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: 7:00 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 (%)
Feb 28, 2017 5.175 5.201 5.170 5.201 295,106 +0.03(+0.50%)
Feb 27, 2017 5.180 5.195 5.170 5.175 174,709 -0.01(-0.20%)
Feb 24, 2017 5.154 5.185 5.149 5.185 325,950 +0.03(+0.60%)
Feb 23, 2017 5.149 5.154 5.138 5.154 165,452 +0.02(+0.40%)
Feb 22, 2017 5.133 5.133 5.118 5.133 231,295 +0.01(+0.20%)
Feb 21, 2017 5.133 5.144 5.113 5.123 360,359 +0.01(+0.10%)
Feb 17, 2017 5.118 5.118 5.118 0 +0.00(+0.00%)
Feb 16, 2017 5.138 5.149 5.113 5.118 229,579 -0.02(-0.40%)
Feb 15, 2017 5.138 5.149 5.102 5.138 355,625 +0.00(+0.00%)
Feb 14, 2017 5.144 5.149 5.102 5.138 245,605 +0.00(+0.05%)
Feb 13, 2017 5.141 5.146 5.126 5.136 286,933 +0.01(+0.10%)
Feb 10, 2017 5.131 5.162 5.131 5.131 208,825 +0.00(+0.00%)
Feb 09, 2017 5.136 5.156 5.131 5.131 341,730 -0.01(-0.10%)
Feb 08, 2017 5.120 5.136 5.120 5.136 206,522 +0.01(+0.20%)
Feb 07, 2017 5.131 5.141 5.090 5.126 352,414 -0.01(-0.20%)
Feb 06, 2017 5.120 5.136 5.115 5.136 258,571 +0.02(+0.30%)
Feb 03, 2017 5.126 5.136 5.115 5.120 191,470 -0.01(-0.20%)
Feb 02, 2017 5.115 5.131 5.092 5.131 215,580 +0.02(+0.40%)
Feb 01, 2017 5.120 5.129 5.090 5.110 292,283 +0.00(+0.00%)
Jan 31, 2017 5.105 5.110 5.084 5.110 248,570 +0.00(+0.00%)
Jan 30, 2017 5.105 5.115 5.099 5.110 197,356 -0.01(-0.10%)
Jan 27, 2017 5.115 5.115 5.074 5.115 232,997 +0.01(+0.20%)
Jan 26, 2017 5.095 5.126 5.079 5.105 293,059 +0.00(+0.00%)
Jan 25, 2017 5.090 5.108 5.074 5.105 257,675 +0.04(+0.71%)
Jan 24, 2017 5.064 5.074 5.043 5.069 294,206 +0.01(+0.20%)
Jan 23, 2017 5.028 5.059 5.028 5.059 362,473 +0.02(+0.41%)
Jan 20, 2017 5.064 5.064 5.002 5.038 456,557 -0.01(-0.10%)
Jan 19, 2017 5.054 5.069 5.018 5.043 306,968 -0.03(-0.51%)
Jan 18, 2017 5.043 5.072 5.033 5.069 392,087 +0.03(+0.61%)
Jan 17, 2017 5.079 5.082 5.023 5.038 331,216 -0.01(-0.15%)
Jan 13, 2017 5.046 5.046 5.046 0 +0.00(+0.00%)
Jan 12, 2017 5.082 5.082 5.031 5.046 458,954 -0.01(-0.20%)
Jan 11, 2017 5.071 5.082 5.041 5.056 392,624 +0.01(+0.10%)
Jan 10, 2017 5.015 5.066 5.015 5.051 451,533 +0.04(+0.82%)
Jan 09, 2017 5.041 5.071 4.990 5.010 655,368 -0.01(-0.20%)
Jan 06, 2017 5.031 5.097 4.964 5.020 1,935,414 -0.23(-4.47%)
Jan 05, 2017 5.240 5.281 5.240 5.255 209,867 -0.04(-0.68%)
Jan 04, 2017 5.383 5.383 5.235 5.291 115,779 +0.06(+1.07%)
Jan 03, 2017 5.220 5.260 5.220 5.235 52,549 +0.02(+0.39%)
Dec 30, 2016 5.214 5.214 5.214 0 +0.02(+0.39%)
Dec 29, 2016 5.194 5.204 5.087 5.194 410,798 +0.03(+0.49%)
