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

Pioneer High Income Trust (NY: PHT )

7.465 +0.005 (+0.07%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 17, 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 (%)
Nov 29, 2013 6.280 6.302 6.254 6.276 78,070 +0.05(+0.82%)
Nov 27, 2013 6.163 6.225 6.163 6.225 116,142 +0.04(+0.71%)
Nov 26, 2013 6.280 6.291 6.178 6.181 189,307 -0.08(-1.34%)
Nov 25, 2013 6.269 6.280 6.251 6.265 160,994 +0.03(+0.41%)
Nov 22, 2013 6.167 6.258 6.130 6.240 244,355 +0.04(+0.65%)
Nov 21, 2013 6.233 6.251 6.170 6.200 199,021 -0.04(-0.59%)
Nov 20, 2013 6.264 6.320 6.233 6.236 146,684 -0.03(-0.52%)
Nov 19, 2013 6.214 6.295 6.167 6.269 233,118 +0.04(+0.65%)
Nov 18, 2013 6.445 6.456 6.167 6.229 422,674 -0.23(-3.60%)
Nov 15, 2013 6.408 6.474 6.408 6.462 102,023 +0.06(+0.89%)
Nov 14, 2013 6.437 6.437 6.393 6.404 147,168 -0.00(-0.07%)
Nov 12, 2013 6.402 6.478 6.373 6.409 278,506 +0.02(+0.34%)
Nov 11, 2013 6.398 6.400 6.369 6.387 113,168 +0.00(+0.06%)
Nov 08, 2013 6.369 6.405 6.318 6.384 407,460 +0.00(+0.00%)
Nov 07, 2013 6.373 6.387 6.351 6.384 146,694 +0.03(+0.51%)
Nov 06, 2013 6.340 6.359 6.292 6.351 164,255 +0.01(+0.23%)
Nov 05, 2013 6.304 6.358 6.286 6.336 209,850 +0.02(+0.34%)
Nov 04, 2013 6.307 6.315 6.253 6.315 165,078 +0.05(+0.81%)
Nov 01, 2013 6.275 6.297 6.260 6.264 85,219 -0.01(-0.23%)
Oct 31, 2013 6.271 6.297 6.231 6.278 214,617 +0.01(+0.17%)
Oct 30, 2013 6.271 6.271 6.217 6.267 90,360 -0.02(-0.29%)
Oct 29, 2013 6.297 6.307 6.246 6.286 115,785 -0.03(-0.40%)
Oct 28, 2013 6.297 6.322 6.297 6.311 177,274 +0.02(+0.35%)
Oct 25, 2013 6.257 6.289 6.235 6.289 134,796 +0.03(+0.52%)
Oct 24, 2013 6.224 6.260 6.213 6.257 97,877 +0.02(+0.35%)
Oct 23, 2013 6.228 6.242 6.206 6.235 137,507 +0.02(+0.29%)
Oct 22, 2013 6.133 6.228 6.117 6.217 93,612 +0.11(+1.72%)
Oct 21, 2013 6.166 6.228 6.097 6.111 307,295 -0.04(-0.59%)
Oct 18, 2013 6.173 6.180 6.119 6.148 280,920 -0.02(-0.35%)
Oct 17, 2013 6.119 6.188 6.119 6.169 191,821 +0.05(+0.83%)
Oct 16, 2013 6.144 6.146 6.119 6.119 293,206 -0.05(-0.79%)
Oct 15, 2013 6.169 6.235 6.149 6.168 174,610 -0.04(-0.57%)
Oct 14, 2013 6.138 6.225 6.131 6.203 140,866 +0.05(+0.87%)
Oct 11, 2013 6.102 6.167 6.088 6.149 183,603 +0.01(+0.12%)
Oct 10, 2013 6.106 6.171 6.073 6.142 206,035 +0.07(+1.19%)
Oct 09, 2013 6.106 6.116 6.048 6.070 169,440 -0.04(-0.59%)
Oct 08, 2013 6.120 6.145 6.102 6.106 169,026 -0.01(-0.12%)
Oct 07, 2013 6.106 6.120 6.102 6.113 132,533 +0.00(+0.05%)
