Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 5.247 5.297 5.221 5.272 249,608 +0.05(+0.86%)
Sep 29, 2016 5.272 5.277 5.186 5.227 144,348 -0.05(-0.86%)
Sep 28, 2016 5.247 5.277 5.227 5.272 99,008 +0.03(+0.48%)
Sep 27, 2016 5.216 5.267 5.206 5.247 116,105 +0.03(+0.58%)
Sep 26, 2016 5.247 5.262 5.201 5.216 146,186 -0.04(-0.76%)
Sep 23, 2016 5.242 5.257 5.216 5.257 110,812 +0.00(+0.00%)
Sep 22, 2016 5.181 5.282 5.181 5.257 143,937 +0.07(+1.26%)
Sep 21, 2016 5.136 5.211 5.106 5.191 142,312 +0.06(+1.07%)
Sep 20, 2016 5.106 5.146 5.106 5.136 55,484 +0.03(+0.59%)
Sep 19, 2016 5.101 5.141 5.101 5.106 95,311 -0.01(-0.10%)
Sep 16, 2016 5.101 5.141 5.096 5.111 135,968 +0.02(+0.39%)
Sep 15, 2016 5.051 5.136 5.046 5.091 386,678 +0.01(+0.10%)
Sep 14, 2016 5.091 5.091 5.026 5.086 129,589 +0.01(+0.15%)
Sep 13, 2016 5.103 5.123 5.039 5.079 284,918 -0.04(-0.87%)
Sep 12, 2016 5.123 5.151 5.084 5.123 411,383 -0.05(-1.06%)
Sep 09, 2016 5.268 5.268 5.148 5.178 330,219 -0.10(-1.88%)
Sep 08, 2016 5.278 5.287 5.268 5.278 178,969 -0.00(-0.09%)
Sep 07, 2016 5.273 5.282 5.263 5.282 107,826 +0.01(+0.19%)
Sep 06, 2016 5.253 5.278 5.248 5.273 234,601 -0.00(-0.09%)
Sep 02, 2016 5.253 5.278 5.278 5.278 118,011 +0.02(+0.47%)
Sep 01, 2016 5.248 5.263 5.218 5.253 74,829 +0.01(+0.28%)
Aug 31, 2016 5.233 5.273 5.213 5.238 142,353 +0.00(+0.00%)
Aug 30, 2016 5.282 5.297 5.209 5.238 179,831 -0.02(-0.47%)
Aug 29, 2016 5.273 5.273 5.258 5.263 89,686 -0.02(-0.38%)
Aug 26, 2016 5.248 5.322 5.233 5.282 164,946 +0.03(+0.57%)
Aug 25, 2016 5.198 5.268 5.193 5.253 256,953 +0.03(+0.67%)
Aug 24, 2016 5.188 5.253 5.185 5.218 270,169 +0.04(+0.87%)
Aug 23, 2016 5.213 5.268 5.163 5.173 453,431 -0.06(-1.23%)
Aug 22, 2016 5.268 5.295 5.212 5.238 133,865 -0.04(-0.75%)
Aug 19, 2016 5.317 5.317 5.253 5.278 117,315 -0.02(-0.47%)
Aug 18, 2016 5.258 5.342 5.254 5.302 184,184 +0.03(+0.50%)
Aug 17, 2016 5.253 5.287 5.213 5.276 89,604 +0.01(+0.16%)
Aug 16, 2016 5.278 5.310 5.263 5.268 126,935 -0.02(-0.42%)
Aug 15, 2016 5.250 5.305 5.226 5.290 191,452 +0.07(+1.42%)
Aug 12, 2016 5.176 5.231 5.176 5.216 125,715 +0.04(+0.76%)
Aug 11, 2016 5.127 5.181 5.117 5.176 118,277 +0.06(+1.16%)
Aug 10, 2016 5.137 5.147 5.107 5.117 94,908 -0.04(-0.77%)
Aug 09, 2016 5.142 5.162 5.117 5.157 115,392 +0.02(+0.38%)
Aug 08, 2016 5.093 5.147 5.093 5.137 79,756 +0.04(+0.87%)
Aug 05, 2016 5.068 5.132 5.068 5.093 190,305 +0.03(+0.68%)
Aug 04, 2016 5.107 5.134 5.048 5.058 126,092 -0.06(-1.16%)
Aug 03, 2016 5.093 5.117 5.093 5.117 95,937 +0.00(+0.00%)