Dec 28, 2016 5.163 5.194 5.153 5.169 149,323 +0.01(+0.20%)
Dec 27, 2016 5.163 5.184 5.158 5.158 206,728 -0.02(-0.39%)
Dec 23, 2016 5.179 5.179 5.179 0 +0.02(+0.30%)
Dec 22, 2016 5.138 5.174 5.138 5.163 104,835 +0.02(+0.30%)
Dec 21, 2016 5.107 5.159 5.092 5.148 145,813 +0.02(+0.40%)
Dec 20, 2016 5.138 5.163 5.128 5.128 286,474 -0.04(-0.69%)
Dec 19, 2016 5.128 5.163 5.115 5.163 147,442 +0.03(+0.60%)
Dec 16, 2016 5.107 5.143 5.096 5.132 151,385 +0.01(+0.29%)
Dec 15, 2016 5.128 5.133 5.097 5.117 188,025 -0.01(-0.10%)
Dec 14, 2016 5.107 5.143 5.107 5.123 205,287 +0.01(+0.20%)
Dec 13, 2016 5.092 5.128 5.082 5.112 210,948 +0.05(+1.01%)
Dec 12, 2016 5.051 5.066 5.051 5.061 137,282 +0.00(+0.05%)
Dec 09, 2016 5.038 5.059 5.033 5.059 225,865 +0.05(+0.91%)
Dec 08, 2016 5.028 5.049 5.008 5.013 180,095 -0.02(-0.40%)
Dec 07, 2016 4.993 5.064 4.993 5.033 253,431 +0.04(+0.71%)
Dec 06, 2016 4.942 4.998 4.942 4.998 155,097 +0.04(+0.82%)
Dec 05, 2016 4.942 4.973 4.942 4.957 114,849 +0.00(+0.00%)
Dec 02, 2016 4.937 4.988 4.937 4.957 115,467 +0.01(+0.10%)
Dec 01, 2016 4.978 4.983 4.951 4.952 288,822 -0.04(-0.81%)
Nov 30, 2016 5.003 5.013 4.983 4.993 114,513 -0.01(-0.10%)
Nov 29, 2016 5.003 5.003 4.993 4.998 93,151 -0.01(-0.20%)
Nov 28, 2016 5.023 5.052 5.003 5.008 212,884 -0.02(-0.30%)
Nov 25, 2016 4.983 5.038 4.965 5.023 65,131 +0.03(+0.70%)
Nov 23, 2016 4.988 4.988 4.988 0 +0.01(+0.15%)
Nov 22, 2016 4.947 4.983 4.937 4.981 137,215 +0.05(+1.10%)
Nov 21, 2016 4.871 4.927 4.871 4.927 192,329 +0.05(+0.93%)
Nov 18, 2016 4.851 4.889 4.851 4.881 169,988 +0.03(+0.52%)
Nov 17, 2016 4.806 4.861 4.806 4.856 130,552 +0.04(+0.74%)
Nov 16, 2016 4.790 4.841 4.790 4.821 137,723 +0.01(+0.21%)
Nov 15, 2016 4.740 4.811 4.740 4.811 261,208 +0.06(+1.28%)
Nov 14, 2016 4.770 4.811 4.750 4.750 251,579 -0.03(-0.69%)
Nov 11, 2016 4.768 4.833 4.750 4.783 108,109 -0.02(-0.42%)
Nov 10, 2016 4.913 4.913 4.738 4.803 193,623 -0.10(-1.95%)
Nov 09, 2016 4.903 4.943 4.848 4.898 275,917 -0.06(-1.21%)
Nov 08, 2016 4.923 4.988 4.918 4.958 173,048 +0.04(+0.71%)
Nov 07, 2016 4.928 4.963 4.903 4.923 200,458 +0.03(+0.62%)
Nov 04, 2016 4.958 4.968 4.888 4.893 219,337 -0.05(-1.02%)
Nov 03, 2016 4.943 4.963 4.893 4.943 240,973 -0.02(-0.30%)
Nov 02, 2016 5.054 5.062 4.963 4.958 247,138 -0.12(-2.37%)
Nov 01, 2016 5.039 5.084 5.029 5.079 235,127 +0.04(+0.80%)
Oct 31, 2016 5.084 5.099 5.029 5.039 141,354 -0.06(-1.18%)
Oct 28, 2016 5.114 5.119 5.059 5.099 64,876 -0.01(-0.10%)
