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: 4:10 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 (%)
Sep 30, 2019 5.951 5.974 5.932 5.932 151,054 -0.02(-0.32%)
Sep 27, 2019 5.977 5.977 5.919 5.951 128,070 -0.01(-0.22%)
Sep 26, 2019 5.977 5.996 5.964 5.964 85,594 -0.03(-0.54%)
Sep 25, 2019 5.958 6.003 5.951 5.996 119,481 +0.02(+0.32%)
Sep 24, 2019 5.964 5.990 5.958 5.977 100,836 +0.03(+0.43%)
Sep 23, 2019 5.971 5.971 5.906 5.951 127,977 -0.01(-0.22%)
Sep 20, 2019 5.939 5.984 5.939 5.964 101,181 +0.01(+0.22%)
Sep 19, 2019 5.939 5.971 5.939 5.951 109,776 +0.01(+0.11%)
Sep 18, 2019 5.971 5.977 5.913 5.945 90,515 -0.03(-0.43%)
Sep 17, 2019 5.951 5.984 5.945 5.971 58,077 +0.02(+0.41%)
Sep 16, 2019 5.934 5.959 5.908 5.947 77,225 +0.04(+0.65%)
Sep 13, 2019 5.959 5.979 5.902 5.908 158,439 -0.03(-0.43%)
Sep 12, 2019 5.953 5.972 5.908 5.934 110,002 +0.00(+0.00%)
Sep 11, 2019 5.934 5.947 5.921 5.934 80,345 +0.00(+0.00%)
Sep 10, 2019 5.902 5.940 5.883 5.934 99,318 +0.03(+0.43%)
Sep 09, 2019 5.895 5.908 5.876 5.908 98,608 +0.03(+0.54%)
Sep 06, 2019 5.895 5.895 5.851 5.876 157,499 -0.01(-0.22%)
Sep 05, 2019 5.902 5.915 5.883 5.889 97,324 -0.02(-0.32%)
Sep 04, 2019 5.895 5.908 5.876 5.908 99,392 +0.03(+0.43%)
Sep 03, 2019 5.844 5.889 5.844 5.883 105,667 +0.02(+0.33%)
Aug 30, 2019 5.870 5.870 5.851 5.864 55,735 +0.00(+0.00%)
Aug 29, 2019 5.870 5.870 5.851 5.864 51,481 +0.01(+0.22%)
Aug 28, 2019 5.870 5.873 5.844 5.851 169,320 +0.00(+0.00%)
Aug 27, 2019 5.857 5.869 5.829 5.851 103,337 +0.03(+0.44%)
Aug 26, 2019 5.870 5.895 5.812 5.825 163,577 -0.01(-0.22%)
Aug 23, 2019 5.851 5.883 5.800 5.838 143,409 +0.01(+0.11%)
Aug 22, 2019 5.838 5.851 5.800 5.832 60,696 -0.01(-0.11%)
Aug 21, 2019 5.806 5.844 5.787 5.838 67,665 +0.03(+0.55%)
Aug 20, 2019 5.825 5.825 5.793 5.806 91,875 +0.01(+0.22%)
Aug 19, 2019 5.787 5.819 5.787 5.793 66,949 +0.04(+0.64%)
Aug 16, 2019 5.757 5.782 5.744 5.757 82,809 +0.01(+0.21%)
Aug 15, 2019 5.776 5.795 5.744 5.745 83,649 -0.02(-0.32%)
Aug 14, 2019 5.833 5.849 5.744 5.763 185,110 -0.09(-1.52%)
Aug 13, 2019 5.833 5.858 5.810 5.852 106,547 +0.05(+0.87%)
Aug 12, 2019 5.795 5.871 5.795 5.801 167,746 +0.00(+0.00%)
Aug 09, 2019 5.801 5.801 5.788 5.801 70,979 +0.01(+0.22%)
Aug 08, 2019 5.750 5.795 5.750 5.788 145,396 +0.03(+0.55%)
Aug 07, 2019 5.731 5.757 5.719 5.757 195,338 -0.02(-0.33%)
Aug 06, 2019 5.807 5.807 5.744 5.776 248,281 -0.03(-0.55%)
Aug 05, 2019 5.845 5.845 5.757 5.807 317,966 -0.08(-1.29%)