Oct 04, 2013 6.120 6.131 6.102 6.110 121,244 -0.01(-0.11%)
Oct 03, 2013 6.145 6.171 6.117 6.117 165,715 -0.04(-0.70%)
Oct 02, 2013 6.117 6.181 6.099 6.160 149,238 +0.05(+0.86%)
Oct 01, 2013 6.073 6.120 6.073 6.108 156,101 +0.00(+0.03%)
Sep 30, 2013 6.117 6.117 6.073 6.106 204,491 -0.01(-0.24%)
Sep 27, 2013 6.088 6.131 6.088 6.120 105,865 -0.00(-0.06%)
Sep 26, 2013 6.091 6.124 6.088 6.124 127,514 +0.01(+0.24%)
Sep 25, 2013 6.037 6.117 6.037 6.109 140,658 +0.07(+1.19%)
Sep 24, 2013 6.041 6.073 6.005 6.037 114,961 +0.00(+0.06%)
Sep 23, 2013 6.027 6.066 6.005 6.034 119,647 +0.02(+0.30%)
Sep 20, 2013 6.059 6.063 6.009 6.016 133,491 -0.04(-0.59%)
Sep 19, 2013 6.073 6.084 6.001 6.052 162,768 -0.02(-0.36%)
Sep 18, 2013 6.052 6.102 6.027 6.073 196,344 +0.04(+0.66%)
Sep 17, 2013 6.052 6.070 6.034 6.034 238,206 -0.02(-0.30%)
Sep 16, 2013 6.091 6.084 6.045 6.052 220,568 -0.01(-0.24%)
Sep 13, 2013 6.073 6.073 6.034 6.066 135,169 +0.00(+0.04%)
Sep 12, 2013 6.014 6.085 6.014 6.064 163,360 +0.04(+0.65%)
Sep 11, 2013 6.017 6.031 5.996 6.024 153,052 +0.02(+0.42%)
Sep 10, 2013 6.006 6.031 5.999 5.999 188,168 +0.00(+0.00%)
Sep 09, 2013 5.999 6.014 5.974 5.999 147,869 +0.02(+0.30%)
Sep 06, 2013 5.999 5.999 5.949 5.981 107,286 +0.00(+0.06%)
Sep 05, 2013 5.989 5.997 5.953 5.978 169,300 +0.01(+0.18%)
Sep 04, 2013 5.924 5.981 5.914 5.967 175,362 +0.06(+0.97%)
Sep 03, 2013 5.914 5.928 5.903 5.910 159,563 +0.01(+0.18%)
Aug 30, 2013 5.931 5.935 5.882 5.899 154,878 -0.01(-0.18%)
Aug 29, 2013 5.889 5.917 5.878 5.910 128,935 +0.03(+0.55%)
Aug 28, 2013 5.839 5.914 5.839 5.878 123,850 +0.02(+0.37%)
Aug 27, 2013 5.849 5.881 5.832 5.856 220,756 +0.00(+0.00%)
Aug 26, 2013 5.881 5.889 5.835 5.856 138,493 -0.01(-0.12%)
Aug 23, 2013 5.874 5.892 5.817 5.864 162,626 +0.01(+0.12%)
Aug 22, 2013 5.856 5.898 5.817 5.856 180,039 +0.01(+0.24%)
Aug 21, 2013 5.878 5.889 5.839 5.842 147,070 -0.05(-0.79%)
Aug 20, 2013 5.878 5.921 5.828 5.889 224,561 +0.01(+0.18%)
Aug 19, 2013 5.964 5.964 5.864 5.878 200,963 -0.09(-1.56%)
Aug 16, 2013 5.860 6.067 5.842 5.971 515,435 +0.09(+1.52%)
Aug 15, 2013 5.881 5.885 5.846 5.881 179,487 -0.02(-0.36%)
Aug 14, 2013 5.885 5.935 5.885 5.903 125,883 -0.02(-0.32%)
Aug 13, 2013 5.847 5.946 5.830 5.922 295,474 +0.02(+0.42%)
Aug 12, 2013 5.943 6.006 5.868 5.897 182,150 -0.03(-0.54%)
Aug 09, 2013 5.932 5.957 5.907 5.929 105,708 -0.02(-0.42%)
Aug 08, 2013 5.943 5.964 5.897 5.953 140,209 +0.04(+0.60%)
Aug 07, 2013 5.815 5.953 5.784 5.918 166,445 +0.10(+1.77%)