Oct 27, 2016 5.144 5.149 5.094 5.104 175,520 -0.05(-0.88%)
Oct 26, 2016 5.179 5.189 5.149 5.149 100,802 -0.03(-0.58%)
Oct 25, 2016 5.174 5.189 5.170 5.179 102,110 +0.00(+0.01%)
Oct 24, 2016 5.184 5.194 5.164 5.179 98,888 -0.02(-0.30%)
Oct 21, 2016 5.164 5.209 5.119 5.194 108,028 +0.04(+0.68%)
Oct 20, 2016 5.144 5.164 5.100 5.159 55,128 +0.02(+0.39%)
Oct 19, 2016 5.059 5.159 5.059 5.139 376,415 +0.06(+1.19%)
Oct 18, 2016 5.084 5.094 5.044 5.079 238,624 +0.02(+0.30%)
Oct 17, 2016 5.159 5.159 5.054 5.064 173,809 -0.10(-1.94%)
Oct 14, 2016 5.164 5.179 5.119 5.164 153,502 +0.01(+0.15%)
Oct 13, 2016 5.142 5.157 5.117 5.157 204,692 +0.00(+0.00%)
Oct 12, 2016 5.167 5.181 5.142 5.157 156,488 -0.01(-0.19%)
Oct 11, 2016 5.191 5.201 5.142 5.167 227,886 -0.01(-0.29%)
Oct 10, 2016 5.167 5.201 5.167 5.181 136,247 -0.00(-0.10%)
Oct 07, 2016 5.191 5.191 5.157 5.186 124,855 -0.00(-0.10%)
Oct 06, 2016 5.196 5.201 5.177 5.191 152,480 -0.02(-0.38%)
Oct 05, 2016 5.201 5.216 5.181 5.211 150,212 +0.03(+0.58%)
Oct 04, 2016 5.201 5.226 5.137 5.181 124,317 -0.03(-0.67%)
Oct 03, 2016 5.206 5.231 5.201 5.216 82,480 -0.01(-0.29%)
Sep 30, 2016 5.206 5.256 5.181 5.231 251,535 +0.04(+0.86%)
Sep 29, 2016 5.231 5.236 5.147 5.186 145,462 -0.04(-0.86%)
Sep 28, 2016 5.206 5.236 5.186 5.231 99,772 +0.02(+0.48%)
Sep 27, 2016 5.177 5.226 5.167 5.206 117,002 +0.03(+0.58%)
Sep 26, 2016 5.206 5.221 5.162 5.177 147,315 -0.04(-0.76%)
Sep 23, 2016 5.201 5.216 5.177 5.216 111,668 +0.00(+0.00%)
Sep 22, 2016 5.142 5.241 5.142 5.216 145,048 +0.06(+1.26%)
Sep 21, 2016 5.097 5.172 5.067 5.152 143,411 +0.05(+1.07%)
Sep 20, 2016 5.067 5.107 5.067 5.097 55,912 +0.03(+0.59%)
Sep 19, 2016 5.062 5.102 5.062 5.067 96,047 -0.00(-0.10%)
Sep 16, 2016 5.062 5.102 5.057 5.072 137,018 +0.02(+0.39%)
Sep 15, 2016 5.012 5.097 5.007 5.052 389,663 +0.00(+0.10%)
Sep 14, 2016 5.052 5.052 4.987 5.047 130,589 +0.01(+0.15%)
Sep 13, 2016 5.064 5.084 5.000 5.040 287,117 -0.04(-0.87%)
Sep 12, 2016 5.084 5.111 5.045 5.084 414,559 -0.05(-1.06%)
Sep 09, 2016 5.227 5.227 5.109 5.138 332,768 -0.10(-1.89%)
Sep 08, 2016 5.237 5.247 5.227 5.237 180,350 -0.00(-0.09%)
Sep 07, 2016 5.232 5.242 5.222 5.242 108,659 +0.01(+0.19%)
Sep 06, 2016 5.212 5.237 5.207 5.232 236,412 -0.00(-0.09%)
Sep 02, 2016 5.212 5.237 5.237 5.237 118,922 +0.02(+0.47%)
Sep 01, 2016 5.207 5.222 5.178 5.212 75,407 +0.01(+0.28%)
Aug 31, 2016 5.193 5.232 5.173 5.198 143,452 +0.00(+0.00%)
Aug 30, 2016 5.242 5.257 5.170 5.198 181,220 -0.02(-0.47%)
