Aug 16, 2017 5.318 5.329 5.270 5.286 169,494 -0.01(-0.10%)
Aug 15, 2017 5.299 5.304 5.272 5.291 135,690 +0.00(+0.05%)
Aug 14, 2017 5.315 5.315 5.283 5.288 184,920 +0.01(+0.10%)
Aug 11, 2017 5.214 5.288 5.165 5.283 371,304 +0.04(+0.82%)
Aug 10, 2017 5.315 5.315 5.230 5.240 282,814 -0.07(-1.31%)
Aug 09, 2017 5.315 5.326 5.294 5.310 306,033 -0.01(-0.10%)
Aug 08, 2017 5.342 5.347 5.315 5.315 153,455 -0.03(-0.60%)
Aug 07, 2017 5.347 5.353 5.326 5.347 175,115 +0.00(+0.00%)
Aug 04, 2017 5.369 5.326 5.347 277,278 -0.02(-0.40%)
Aug 03, 2017 5.353 5.379 5.347 5.369 169,807 +0.01(+0.20%)
Aug 02, 2017 5.363 5.363 5.353 5.358 235,987 +0.00(+0.00%)
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.