Aug 02, 2019 5.871 5.896 5.839 5.883 192,276 -0.01(-0.11%)
Aug 01, 2019 5.896 5.915 5.877 5.890 289,923 -0.02(-0.32%)
Jul 31, 2019 5.915 5.921 5.894 5.909 206,770 -0.01(-0.21%)
Jul 30, 2019 5.852 5.931 5.845 5.921 203,963 +0.04(+0.76%)
Jul 29, 2019 5.883 5.890 5.826 5.877 235,230 +0.01(+0.11%)
Jul 26, 2019 5.890 5.915 5.864 5.871 198,901 -0.01(-0.11%)
Jul 25, 2019 5.972 5.985 5.877 5.877 263,777 -0.10(-1.70%)
Jul 24, 2019 5.991 6.004 5.966 5.978 136,887 -0.03(-0.42%)
Jul 23, 2019 5.928 6.004 5.918 6.004 167,162 +0.09(+1.50%)
Jul 22, 2019 5.953 5.953 5.890 5.915 162,678 -0.01(-0.21%)
Jul 19, 2019 5.947 5.966 5.915 5.928 171,929 -0.01(-0.21%)
Jul 18, 2019 6.010 6.010 5.934 5.940 285,787 -0.07(-1.16%)
Jul 17, 2019 5.940 6.029 5.915 6.010 202,250 +0.07(+1.17%)
Jul 16, 2019 5.928 5.953 5.909 5.940 248,729 +0.04(+0.64%)
Jul 15, 2019 5.896 5.902 5.871 5.902 216,603 +0.03(+0.51%)
Jul 12, 2019 5.866 5.885 5.847 5.872 207,977 +0.03(+0.43%)
Jul 11, 2019 5.835 5.866 5.816 5.847 237,259 +0.04(+0.76%)
Jul 10, 2019 5.803 5.835 5.790 5.803 127,732 +0.01(+0.11%)
Jul 09, 2019 5.753 5.828 5.740 5.797 241,024 +0.03(+0.55%)
Jul 08, 2019 5.784 5.803 5.753 5.765 241,026 -0.02(-0.34%)
Jul 05, 2019 5.778 5.794 5.778 5.785 148,237 +0.00(+0.02%)
Jul 03, 2019 5.790 5.797 5.765 5.784 167,780 -0.01(-0.11%)
Jul 02, 2019 5.797 5.816 5.759 5.790 246,142 +0.00(+0.00%)
Jul 01, 2019 5.715 5.803 5.683 5.790 418,085 +0.13(+2.22%)
Jun 28, 2019 5.702 5.728 5.665 5.665 269,306 -0.04(-0.66%)
Jun 27, 2019 5.702 5.721 5.690 5.702 192,897 -0.01(-0.22%)
Jun 26, 2019 5.677 5.734 5.665 5.715 217,386 +0.02(+0.33%)
Jun 25, 2019 5.797 5.797 5.660 5.696 426,734 -0.09(-1.63%)
Jun 24, 2019 5.841 5.841 5.778 5.790 129,892 -0.05(-0.86%)
Jun 21, 2019 5.841 5.847 5.809 5.841 97,871 +0.01(+0.22%)
Jun 20, 2019 5.822 5.841 5.809 5.828 164,421 +0.02(+0.32%)
Jun 19, 2019 5.797 5.822 5.790 5.809 101,500 +0.01(+0.22%)
Jun 18, 2019 5.809 5.816 5.772 5.797 183,561 +0.01(+0.22%)
Jun 17, 2019 5.759 5.822 5.746 5.784 152,859 +0.05(+0.85%)
Jun 14, 2019 5.754 5.763 5.729 5.735 99,076 -0.03(-0.54%)
Jun 13, 2019 5.804 5.804 5.754 5.767 144,482 -0.02(-0.32%)
Jun 12, 2019 5.767 5.785 5.698 5.785 263,027 +0.04(+0.65%)
Jun 11, 2019 5.754 5.763 5.710 5.748 147,627 +0.02(+0.44%)
Jun 10, 2019 5.742 5.748 5.698 5.723 146,561 +0.03(+0.55%)
Jun 07, 2019 5.685 5.704 5.673 5.692 86,592 +0.02(+0.33%)
Jun 06, 2019 5.610 5.685 5.610 5.673 82,525 +0.06(+1.00%)
Jun 05, 2019 5.592 5.623 5.576 5.617 62,069 +0.02(+0.45%)