Aug 29, 2016 5.232 5.232 5.217 5.222 90,379 -0.02(-0.38%)
Aug 26, 2016 5.207 5.281 5.193 5.242 166,219 +0.03(+0.57%)
Aug 25, 2016 5.158 5.227 5.153 5.212 258,936 +0.03(+0.67%)
Aug 24, 2016 5.148 5.212 5.146 5.178 272,255 +0.04(+0.87%)
Aug 23, 2016 5.173 5.227 5.124 5.133 456,931 -0.06(-1.23%)
Aug 22, 2016 5.227 5.255 5.172 5.198 134,899 -0.04(-0.75%)
Aug 19, 2016 5.277 5.277 5.212 5.237 118,221 -0.02(-0.47%)
Aug 18, 2016 5.217 5.301 5.214 5.262 185,606 +0.03(+0.50%)
Aug 17, 2016 5.212 5.247 5.173 5.235 90,295 +0.01(+0.16%)
Aug 16, 2016 5.237 5.269 5.222 5.227 127,915 -0.02(-0.42%)
Aug 15, 2016 5.210 5.264 5.186 5.249 192,930 +0.07(+1.42%)
Aug 12, 2016 5.137 5.191 5.137 5.176 126,685 +0.04(+0.76%)
Aug 11, 2016 5.088 5.142 5.078 5.137 119,190 +0.06(+1.16%)
Aug 10, 2016 5.098 5.107 5.068 5.078 95,641 -0.04(-0.77%)
Aug 09, 2016 5.103 5.122 5.078 5.117 116,282 +0.02(+0.38%)
Aug 08, 2016 5.054 5.107 5.054 5.098 80,372 +0.04(+0.87%)
Aug 05, 2016 5.029 5.092 5.029 5.054 191,774 +0.03(+0.68%)
Aug 04, 2016 5.068 5.094 5.009 5.019 127,065 -0.06(-1.16%)
Aug 03, 2016 5.054 5.078 5.054 5.078 96,678 +0.00(+0.00%)
Aug 02, 2016 5.049 5.083 5.029 5.078 120,581 +0.00(+0.00%)
Aug 01, 2016 5.117 5.117 5.051 5.078 162,788 -0.04(-0.86%)
Jul 29, 2016 5.044 5.122 5.029 5.122 179,215 +0.07(+1.45%)
Jul 28, 2016 5.044 5.068 5.029 5.049 119,427 -0.00(-0.10%)
Jul 27, 2016 5.034 5.068 5.034 5.054 71,476 +0.02(+0.39%)
Jul 26, 2016 5.034 5.068 5.034 5.034 66,175 +0.00(+0.00%)
Jul 25, 2016 5.034 5.063 5.019 5.034 106,015 -0.02(-0.39%)
Jul 22, 2016 5.034 5.083 5.025 5.054 67,296 +0.03(+0.58%)
Jul 21, 2016 5.054 5.054 5.024 5.024 130,541 +0.00(+0.00%)
Jul 20, 2016 5.034 5.088 5.009 5.024 178,247 -0.01(-0.19%)
Jul 19, 2016 5.034 5.068 5.017 5.034 128,897 -0.01(-0.29%)
Jul 18, 2016 5.000 5.054 4.990 5.049 113,307 +0.05(+0.98%)
Jul 15, 2016 4.995 5.005 4.985 5.000 198,537 +0.00(+0.10%)
Jul 14, 2016 5.044 5.049 4.961 4.995 215,844 +0.04(+0.74%)
Jul 13, 2016 4.973 5.021 4.943 4.958 189,564 -0.03(-0.58%)
Jul 12, 2016 4.948 5.000 4.948 4.987 268,809 +0.05(+1.08%)
Jul 11, 2016 4.934 4.958 4.934 4.934 288,780 +0.00(+0.00%)
Jul 08, 2016 4.914 4.924 4.924 4.934 152,651 +0.01(+0.20%)
Jul 07, 2016 4.895 4.950 4.890 4.924 147,680 +0.00(+0.10%)
Jul 06, 2016 4.890 4.929 4.885 4.919 182,249 +0.01(+0.20%)
Jul 05, 2016 4.861 4.934 4.851 4.910 136,052 +0.01(+0.30%)
Jul 01, 2016 4.929 4.895 4.895 4.895 130,763 -0.00(-0.10%)
Jun 30, 2016 4.856 4.910 4.825 4.900 234,240 +0.05(+1.00%)
Jun 29, 2016 4.851 4.856 4.812 4.851 157,993 +0.04(+0.81%)