Aug 02, 2016 5.088 5.122 5.068 5.117 119,657 +0.00(+0.00%)
Aug 01, 2016 5.157 5.157 5.090 5.117 161,541 -0.04(-0.86%)
Jul 29, 2016 5.083 5.162 5.068 5.162 177,842 +0.07(+1.45%)
Jul 28, 2016 5.083 5.107 5.068 5.088 118,512 -0.00(-0.10%)
Jul 27, 2016 5.073 5.107 5.073 5.093 70,929 +0.02(+0.39%)
Jul 26, 2016 5.073 5.107 5.073 5.073 65,668 +0.00(+0.00%)
Jul 25, 2016 5.073 5.102 5.058 5.073 105,202 -0.02(-0.39%)
Jul 22, 2016 5.073 5.122 5.063 5.093 66,780 +0.03(+0.58%)
Jul 21, 2016 5.093 5.093 5.063 5.063 129,541 +0.00(+0.00%)
Jul 20, 2016 5.073 5.127 5.048 5.063 176,881 -0.01(-0.19%)
Jul 19, 2016 5.073 5.107 5.056 5.073 127,909 -0.01(-0.29%)
Jul 18, 2016 5.038 5.093 5.028 5.088 112,439 +0.05(+0.98%)
Jul 15, 2016 5.033 5.043 5.023 5.038 197,016 +0.00(+0.10%)
Jul 14, 2016 5.083 5.088 4.999 5.033 214,191 +0.04(+0.74%)
Jul 13, 2016 5.011 5.060 4.982 4.996 188,112 -0.03(-0.58%)
Jul 12, 2016 4.987 5.039 4.987 5.026 266,750 +0.05(+1.08%)
Jul 11, 2016 4.972 4.996 4.972 4.972 286,567 +0.00(+0.00%)
Jul 08, 2016 4.952 4.962 4.962 4.972 151,482 +0.01(+0.20%)
Jul 07, 2016 4.933 4.989 4.928 4.962 146,549 +0.00(+0.10%)
Jul 06, 2016 4.928 4.967 4.923 4.957 180,853 +0.01(+0.20%)
Jul 05, 2016 4.898 4.972 4.889 4.947 135,009 +0.01(+0.30%)
Jul 01, 2016 4.967 4.933 4.933 4.933 129,762 -0.00(-0.10%)
Jun 30, 2016 4.894 4.947 4.862 4.938 232,445 +0.05(+1.00%)
Jun 29, 2016 4.889 4.894 4.850 4.889 156,783 +0.04(+0.81%)
Jun 28, 2016 4.815 4.884 4.815 4.850 167,875 +0.06(+1.33%)
Jun 27, 2016 4.923 4.928 4.781 4.786 204,586 -0.13(-2.59%)
Jun 24, 2016 4.874 4.942 4.874 4.913 221,431 -0.05(-0.99%)
Jun 23, 2016 4.933 4.963 4.911 4.962 99,222 +0.05(+1.00%)
Jun 22, 2016 4.898 4.918 4.879 4.913 165,470 +0.03(+0.60%)
Jun 21, 2016 4.879 4.908 4.869 4.884 221,905 +0.02(+0.50%)
Jun 20, 2016 4.889 4.894 4.854 4.859 327,321 -0.01(-0.20%)
Jun 17, 2016 4.854 4.894 4.825 4.869 161,164 +0.01(+0.30%)
Jun 16, 2016 4.879 4.889 4.825 4.854 148,055 -0.03(-0.70%)
Jun 15, 2016 4.835 4.933 4.835 4.889 242,448 +0.03(+0.60%)
Jun 14, 2016 4.889 4.894 4.820 4.859 218,607 -0.02(-0.50%)
Jun 13, 2016 4.942 4.942 4.869 4.884 87,919 -0.04(-0.84%)
Jun 10, 2016 4.901 4.945 4.867 4.925 170,822 +0.01(+0.20%)
Jun 09, 2016 4.887 4.921 4.887 4.916 128,347 +0.02(+0.50%)
Jun 08, 2016 4.872 4.915 4.872 4.891 185,830 +0.02(+0.50%)
Jun 07, 2016 4.838 4.867 4.819 4.867 167,368 +0.02(+0.50%)
Jun 06, 2016 4.814 4.862 4.814 4.843 155,521 +0.04(+0.81%)
Jun 03, 2016 4.799 4.814 4.770 4.804 120,714 +0.01(+0.30%)