Aug 06, 2013 5.837 5.865 5.759 5.815 257,087 -0.03(-0.55%)
Aug 05, 2013 5.858 5.900 5.826 5.847 170,890 -0.05(-0.90%)
Aug 02, 2013 5.936 5.946 5.868 5.900 163,244 -0.01(-0.12%)
Aug 01, 2013 5.943 5.961 5.897 5.907 141,768 -0.01(-0.18%)
Jul 31, 2013 5.900 5.957 5.870 5.918 229,191 +0.04(+0.60%)
Jul 30, 2013 5.865 5.915 5.861 5.883 273,930 +0.01(+0.18%)
Jul 29, 2013 5.929 5.942 5.858 5.872 197,154 -0.07(-1.13%)
Jul 26, 2013 5.911 5.961 5.887 5.939 89,673 +0.04(+0.60%)
Jul 25, 2013 5.883 5.958 5.879 5.904 173,710 +0.02(+0.36%)
Jul 24, 2013 5.890 5.904 5.847 5.883 151,610 +0.02(+0.28%)
Jul 23, 2013 5.840 5.890 5.837 5.866 72,198 +0.03(+0.57%)
Jul 22, 2013 5.883 5.896 5.826 5.833 166,762 -0.07(-1.14%)
Jul 19, 2013 5.854 5.907 5.844 5.900 113,173 +0.02(+0.42%)
Jul 18, 2013 5.900 5.918 5.851 5.876 140,680 -0.01(-0.14%)
Jul 17, 2013 5.872 5.915 5.847 5.884 164,568 +0.00(+0.08%)
Jul 16, 2013 5.893 5.925 5.849 5.879 166,397 -0.03(-0.54%)
Jul 15, 2013 5.950 5.978 5.893 5.911 172,070 -0.04(-0.65%)
Jul 12, 2013 6.024 6.024 5.936 5.950 158,489 -0.05(-0.84%)
Jul 11, 2013 5.881 6.032 5.870 6.000 450,340 +0.16(+2.71%)
Jul 10, 2013 5.821 5.884 5.804 5.842 256,006 +0.04(+0.60%)
Jul 09, 2013 5.814 5.828 5.765 5.807 408,582 +0.04(+0.73%)
Jul 08, 2013 5.691 5.832 5.674 5.765 314,816 +0.06(+1.11%)
Jul 05, 2013 5.779 5.779 5.691 5.702 174,779 -0.08(-1.46%)
Jul 03, 2013 5.797 5.832 5.751 5.786 112,381 -0.04(-0.60%)
Jul 02, 2013 5.906 5.923 5.821 5.821 132,107 -0.07(-1.25%)
Jul 01, 2013 5.888 5.930 5.883 5.895 158,409 +0.04(+0.60%)
Jun 28, 2013 5.895 5.937 5.849 5.860 228,566 -0.03(-0.48%)
Jun 27, 2013 5.797 5.944 5.797 5.888 287,678 +0.09(+1.52%)
Jun 26, 2013 5.674 5.807 5.656 5.800 318,921 +0.15(+2.67%)
Jun 25, 2013 5.579 5.660 5.551 5.649 264,277 +0.15(+2.68%)
Jun 24, 2013 5.452 5.533 5.242 5.502 1,168,895 -0.04(-0.76%)
Jun 21, 2013 5.582 5.698 5.519 5.544 562,400 +0.02(+0.45%)
Jun 20, 2013 5.723 5.758 5.519 5.519 774,240 -0.28(-4.85%)
Jun 19, 2013 5.776 5.839 5.709 5.800 391,853 +0.03(+0.55%)
Jun 18, 2013 5.772 5.779 5.691 5.769 212,352 -0.01(-0.18%)
Jun 17, 2013 5.762 5.856 5.745 5.779 421,326 +0.07(+1.17%)
Jun 14, 2013 5.811 5.846 5.709 5.712 172,194 -0.07(-1.28%)
Jun 13, 2013 5.530 5.811 5.479 5.786 446,731 +0.22(+3.90%)
Jun 12, 2013 5.754 5.782 5.537 5.569 644,625 -0.18(-3.21%)
Jun 11, 2013 5.729 5.796 5.688 5.754 341,668 -0.09(-1.49%)
Jun 10, 2013 5.921 5.921 5.775 5.841 359,102 -0.10(-1.76%)
Jun 07, 2013 5.830 5.953 5.827 5.945 191,647 +0.11(+1.85%)