Jun 04, 2019 5.567 5.604 5.548 5.592 131,784 +0.04(+0.79%)
Jun 03, 2019 5.529 5.598 5.522 5.548 144,349 -0.03(-0.56%)
May 31, 2019 5.654 5.668 5.579 5.579 169,663 -0.11(-1.87%)
May 30, 2019 5.704 5.729 5.685 5.685 266,998 +0.00(+0.00%)
May 29, 2019 5.717 5.729 5.667 5.685 110,570 -0.02(-0.44%)
May 28, 2019 5.742 5.742 5.692 5.710 67,671 -0.02(-0.44%)
May 24, 2019 5.717 5.742 5.692 5.735 58,421 +0.04(+0.77%)
May 23, 2019 5.679 5.698 5.655 5.692 61,121 +0.00(+0.00%)
May 22, 2019 5.685 5.723 5.685 5.692 97,722 -0.01(-0.22%)
May 21, 2019 5.654 5.729 5.654 5.704 208,704 +0.03(+0.55%)
May 20, 2019 5.773 5.779 5.667 5.673 153,586 -0.10(-1.73%)
May 17, 2019 5.723 5.785 5.717 5.773 138,291 +0.06(+0.98%)
May 16, 2019 5.704 5.742 5.704 5.717 153,364 +0.01(+0.11%)
May 15, 2019 5.748 5.748 5.673 5.710 352,404 -0.06(-1.11%)
May 14, 2019 5.743 5.824 5.719 5.774 128,096 +0.04(+0.76%)
May 13, 2019 5.743 5.750 5.669 5.731 215,552 -0.02(-0.43%)
May 10, 2019 5.731 5.756 5.729 5.756 87,063 +0.02(+0.43%)
May 09, 2019 5.756 5.756 5.694 5.731 103,020 -0.03(-0.54%)
May 08, 2019 5.756 5.793 5.750 5.762 249,101 +0.02(+0.43%)
May 07, 2019 5.688 5.743 5.675 5.737 190,497 +0.01(+0.11%)
May 06, 2019 5.706 5.731 5.675 5.731 93,844 +0.01(+0.22%)
May 03, 2019 5.725 5.756 5.706 5.719 88,514 +0.01(+0.11%)
May 02, 2019 5.719 5.719 5.657 5.712 214,883 -0.01(-0.11%)
May 01, 2019 5.750 5.781 5.712 5.719 192,747 -0.04(-0.75%)
Apr 30, 2019 5.768 5.793 5.725 5.762 218,572 +0.00(+0.00%)
Apr 29, 2019 5.818 5.818 5.756 5.762 131,820 -0.04(-0.64%)
Apr 26, 2019 5.675 5.824 5.638 5.799 295,370 +0.12(+2.07%)
Apr 25, 2019 5.731 5.731 5.675 5.681 119,212 -0.04(-0.76%)
Apr 24, 2019 5.781 5.785 5.712 5.725 162,192 -0.02(-0.43%)
Apr 23, 2019 5.731 5.756 5.725 5.750 107,947 +0.01(+0.22%)
Apr 22, 2019 5.706 5.737 5.693 5.737 154,381 +0.06(+0.98%)
Apr 18, 2019 5.694 5.694 5.663 5.681 116,084 -0.01(-0.22%)
Apr 17, 2019 5.712 5.712 5.675 5.694 199,168 -0.01(-0.22%)
Apr 16, 2019 5.731 5.742 5.700 5.706 159,126 -0.02(-0.35%)
Apr 15, 2019 5.702 5.726 5.702 5.726 124,891 +0.03(+0.54%)
Apr 12, 2019 5.720 5.720 5.665 5.696 228,344 +0.00(+0.00%)
Apr 11, 2019 5.671 5.696 5.659 5.696 94,975 +0.03(+0.54%)
Apr 10, 2019 5.652 5.677 5.640 5.665 278,827 +0.04(+0.77%)
Apr 09, 2019 5.622 5.659 5.609 5.622 229,112 -0.01(-0.11%)
Apr 08, 2019 5.640 5.646 5.603 5.628 208,496 +0.03(+0.55%)
Apr 05, 2019 5.597 5.628 5.591 5.597 127,814 -0.01(-0.22%)
Apr 04, 2019 5.609 5.616 5.591 5.609 141,641 -0.01(-0.11%)
Apr 03, 2019 5.603 5.646 5.575 5.616 350,075 +0.05(+0.94%)