Jun 02, 2016 4.780 4.804 4.756 4.790 117,572 -0.00(-0.10%)
Jun 01, 2016 4.731 4.799 4.712 4.794 128,308 +0.02(+0.51%)
May 31, 2016 4.765 4.794 4.731 4.770 160,510 +0.00(+0.10%)
May 27, 2016 4.804 4.765 4.765 4.765 93,558 -0.02(-0.41%)
May 26, 2016 4.799 4.814 4.751 4.785 126,320 +0.00(+0.00%)
May 25, 2016 4.731 4.804 4.722 4.785 109,580 +0.06(+1.34%)
May 24, 2016 4.794 4.795 4.692 4.722 226,264 -0.02(-0.51%)
May 23, 2016 4.775 4.804 4.726 4.746 174,844 -0.06(-1.31%)
May 20, 2016 4.746 4.814 4.716 4.809 162,603 +0.09(+1.85%)
May 19, 2016 4.756 4.804 4.673 4.722 302,312 -0.08(-1.72%)
May 18, 2016 4.756 4.853 4.756 4.804 139,857 +0.02(+0.51%)
May 17, 2016 4.819 4.843 4.770 4.780 289,921 -0.06(-1.30%)
May 16, 2016 4.857 4.866 4.804 4.843 93,482 +0.01(+0.15%)
May 13, 2016 4.797 4.869 4.787 4.836 330,197 +0.05(+1.11%)
May 12, 2016 4.773 4.821 4.763 4.783 152,994 +0.01(+0.20%)
May 11, 2016 4.768 4.812 4.754 4.773 284,939 -0.02(-0.50%)
May 10, 2016 4.749 4.836 4.749 4.797 147,646 +0.04(+0.91%)
May 09, 2016 4.768 4.816 4.725 4.754 235,015 -0.04(-0.90%)
May 06, 2016 4.730 4.831 4.713 4.797 148,534 +0.04(+0.91%)
May 05, 2016 4.638 4.807 4.624 4.754 429,088 +0.09(+1.96%)
May 04, 2016 4.908 4.908 4.619 4.662 1,168,484 -0.36(-7.09%)
May 03, 2016 5.004 5.047 4.985 5.018 97,056 +0.01(+0.19%)
May 02, 2016 5.062 5.067 4.994 5.009 178,780 -0.05(-1.05%)
Apr 29, 2016 4.985 5.062 4.985 5.062 131,556 +0.08(+1.54%)
Apr 28, 2016 4.932 5.009 4.932 4.985 152,023 +0.01(+0.19%)
Apr 27, 2016 4.951 4.985 4.937 4.975 111,754 +0.01(+0.29%)
Apr 26, 2016 4.908 4.975 4.908 4.961 176,066 +0.03(+0.59%)
Apr 25, 2016 4.975 4.980 4.918 4.932 82,056 -0.04(-0.87%)
Apr 22, 2016 4.956 4.980 4.956 4.975 60,429 +0.02(+0.39%)
Apr 21, 2016 4.966 4.975 4.951 4.956 80,608 +0.01(+0.29%)
Apr 20, 2016 4.941 4.961 4.917 4.941 177,234 +0.00(+0.00%)
Apr 19, 2016 4.951 4.985 4.922 4.941 86,417 -0.01(-0.19%)
Apr 18, 2016 4.951 4.967 4.908 4.951 140,977 -0.01(-0.29%)
Apr 15, 2016 5.004 5.004 4.951 4.966 117,635 -0.03(-0.58%)
Apr 14, 2016 5.023 5.023 4.941 4.994 223,923 -0.01(-0.19%)
Apr 13, 2016 4.999 5.004 4.932 5.004 195,918 +0.06(+1.32%)
Apr 12, 2016 4.877 4.949 4.877 4.939 228,462 +0.06(+1.22%)
Apr 11, 2016 4.877 4.906 4.853 4.879 352,265 +0.03(+0.64%)
Apr 08, 2016 4.801 4.872 4.788 4.848 259,932 +0.07(+1.50%)
Apr 07, 2016 4.763 4.777 4.748 4.777 119,234 +0.00(+0.10%)
Apr 06, 2016 4.763 4.786 4.720 4.772 183,409 +0.05(+1.11%)
Apr 05, 2016 4.710 4.744 4.701 4.720 151,077 +0.00(+0.10%)