Jun 28, 2016 4.778 4.846 4.778 4.812 169,171 +0.06(+1.33%)
Jun 27, 2016 4.885 4.890 4.744 4.749 206,166 -0.13(-2.59%)
Jun 24, 2016 4.837 4.905 4.837 4.876 223,140 -0.05(-0.99%)
Jun 23, 2016 4.895 4.925 4.873 4.924 99,988 +0.05(+1.00%)
Jun 22, 2016 4.861 4.880 4.842 4.876 166,747 +0.03(+0.60%)
Jun 21, 2016 4.842 4.871 4.832 4.846 223,618 +0.02(+0.50%)
Jun 20, 2016 4.851 4.856 4.817 4.822 329,848 -0.01(-0.20%)
Jun 17, 2016 4.817 4.856 4.788 4.832 162,408 +0.01(+0.30%)
Jun 16, 2016 4.842 4.851 4.788 4.817 149,198 -0.03(-0.70%)
Jun 15, 2016 4.798 4.895 4.798 4.851 244,320 +0.03(+0.60%)
Jun 14, 2016 4.851 4.856 4.783 4.822 220,294 -0.02(-0.50%)
Jun 13, 2016 4.905 4.905 4.832 4.846 88,598 -0.04(-0.84%)
Jun 10, 2016 4.864 4.907 4.830 4.888 172,140 +0.01(+0.20%)
Jun 09, 2016 4.849 4.883 4.849 4.878 129,338 +0.02(+0.50%)
Jun 08, 2016 4.835 4.878 4.835 4.854 187,265 +0.02(+0.50%)
Jun 07, 2016 4.801 4.830 4.782 4.830 168,660 +0.02(+0.50%)
Jun 06, 2016 4.777 4.825 4.777 4.806 156,721 +0.04(+0.81%)
Jun 03, 2016 4.762 4.777 4.734 4.767 121,646 +0.01(+0.30%)
Jun 02, 2016 4.743 4.767 4.719 4.753 118,479 -0.00(-0.10%)
Jun 01, 2016 4.695 4.762 4.676 4.758 129,299 +0.02(+0.51%)
May 31, 2016 4.729 4.758 4.695 4.734 161,749 +0.00(+0.10%)
May 27, 2016 4.767 4.729 4.729 4.729 94,280 -0.02(-0.41%)
May 26, 2016 4.762 4.777 4.714 4.748 127,295 +0.00(+0.00%)
May 25, 2016 4.695 4.767 4.685 4.748 110,426 +0.06(+1.34%)
May 24, 2016 4.758 4.758 4.657 4.685 228,011 -0.02(-0.51%)
May 23, 2016 4.738 4.767 4.690 4.709 176,194 -0.06(-1.31%)
May 20, 2016 4.709 4.777 4.680 4.772 163,859 +0.09(+1.85%)
May 19, 2016 4.719 4.767 4.637 4.685 304,646 -0.08(-1.72%)
May 18, 2016 4.719 4.815 4.719 4.767 140,936 +0.02(+0.51%)
May 17, 2016 4.782 4.806 4.734 4.743 292,159 -0.06(-1.30%)
May 16, 2016 4.820 4.829 4.767 4.806 94,203 +0.01(+0.15%)
May 13, 2016 4.760 4.832 4.751 4.799 332,746 +0.05(+1.11%)
May 12, 2016 4.736 4.784 4.727 4.746 154,175 +0.01(+0.20%)
May 11, 2016 4.732 4.775 4.717 4.736 287,139 -0.02(-0.50%)
May 10, 2016 4.713 4.799 4.713 4.760 148,786 +0.04(+0.91%)
May 09, 2016 4.732 4.779 4.689 4.717 236,830 -0.04(-0.90%)
May 06, 2016 4.694 4.794 4.677 4.760 149,680 +0.04(+0.91%)
May 05, 2016 4.603 4.770 4.589 4.717 432,400 +0.09(+1.96%)
May 04, 2016 4.870 4.870 4.584 4.627 1,177,504 -0.35(-7.09%)
May 03, 2016 4.966 5.009 4.947 4.980 97,805 +0.01(+0.19%)
May 02, 2016 5.023 5.028 4.956 4.970 180,160 -0.05(-1.05%)
Apr 29, 2016 4.947 5.023 4.947 5.023 132,571 +0.08(+1.54%)