Apr 02, 2019 5.579 5.579 5.529 5.563 120,803 +0.00(+0.06%)
Apr 01, 2019 5.535 5.560 5.523 5.560 250,006 +0.05(+0.89%)
Mar 29, 2019 5.523 5.535 5.511 5.511 140,482 +0.00(+0.00%)
Mar 28, 2019 5.511 5.523 5.487 5.511 127,207 +0.00(+0.00%)
Mar 27, 2019 5.486 5.511 5.468 5.511 171,662 +0.04(+0.67%)
Mar 26, 2019 5.480 5.517 5.468 5.474 169,973 -0.01(-0.22%)
Mar 25, 2019 5.542 5.548 5.482 5.486 269,967 -0.06(-1.00%)
Mar 22, 2019 5.517 5.562 5.509 5.542 314,582 +0.02(+0.45%)
Mar 21, 2019 5.492 5.542 5.492 5.517 210,835 +0.01(+0.22%)
Mar 20, 2019 5.505 5.505 5.486 5.505 92,997 +0.00(+0.00%)
Mar 19, 2019 5.449 5.511 5.449 5.505 118,260 +0.06(+1.02%)
Mar 18, 2019 5.455 5.455 5.418 5.449 171,398 +0.01(+0.20%)
Mar 15, 2019 5.481 5.487 5.426 5.438 243,999 -0.02(-0.45%)
Mar 14, 2019 5.469 5.469 5.445 5.463 143,807 +0.00(+0.00%)
Mar 13, 2019 5.463 5.475 5.445 5.463 181,153 +0.03(+0.56%)
Mar 12, 2019 5.445 5.465 5.432 5.432 201,226 -0.01(-0.22%)
Mar 11, 2019 5.432 5.481 5.425 5.445 244,446 +0.01(+0.22%)
Mar 08, 2019 5.402 5.432 5.377 5.432 171,012 +0.02(+0.45%)
Mar 07, 2019 5.426 5.432 5.390 5.408 162,792 -0.02(-0.34%)
Mar 06, 2019 5.432 5.438 5.414 5.426 127,033 +0.00(+0.00%)
Mar 05, 2019 5.426 5.432 5.414 5.426 135,302 +0.01(+0.23%)
Mar 04, 2019 5.420 5.438 5.408 5.414 218,601 -0.01(-0.11%)
Mar 01, 2019 5.408 5.420 5.396 5.420 214,052 +0.01(+0.23%)
Feb 28, 2019 5.402 5.408 5.377 5.408 284,154 +0.02(+0.34%)
Feb 27, 2019 5.365 5.396 5.359 5.390 296,129 +0.02(+0.46%)
Feb 26, 2019 5.359 5.365 5.341 5.365 125,159 +0.01(+0.11%)
Feb 25, 2019 5.341 5.359 5.335 5.359 192,267 +0.04(+0.80%)
Feb 22, 2019 5.371 5.377 5.286 5.316 536,439 -0.04(-0.80%)
Feb 21, 2019 5.359 5.377 5.347 5.359 216,428 -0.01(-0.11%)
Feb 20, 2019 5.371 5.383 5.353 5.365 249,999 +0.00(+0.00%)
Feb 19, 2019 5.347 5.377 5.335 5.365 259,274 +0.02(+0.31%)
Feb 15, 2019 5.354 5.360 5.336 5.348 218,506 +0.01(+0.11%)
Feb 14, 2019 5.336 5.347 5.330 5.342 272,562 -0.01(-0.11%)
Feb 13, 2019 5.379 5.382 5.330 5.348 327,726 -0.02(-0.34%)
Feb 12, 2019 5.360 5.387 5.354 5.367 364,757 +0.02(+0.34%)
Feb 11, 2019 5.336 5.367 5.306 5.348 184,463 +0.02(+0.34%)
Feb 08, 2019 5.324 5.330 5.288 5.330 159,798 +0.01(+0.11%)
Feb 07, 2019 5.312 5.330 5.288 5.324 173,799 -0.01(-0.23%)
Feb 06, 2019 5.318 5.360 5.318 5.336 204,040 +0.02(+0.34%)
Feb 05, 2019 5.300 5.354 5.281 5.318 346,107 +0.02(+0.34%)
Feb 04, 2019 5.263 5.300 5.233 5.300 211,959 +0.05(+1.04%)
Feb 01, 2019 5.209 5.251 5.203 5.245 162,766 +0.04(+0.82%)