Apr 04, 2016 4.748 4.777 4.705 4.715 86,642 -0.04(-0.90%)
Apr 01, 2016 4.739 4.772 4.734 4.758 143,769 -0.03(-0.60%)
Mar 31, 2016 4.753 4.791 4.716 4.786 203,275 +0.05(+1.11%)
Mar 30, 2016 4.682 4.734 4.667 4.734 167,216 +0.06(+1.22%)
Mar 29, 2016 4.615 4.680 4.596 4.677 185,532 +0.05(+1.13%)
Mar 28, 2016 4.744 4.744 4.567 4.624 380,752 -0.10(-2.12%)
Mar 24, 2016 4.753 4.725 4.725 4.725 268,069 -0.07(-1.39%)
Mar 23, 2016 4.777 4.829 4.758 4.791 277,946 +0.03(+0.60%)
Mar 22, 2016 4.739 4.801 4.725 4.763 225,589 +0.04(+0.91%)
Mar 21, 2016 4.782 4.810 4.715 4.720 260,276 -0.04(-0.80%)
Mar 18, 2016 4.710 4.791 4.686 4.758 206,396 +0.05(+1.01%)
Mar 17, 2016 4.663 4.786 4.657 4.710 165,865 +0.04(+0.92%)
Mar 16, 2016 4.658 4.696 4.624 4.667 185,116 +0.02(+0.51%)
Mar 15, 2016 4.648 4.648 4.591 4.643 185,068 +0.01(+0.21%)
Mar 14, 2016 4.648 4.672 4.610 4.634 196,529 -0.01(-0.14%)
Mar 11, 2016 4.603 4.660 4.603 4.641 237,339 +0.07(+1.43%)
Mar 10, 2016 4.561 4.622 4.528 4.575 166,109 +0.01(+0.31%)
Mar 09, 2016 4.542 4.582 4.537 4.561 176,788 +0.03(+0.73%)
Mar 08, 2016 4.547 4.547 4.514 4.528 146,841 +0.00(+0.10%)
Mar 07, 2016 4.476 4.542 4.476 4.523 216,565 +0.07(+1.48%)
Mar 04, 2016 4.438 4.495 4.424 4.457 239,785 +0.05(+1.07%)
Mar 03, 2016 4.363 4.433 4.349 4.410 187,643 +0.07(+1.52%)
Mar 02, 2016 4.320 4.358 4.296 4.344 170,752 +0.05(+1.21%)
Mar 01, 2016 4.273 4.348 4.249 4.292 564,796 +0.07(+1.68%)
Feb 29, 2016 4.216 4.254 4.193 4.221 205,337 +0.03(+0.79%)
Feb 26, 2016 4.221 4.240 4.160 4.188 141,472 +0.00(+0.11%)
Feb 25, 2016 4.178 4.207 4.160 4.183 146,875 +0.03(+0.80%)
Feb 24, 2016 4.160 4.180 4.121 4.150 109,329 -0.01(-0.23%)
Feb 23, 2016 4.160 4.216 4.143 4.160 139,062 +0.00(+0.11%)
Feb 22, 2016 4.188 4.188 4.141 4.155 160,433 +0.01(+0.34%)
Feb 19, 2016 4.126 4.160 4.126 4.141 123,488 +0.02(+0.57%)
Feb 18, 2016 4.098 4.155 4.089 4.117 139,131 +0.05(+1.28%)
Feb 17, 2016 4.065 4.079 4.041 4.065 303,557 +0.03(+0.70%)
Feb 16, 2016 4.084 4.084 4.037 4.037 210,031 +0.00(+0.06%)
Feb 12, 2016 4.034 4.034 4.034 4.034 168,114 +0.05(+1.17%)
Feb 11, 2016 4.034 4.081 3.906 3.988 467,521 -0.07(-1.84%)
Feb 10, 2016 4.086 4.086 4.044 4.062 71,409 +0.01(+0.23%)
Feb 09, 2016 4.072 4.132 4.020 4.053 311,624 -0.05(-1.25%)
Feb 08, 2016 4.109 4.128 4.058 4.104 304,522 -0.04(-1.01%)
Feb 05, 2016 4.053 4.202 3.997 4.146 815,912 -0.17(-4.00%)
Feb 04, 2016 4.319 4.359 4.315 4.319 134,142 +0.01(+0.22%)
Feb 03, 2016 4.296 4.338 4.259 4.310 202,767 +0.05(+1.21%)