Jun 06, 2013 5.834 5.865 5.768 5.837 213,298 +0.00(+0.06%)
Jun 05, 2013 5.747 5.865 5.747 5.834 392,577 +0.05(+0.78%)
Jun 04, 2013 5.695 5.796 5.667 5.789 590,271 +0.08(+1.47%)
Jun 03, 2013 5.785 5.862 5.684 5.705 599,504 -0.10(-1.80%)
May 31, 2013 5.935 6.008 5.809 5.809 525,572 -0.11(-1.88%)
May 30, 2013 5.830 5.991 5.830 5.921 418,170 +0.09(+1.55%)
May 29, 2013 5.931 5.942 5.681 5.830 1,462,376 -0.17(-2.79%)
May 28, 2013 6.144 6.220 5.991 5.998 682,760 -0.14(-2.27%)
May 24, 2013 6.203 6.203 6.123 6.137 240,104 -0.07(-1.07%)
May 23, 2013 6.151 6.203 6.116 6.203 182,258 -0.00(-0.06%)
May 22, 2013 6.269 6.301 6.186 6.207 228,576 -0.05(-0.83%)
May 21, 2013 6.227 6.259 6.210 6.259 120,611 +0.03(+0.50%)
May 20, 2013 6.196 6.241 6.196 6.227 140,589 +0.04(+0.68%)
May 17, 2013 6.269 6.269 6.186 6.186 227,143 -0.06(-1.00%)
May 16, 2013 6.248 6.287 6.221 6.248 163,598 +0.01(+0.17%)
May 15, 2013 6.308 6.315 6.234 6.238 249,337 -0.03(-0.46%)
May 13, 2013 6.256 6.298 6.253 6.267 284,878 +0.01(+0.17%)
May 10, 2013 6.249 6.301 6.241 6.256 217,466 +0.02(+0.28%)
May 09, 2013 6.274 6.284 6.239 6.239 175,353 -0.03(-0.44%)
May 08, 2013 6.256 6.298 6.246 6.267 255,044 +0.03(+0.44%)
May 07, 2013 6.305 6.305 6.163 6.239 394,972 -0.05(-0.82%)
May 06, 2013 6.215 6.291 6.177 6.291 312,628 +0.08(+1.34%)
May 03, 2013 6.208 6.236 6.187 6.208 143,121 +0.01(+0.17%)
May 02, 2013 6.170 6.211 6.149 6.197 178,929 +0.03(+0.50%)
May 01, 2013 6.211 6.215 6.143 6.166 257,431 -0.04(-0.72%)
Apr 30, 2013 6.194 6.215 6.173 6.211 172,576 +0.03(+0.56%)
Apr 29, 2013 6.166 6.177 6.156 6.177 109,822 +0.03(+0.48%)
Apr 26, 2013 6.125 6.166 6.121 6.147 142,957 +0.03(+0.42%)
Apr 25, 2013 5.976 6.128 5.949 6.121 782,874 +0.08(+1.26%)
Apr 24, 2013 6.170 6.170 6.000 6.045 771,750 -0.11(-1.80%)
Apr 23, 2013 6.187 6.239 6.139 6.156 155,984 +0.01(+0.23%)
Apr 22, 2013 6.187 6.204 6.139 6.142 186,041 -0.03(-0.50%)
Apr 19, 2013 6.194 6.222 6.170 6.173 178,383 -0.02(-0.28%)
Apr 18, 2013 6.156 6.191 6.121 6.191 156,534 +0.04(+0.62%)
Apr 17, 2013 6.180 6.187 6.104 6.153 218,281 -0.02(-0.28%)
Apr 16, 2013 6.118 6.187 6.077 6.170 265,960 +0.06(+0.96%)
Apr 15, 2013 6.118 6.123 6.070 6.111 275,808 -0.01(-0.23%)
Apr 12, 2013 6.101 6.153 6.094 6.125 192,842 +0.02(+0.38%)
Apr 11, 2013 6.088 6.115 6.074 6.102 257,103 +0.02(+0.40%)
Apr 10, 2013 6.084 6.098 6.051 6.078 262,524 +0.01(+0.11%)
Apr 09, 2013 6.074 6.095 6.006 6.071 197,834 +0.00(+0.00%)