Jan 31, 2019 5.179 5.203 5.173 5.203 247,340 +0.02(+0.47%)
Jan 30, 2019 5.160 5.179 5.148 5.179 189,841 +0.03(+0.59%)
Jan 29, 2019 5.148 5.151 5.139 5.148 178,088 +0.00(+0.00%)
Jan 28, 2019 5.136 5.160 5.129 5.148 97,716 +0.01(+0.12%)
Jan 25, 2019 5.142 5.148 5.136 5.142 123,023 +0.01(+0.24%)
Jan 24, 2019 5.130 5.142 5.118 5.130 114,076 +0.00(+0.00%)
Jan 23, 2019 5.136 5.148 5.124 5.130 119,019 -0.01(-0.12%)
Jan 22, 2019 5.160 5.160 5.124 5.136 261,978 -0.02(-0.47%)
Jan 18, 2019 5.154 5.166 5.136 5.160 157,819 +0.02(+0.35%)
Jan 17, 2019 5.100 5.142 5.075 5.142 190,006 +0.04(+0.71%)
Jan 16, 2019 5.106 5.121 5.069 5.106 329,817 +0.00(+0.00%)
Jan 15, 2019 5.082 5.115 5.075 5.106 270,408 +0.03(+0.60%)
Jan 14, 2019 5.130 5.136 5.075 5.075 196,065 -0.07(-1.41%)
Jan 11, 2019 5.148 5.154 5.124 5.148 74,869 +0.00(+0.00%)
Jan 10, 2019 5.112 5.166 5.106 5.148 226,550 +0.04(+0.83%)
Jan 09, 2019 5.154 5.154 5.106 5.106 185,854 -0.02(-0.35%)
Jan 08, 2019 5.136 5.136 5.094 5.124 119,906 +0.04(+0.84%)
Jan 07, 2019 5.027 5.094 4.997 5.082 272,775 +0.09(+1.82%)
Jan 04, 2019 4.906 4.991 4.906 4.991 242,583 +0.09(+1.86%)
Jan 03, 2019 4.875 4.912 4.870 4.900 201,185 +0.02(+0.37%)
Jan 02, 2019 4.809 4.894 4.809 4.881 169,232 +0.05(+1.00%)
Dec 31, 2018 4.888 4.888 4.827 4.833 355,546 -0.05(-1.12%)
Dec 28, 2018 4.809 4.900 4.809 4.888 274,246 +0.08(+1.64%)
Dec 27, 2018 4.797 4.815 4.766 4.809 351,424 +0.00(+0.06%)
Dec 26, 2018 4.733 4.806 4.718 4.806 359,741 +0.09(+1.91%)
Dec 24, 2018 4.721 4.733 4.703 4.715 223,124 -0.01(-0.13%)
Dec 21, 2018 4.721 4.764 4.697 4.721 435,276 -0.01(-0.13%)
Dec 20, 2018 4.824 4.844 4.667 4.727 478,749 -0.11(-2.24%)
Dec 19, 2018 4.890 4.906 4.830 4.836 152,787 -0.06(-1.23%)
Dec 18, 2018 4.872 4.914 4.866 4.896 327,102 +0.03(+0.62%)
Dec 17, 2018 4.932 4.932 4.866 4.866 339,563 -0.08(-1.58%)
Dec 14, 2018 4.998 4.998 4.926 4.944 411,500 -0.06(-1.20%)
Dec 13, 2018 5.016 5.016 4.938 5.004 443,213 -0.01(-0.24%)
Dec 12, 2018 5.016 5.022 4.980 5.016 387,728 +0.02(+0.30%)
Dec 11, 2018 5.025 5.025 4.977 5.001 193,489 +0.02(+0.36%)
Dec 10, 2018 4.983 5.013 4.953 4.983 314,743 +0.01(+0.12%)
Dec 07, 2018 4.989 5.013 4.971 4.977 116,288 -0.01(-0.12%)
Dec 06, 2018 4.995 5.025 4.965 4.983 178,045 -0.04(-0.83%)
Dec 04, 2018 5.031 5.049 5.001 5.025 536,535 -0.01(-0.12%)
Dec 03, 2018 5.031 5.061 5.025 5.031 284,972 +0.04(+0.72%)
Nov 30, 2018 5.007 5.025 4.971 4.995 246,819 -0.02(-0.48%)
Nov 29, 2018 5.019 5.037 5.001 5.019 230,452 -0.01(-0.24%)