Feb 02, 2016 4.347 4.366 4.259 4.259 203,245 -0.10(-2.25%)
Feb 01, 2016 4.352 4.399 4.319 4.357 194,389 -0.03(-0.64%)
Jan 29, 2016 4.296 4.385 4.296 4.385 237,088 +0.10(+2.29%)
Jan 28, 2016 4.240 4.296 4.226 4.287 117,804 +0.06(+1.32%)
Jan 27, 2016 4.160 4.277 4.146 4.231 155,725 +0.07(+1.68%)
Jan 26, 2016 4.128 4.160 4.109 4.160 151,611 +0.06(+1.37%)
Jan 25, 2016 4.095 4.146 4.090 4.104 182,251 -0.02(-0.45%)
Jan 22, 2016 4.132 4.165 4.081 4.123 430,780 +0.06(+1.38%)
Jan 21, 2016 4.072 4.072 3.974 4.067 238,058 +0.03(+0.69%)
Jan 20, 2016 4.034 4.058 3.941 4.039 532,781 -0.05(-1.14%)
Jan 19, 2016 4.170 4.174 4.076 4.086 260,279 -0.07(-1.69%)
Jan 15, 2016 4.184 4.156 4.156 4.156 292,540 -0.08(-1.87%)
Jan 14, 2016 4.235 4.285 4.198 4.235 310,046 -0.02(-0.55%)
Jan 13, 2016 4.357 4.357 4.249 4.259 205,082 -0.08(-1.94%)
Jan 12, 2016 4.408 4.422 4.319 4.343 172,960 -0.06(-1.27%)
Jan 11, 2016 4.464 4.464 4.366 4.399 265,631 -0.07(-1.57%)
Jan 08, 2016 4.483 4.485 4.441 4.469 91,178 +0.02(+0.42%)
Jan 07, 2016 4.399 4.478 4.399 4.450 293,080 +0.01(+0.21%)
Jan 06, 2016 4.436 4.464 4.417 4.441 223,215 -0.01(-0.21%)
Jan 05, 2016 4.422 4.459 4.422 4.450 193,929 +0.04(+0.85%)
Jan 04, 2016 4.403 4.450 4.399 4.413 184,838 -0.04(-0.84%)
Dec 31, 2015 4.413 4.450 4.450 4.450 198,310 +0.05(+1.06%)
Dec 30, 2015 4.417 4.450 4.385 4.403 254,191 -0.04(-0.84%)
Dec 29, 2015 4.478 4.515 4.417 4.441 261,907 -0.01(-0.16%)
Dec 28, 2015 4.489 4.521 4.439 4.448 297,171 -0.04(-0.82%)
Dec 24, 2015 4.485 4.485 4.485 4.485 150,854 +0.02(+0.52%)
Dec 23, 2015 4.383 4.498 4.383 4.461 347,048 +0.09(+2.11%)
Dec 22, 2015 4.342 4.397 4.328 4.369 303,394 +0.03(+0.74%)
Dec 21, 2015 4.346 4.369 4.282 4.337 528,034 -0.00(-0.11%)
Dec 18, 2015 4.337 4.369 4.318 4.342 329,557 +0.00(+0.11%)
Dec 17, 2015 4.342 4.369 4.314 4.337 315,386 +0.02(+0.43%)
Dec 16, 2015 4.268 4.318 4.245 4.318 355,792 +0.05(+1.19%)
Dec 15, 2015 4.149 4.282 4.139 4.268 390,686 +0.13(+3.12%)
Dec 14, 2015 4.249 4.263 4.051 4.139 957,049 -0.13(-3.13%)
Dec 11, 2015 4.406 4.425 4.217 4.272 562,239 -0.18(-4.04%)
Dec 10, 2015 4.521 4.526 4.406 4.452 399,908 -0.07(-1.48%)
Dec 09, 2015 4.501 4.560 4.492 4.519 293,753 +0.03(+0.61%)
Dec 08, 2015 4.505 4.510 4.469 4.492 272,381 -0.04(-0.91%)
Dec 07, 2015 4.574 4.592 4.524 4.533 274,587 -0.05(-1.19%)
Dec 04, 2015 4.556 4.597 4.551 4.588 170,652 +0.03(+0.61%)
Dec 03, 2015 4.601 4.606 4.556 4.560 185,737 -0.03(-0.61%)
Dec 02, 2015 4.588 4.606 4.580 4.588 107,859 +0.00(+0.10%)
Dec 01, 2015 4.583 4.583 4.560 4.583 299,377 +0.02(+0.40%)