Apr 08, 2013 5.961 6.122 5.961 6.071 492,250 +0.10(+1.72%)
Apr 05, 2013 5.944 5.978 5.937 5.968 95,662 +0.00(+0.00%)
Apr 04, 2013 5.920 5.982 5.910 5.968 216,830 +0.05(+0.81%)
Apr 03, 2013 5.892 5.954 5.879 5.920 272,688 -0.00(-0.06%)
Apr 02, 2013 5.858 5.944 5.834 5.923 633,198 +0.07(+1.17%)
Apr 01, 2013 5.844 5.860 5.817 5.855 137,796 +0.03(+0.59%)
Mar 28, 2013 5.820 5.848 5.813 5.820 166,098 +0.02(+0.41%)
Mar 27, 2013 5.796 5.832 5.779 5.796 229,382 +0.00(+0.00%)
Mar 26, 2013 5.820 5.861 5.796 5.796 347,955 -0.04(-0.65%)
Mar 25, 2013 5.834 5.868 5.796 5.834 212,590 +0.00(+0.00%)
Mar 22, 2013 5.861 5.872 5.831 5.834 151,339 -0.03(-0.53%)
Mar 21, 2013 5.861 5.879 5.851 5.865 153,053 +0.02(+0.29%)
Mar 20, 2013 5.831 5.886 5.769 5.848 241,890 +0.01(+0.20%)
Mar 19, 2013 5.827 5.882 5.804 5.836 136,358 +0.01(+0.21%)
Mar 18, 2013 5.752 5.855 5.752 5.824 263,643 +0.02(+0.41%)
Mar 15, 2013 5.841 5.841 5.741 5.800 432,756 -0.07(-1.17%)
Mar 14, 2013 5.861 5.882 5.824 5.868 203,240 +0.02(+0.34%)
Mar 13, 2013 5.815 5.859 5.804 5.849 310,180 +0.04(+0.64%)
Mar 12, 2013 5.821 5.842 5.808 5.811 256,440 +0.01(+0.12%)
Mar 11, 2013 5.801 5.842 5.791 5.804 266,437 +0.01(+0.24%)
Mar 08, 2013 5.838 5.845 5.791 5.791 267,377 -0.04(-0.75%)
Mar 07, 2013 5.811 5.835 5.805 5.835 146,096 +0.03(+0.46%)
Mar 06, 2013 5.804 5.823 5.793 5.808 189,977 +0.01(+0.23%)
Mar 05, 2013 5.794 5.811 5.777 5.794 191,209 +0.01(+0.18%)
Mar 04, 2013 5.747 5.784 5.737 5.784 178,121 +0.05(+0.83%)
Mar 01, 2013 5.699 5.770 5.699 5.736 149,502 +0.01(+0.24%)
Feb 28, 2013 5.762 5.784 5.716 5.723 219,754 -0.03(-0.59%)
Feb 27, 2013 5.719 5.764 5.713 5.757 146,131 +0.04(+0.77%)
Feb 26, 2013 5.713 5.723 5.696 5.713 112,910 +0.01(+0.18%)
Feb 25, 2013 5.743 5.767 5.651 5.702 267,065 -0.02(-0.30%)
Feb 22, 2013 5.760 5.794 5.706 5.719 239,949 -0.02(-0.36%)
Feb 21, 2013 5.784 5.784 5.733 5.740 214,355 -0.03(-0.53%)
Feb 20, 2013 5.757 5.801 5.757 5.770 131,867 +0.02(+0.35%)
Feb 19, 2013 5.774 5.794 5.736 5.750 244,328 -0.02(-0.35%)
Feb 15, 2013 5.801 5.808 5.740 5.770 166,664 -0.02(-0.41%)
Feb 14, 2013 5.784 5.815 5.733 5.794 156,853 +0.00(+0.00%)
Feb 13, 2013 5.767 5.811 5.743 5.794 194,486 +0.02(+0.40%)
Feb 12, 2013 5.768 5.785 5.741 5.771 235,443 +0.00(+0.06%)
Feb 11, 2013 5.710 5.778 5.710 5.768 196,104 +0.03(+0.47%)
Feb 08, 2013 5.697 5.741 5.694 5.741 187,203 +0.04(+0.77%)
Feb 07, 2013 5.721 5.761 5.697 5.697 156,658 -0.01(-0.18%)
Feb 06, 2013 5.694 5.761 5.690 5.707 196,157 +0.06(+1.08%)