Nov 28, 2018 5.019 5.043 4.989 5.031 380,216 +0.02(+0.48%)
Nov 27, 2018 5.013 5.031 5.001 5.007 129,966 -0.02(-0.36%)
Nov 26, 2018 5.043 5.043 5.001 5.025 136,300 +0.02(+0.36%)
Nov 23, 2018 4.995 5.031 4.989 5.007 82,608 +0.00(+0.00%)
Nov 21, 2018 5.007 5.007 5.007 0 -0.02(-0.36%)
Nov 20, 2018 5.037 5.037 5.004 5.025 166,197 -0.02(-0.47%)
Nov 19, 2018 5.049 5.061 5.043 5.049 210,338 -0.03(-0.59%)
Nov 16, 2018 5.120 5.144 5.073 5.079 154,325 -0.05(-0.93%)
Nov 15, 2018 5.120 5.156 5.103 5.126 200,274 -0.01(-0.17%)
Nov 14, 2018 5.153 5.153 5.106 5.135 264,005 -0.01(-0.23%)
Nov 13, 2018 5.171 5.195 5.141 5.147 123,661 -0.01(-0.11%)
Nov 12, 2018 5.230 5.230 5.112 5.153 200,586 -0.05(-0.91%)
Nov 09, 2018 5.230 5.260 5.189 5.201 129,322 -0.04(-0.79%)
Nov 08, 2018 5.289 5.313 5.224 5.242 291,576 -0.05(-0.90%)
Nov 07, 2018 5.224 5.301 5.224 5.289 116,881 +0.06(+1.13%)
Nov 06, 2018 5.260 5.277 5.218 5.230 83,570 -0.03(-0.56%)
Nov 05, 2018 5.224 5.319 5.201 5.260 116,037 +0.05(+0.91%)
Nov 02, 2018 5.254 5.254 5.201 5.212 75,803 -0.01(-0.23%)
Nov 01, 2018 5.189 5.242 5.172 5.224 137,286 +0.05(+0.91%)
Oct 31, 2018 5.183 5.195 5.153 5.177 178,178 +0.01(+0.11%)
Oct 30, 2018 5.165 5.177 5.135 5.171 309,849 +0.01(+0.26%)
Oct 29, 2018 5.171 5.171 5.136 5.157 141,881 +0.02(+0.31%)
Oct 26, 2018 5.147 5.159 5.106 5.141 169,503 -0.01(-0.12%)
Oct 25, 2018 5.201 5.224 5.147 5.147 253,671 -0.08(-1.47%)
Oct 24, 2018 5.242 5.242 5.206 5.224 201,241 +0.01(+0.23%)
Oct 23, 2018 5.195 5.218 5.165 5.212 124,254 +0.01(+0.11%)
Oct 22, 2018 5.236 5.248 5.206 5.206 129,094 -0.03(-0.57%)
Oct 19, 2018 5.260 5.278 5.218 5.236 192,464 -0.01(-0.11%)
Oct 18, 2018 5.295 5.295 5.236 5.242 189,287 -0.02(-0.45%)
Oct 17, 2018 5.248 5.278 5.248 5.266 192,736 +0.01(+0.23%)
Oct 16, 2018 5.236 5.270 5.236 5.254 135,332 +0.03(+0.51%)
Oct 15, 2018 5.186 5.239 5.186 5.227 235,391 +0.05(+0.91%)
Oct 12, 2018 5.221 5.227 5.168 5.180 210,208 +0.01(+0.23%)
Oct 11, 2018 5.163 5.192 5.057 5.168 335,191 -0.02(-0.45%)
Oct 10, 2018 5.262 5.274 5.192 5.192 257,286 -0.06(-1.23%)
Oct 09, 2018 5.321 5.336 5.257 5.257 159,095 -0.06(-1.22%)
Oct 08, 2018 5.368 5.368 5.280 5.321 270,280 -0.03(-0.55%)
Oct 05, 2018 5.339 5.380 5.339 5.351 265,652 -0.04(-0.65%)
Oct 04, 2018 5.415 5.439 5.386 5.386 166,032 -0.05(-0.87%)
Oct 03, 2018 5.468 5.468 5.404 5.433 211,572 -0.03(-0.54%)
Oct 02, 2018 5.462 5.468 5.451 5.462 166,267 +0.01(+0.11%)
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.