Apr 28, 2016 4.894 4.970 4.894 4.947 153,197 +0.01(+0.19%)
Apr 27, 2016 4.913 4.947 4.899 4.937 112,616 +0.01(+0.29%)
Apr 26, 2016 4.870 4.937 4.870 4.923 177,425 +0.03(+0.59%)
Apr 25, 2016 4.937 4.942 4.880 4.894 82,690 -0.04(-0.87%)
Apr 22, 2016 4.918 4.942 4.918 4.937 60,896 +0.02(+0.39%)
Apr 21, 2016 4.927 4.937 4.913 4.918 81,230 +0.01(+0.29%)
Apr 20, 2016 4.904 4.923 4.880 4.904 178,602 +0.00(+0.00%)
Apr 19, 2016 4.913 4.947 4.885 4.904 87,084 -0.01(-0.19%)
Apr 18, 2016 4.913 4.929 4.870 4.913 142,065 -0.01(-0.29%)
Apr 15, 2016 4.966 4.966 4.913 4.927 118,543 -0.03(-0.58%)
Apr 14, 2016 4.985 4.985 4.904 4.956 225,652 -0.01(-0.19%)
Apr 13, 2016 4.961 4.966 4.894 4.966 197,430 +0.06(+1.32%)
Apr 12, 2016 4.840 4.911 4.840 4.901 230,226 +0.06(+1.22%)
Apr 11, 2016 4.840 4.868 4.816 4.842 354,984 +0.03(+0.64%)
Apr 08, 2016 4.764 4.835 4.751 4.811 261,939 +0.07(+1.50%)
Apr 07, 2016 4.726 4.740 4.712 4.740 120,154 +0.00(+0.10%)
Apr 06, 2016 4.726 4.750 4.684 4.736 184,825 +0.05(+1.11%)
Apr 05, 2016 4.674 4.707 4.665 4.684 152,243 +0.00(+0.10%)
Apr 04, 2016 4.712 4.740 4.669 4.679 87,310 -0.04(-0.90%)
Apr 01, 2016 4.703 4.736 4.698 4.721 144,879 -0.03(-0.60%)
Mar 31, 2016 4.717 4.755 4.680 4.750 204,844 +0.05(+1.11%)
Mar 30, 2016 4.646 4.698 4.632 4.698 168,506 +0.06(+1.22%)
Mar 29, 2016 4.580 4.644 4.561 4.641 186,964 +0.05(+1.13%)
Mar 28, 2016 4.707 4.707 4.532 4.589 383,691 -0.10(-2.12%)
Mar 24, 2016 4.717 4.688 4.688 4.688 270,138 -0.07(-1.39%)
Mar 23, 2016 4.740 4.792 4.721 4.755 280,092 +0.03(+0.60%)
Mar 22, 2016 4.703 4.764 4.689 4.726 227,330 +0.04(+0.91%)
Mar 21, 2016 4.745 4.773 4.679 4.684 262,286 -0.04(-0.80%)
Mar 18, 2016 4.674 4.755 4.650 4.721 207,989 +0.05(+1.01%)
Mar 17, 2016 4.627 4.750 4.621 4.674 167,145 +0.04(+0.92%)
Mar 16, 2016 4.622 4.660 4.589 4.632 186,545 +0.02(+0.51%)
Mar 15, 2016 4.613 4.613 4.556 4.608 186,497 +0.01(+0.21%)
Mar 14, 2016 4.613 4.636 4.575 4.598 198,046 -0.01(-0.14%)
Mar 11, 2016 4.568 4.624 4.568 4.605 239,171 +0.07(+1.43%)
Mar 10, 2016 4.526 4.586 4.493 4.540 167,391 +0.01(+0.31%)
Mar 09, 2016 4.507 4.546 4.502 4.526 178,153 +0.03(+0.73%)
Mar 08, 2016 4.512 4.512 4.479 4.493 147,975 +0.00(+0.10%)
Mar 07, 2016 4.442 4.507 4.442 4.488 218,237 +0.07(+1.48%)
Mar 04, 2016 4.404 4.460 4.390 4.423 241,636 +0.05(+1.07%)
Mar 03, 2016 4.329 4.399 4.316 4.376 189,092 +0.07(+1.52%)
Mar 02, 2016 4.287 4.324 4.264 4.310 172,070 +0.05(+1.21%)
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.