Feb 04, 2013 5.606 5.653 5.606 5.646 168,448 +0.04(+0.66%)
Feb 01, 2013 5.653 5.653 5.592 5.609 284,513 -0.03(-0.48%)
Jan 31, 2013 5.683 5.710 5.592 5.636 246,537 -0.03(-0.54%)
Jan 30, 2013 5.690 5.724 5.653 5.667 244,747 -0.04(-0.65%)
Jan 29, 2013 5.734 5.737 5.687 5.704 165,233 -0.03(-0.45%)
Jan 28, 2013 5.727 5.741 5.707 5.729 282,984 +0.01(+0.15%)
Jan 25, 2013 5.731 5.754 5.707 5.721 402,816 -0.01(-0.24%)
Jan 24, 2013 5.737 5.771 5.700 5.734 226,898 -0.01(-0.12%)
Jan 23, 2013 5.714 5.754 5.704 5.741 188,166 +0.03(+0.47%)
Jan 22, 2013 5.694 5.734 5.673 5.714 363,663 +0.02(+0.36%)
Jan 18, 2013 5.680 5.704 5.667 5.694 174,451 +0.01(+0.12%)
Jan 17, 2013 5.687 5.703 5.636 5.687 197,120 -0.01(-0.18%)
Jan 16, 2013 5.650 5.697 5.640 5.697 149,695 +0.06(+1.02%)
Jan 15, 2013 5.653 5.700 5.640 5.640 218,021 -0.02(-0.30%)
Jan 14, 2013 5.673 5.677 5.653 5.656 169,659 -0.04(-0.71%)
Jan 11, 2013 5.673 5.700 5.643 5.697 134,658 -0.00(-0.06%)
Jan 10, 2013 5.734 5.734 5.690 5.700 213,372 -0.03(-0.47%)
Jan 09, 2013 5.690 5.731 5.689 5.727 234,682 +0.07(+1.25%)
Jan 08, 2013 5.663 5.704 5.636 5.656 176,042 -0.01(-0.24%)
Jan 07, 2013 5.613 5.704 5.569 5.670 357,133 +0.02(+0.36%)
Jan 04, 2013 5.579 5.656 5.579 5.650 257,630 +0.05(+0.97%)
Jan 03, 2013 5.535 5.633 5.535 5.596 333,171 +0.04(+0.79%)
Jan 02, 2013 5.486 5.578 5.373 5.552 334,051 +0.18(+3.33%)
Dec 31, 2012 5.376 5.393 5.326 5.373 306,282 -0.01(-0.19%)
Dec 28, 2012 5.393 5.437 5.343 5.383 270,279 -0.01(-0.13%)
Dec 27, 2012 5.336 5.397 5.292 5.390 277,384 +0.04(+0.74%)
Dec 26, 2012 5.343 5.370 5.317 5.350 223,890 -0.02(-0.44%)
Dec 24, 2012 5.333 5.394 5.310 5.374 136,486 +0.02(+0.31%)
Dec 21, 2012 5.313 5.366 5.293 5.357 250,531 -0.01(-0.12%)
Dec 20, 2012 5.414 5.427 5.354 5.364 250,519 -0.03(-0.62%)
Dec 19, 2012 5.397 5.454 5.367 5.397 280,304 +0.00(+0.06%)
Dec 18, 2012 5.364 5.407 5.343 5.394 334,109 +0.03(+0.50%)
Dec 17, 2012 5.414 5.420 5.290 5.367 556,320 -0.06(-1.05%)
Dec 14, 2012 5.521 5.551 5.410 5.424 324,644 -0.10(-1.88%)
Dec 13, 2012 5.518 5.534 5.487 5.528 253,460 -0.01(-0.12%)
Dec 12, 2012 5.494 5.584 5.484 5.534 237,784 +0.04(+0.73%)
Dec 11, 2012 5.464 5.507 5.464 5.494 265,630 +0.03(+0.60%)
Dec 10, 2012 5.451 5.471 5.445 5.461 327,078 +0.00(+0.06%)
Dec 07, 2012 5.491 5.491 5.425 5.458 122,214 +0.03(+0.61%)
Dec 06, 2012 5.445 5.527 5.418 5.425 152,627 -0.01(-0.23%)
Dec 05, 2012 5.375 5.448 5.375 5.438 288,214 +0.05(+0.97%)
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.