Nov 30, 2015 4.597 4.597 4.542 4.565 210,267 +0.00(+0.10%)
Nov 27, 2015 4.565 4.574 4.551 4.560 54,265 +0.01(+0.20%)
Nov 25, 2015 4.551 4.551 4.551 4.551 173,896 -0.01(-0.30%)
Nov 24, 2015 4.583 4.624 4.542 4.565 252,140 -0.05(-0.99%)
Nov 23, 2015 4.674 4.674 4.610 4.610 153,068 -0.05(-1.08%)
Nov 20, 2015 4.670 4.674 4.651 4.661 105,971 +0.00(+0.10%)
Nov 19, 2015 4.651 4.688 4.647 4.656 74,426 -0.01(-0.20%)
Nov 18, 2015 4.670 4.720 4.656 4.665 94,184 +0.01(+0.29%)
Nov 17, 2015 4.720 4.733 4.651 4.651 200,263 -0.08(-1.64%)
Nov 16, 2015 4.765 4.793 4.724 4.729 191,731 -0.03(-0.53%)
Nov 13, 2015 4.763 4.772 4.713 4.754 140,070 +0.00(+0.09%)
Nov 12, 2015 4.795 4.808 4.745 4.749 198,708 -0.05(-1.03%)
Nov 11, 2015 4.835 4.867 4.795 4.799 133,171 -0.04(-0.75%)
Nov 10, 2015 4.826 4.835 4.817 4.835 62,836 +0.00(+0.00%)
Nov 09, 2015 4.835 4.835 4.804 4.835 158,317 +0.00(+0.00%)
Nov 06, 2015 4.849 4.871 4.831 4.835 106,885 -0.04(-0.83%)
Nov 05, 2015 4.903 4.912 4.872 4.876 71,248 -0.01(-0.18%)
Nov 04, 2015 4.871 4.903 4.871 4.885 233,019 +0.02(+0.37%)
Nov 03, 2015 4.835 4.885 4.835 4.867 164,997 +0.02(+0.37%)
Nov 02, 2015 4.840 4.858 4.835 4.849 152,552 +0.01(+0.19%)
Oct 30, 2015 4.849 4.880 4.813 4.840 136,649 +0.00(+0.09%)
Oct 29, 2015 4.808 4.849 4.808 4.835 158,962 +0.01(+0.19%)
Oct 28, 2015 4.831 4.849 4.826 4.826 114,330 +0.00(+0.00%)
Oct 27, 2015 4.804 4.831 4.786 4.826 107,696 +0.02(+0.47%)
Oct 26, 2015 4.786 4.826 4.786 4.804 135,084 +0.00(+0.09%)
Oct 23, 2015 4.835 4.835 4.790 4.799 112,501 +0.00(+0.00%)
Oct 22, 2015 4.804 4.835 4.786 4.799 225,933 -0.02(-0.37%)
Oct 21, 2015 4.808 4.817 4.790 4.817 75,196 +0.02(+0.46%)
Oct 20, 2015 4.795 4.813 4.777 4.795 119,596 +0.01(+0.28%)
Oct 19, 2015 4.790 4.799 4.768 4.781 105,783 -0.00(-0.09%)
Oct 16, 2015 4.772 4.799 4.745 4.786 112,862 +0.03(+0.66%)
Oct 15, 2015 4.736 4.754 4.727 4.754 81,273 +0.03(+0.67%)
Oct 14, 2015 4.804 4.804 4.704 4.722 129,634 -0.06(-1.18%)
Oct 13, 2015 4.801 4.832 4.774 4.779 154,968 -0.02(-0.37%)
Oct 12, 2015 4.832 4.841 4.783 4.797 161,983 -0.00(-0.09%)
Oct 09, 2015 4.752 4.814 4.752 4.801 261,402 +0.08(+1.70%)
Oct 08, 2015 4.663 4.739 4.631 4.721 214,121 +0.06(+1.34%)
Oct 07, 2015 4.627 4.663 4.578 4.658 210,672 +0.07(+1.46%)
Oct 06, 2015 4.538 4.596 4.533 4.591 147,882 +0.07(+1.48%)
Oct 05, 2015 4.529 4.556 4.511 4.524 158,065 +0.03(+0.70%)
Oct 02, 2015 4.507 4.529 4.480 4.493 211,492 -0.02(-0.49%)
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.