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

Pioneer High Income Trust (NY: PHT )

7.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Aug 30, 2019 5.828 5.828 5.809 5.822 56,134 +0.00(+0.00%)
Aug 29, 2019 5.828 5.828 5.809 5.822 51,850 +0.01(+0.22%)
Aug 28, 2019 5.828 5.831 5.803 5.809 170,531 +0.00(+0.00%)
Aug 27, 2019 5.816 5.827 5.787 5.809 104,076 +0.03(+0.44%)
Aug 26, 2019 5.828 5.854 5.771 5.784 164,747 -0.01(-0.22%)
Aug 23, 2019 5.809 5.841 5.758 5.797 144,435 +0.01(+0.11%)
Aug 22, 2019 5.797 5.809 5.758 5.790 61,131 -0.01(-0.11%)
Aug 21, 2019 5.765 5.803 5.746 5.797 68,149 +0.03(+0.55%)
Aug 20, 2019 5.784 5.784 5.752 5.765 92,533 +0.01(+0.22%)
Aug 19, 2019 5.746 5.777 5.746 5.752 67,428 +0.04(+0.64%)
Aug 16, 2019 5.716 5.741 5.703 5.716 83,402 +0.01(+0.21%)
Aug 15, 2019 5.735 5.753 5.703 5.704 84,247 -0.02(-0.32%)
Aug 14, 2019 5.791 5.807 5.703 5.722 186,434 -0.09(-1.52%)
Aug 13, 2019 5.791 5.816 5.769 5.810 107,309 +0.05(+0.87%)
Aug 12, 2019 5.753 5.829 5.753 5.760 168,945 +0.00(+0.00%)
Aug 09, 2019 5.760 5.760 5.747 5.760 71,487 +0.01(+0.22%)
Aug 08, 2019 5.709 5.753 5.709 5.747 146,436 +0.03(+0.55%)
Aug 07, 2019 5.691 5.716 5.678 5.716 196,735 -0.02(-0.33%)
Aug 06, 2019 5.766 5.766 5.703 5.735 250,057 -0.03(-0.55%)
Aug 05, 2019 5.804 5.804 5.716 5.766 320,240 -0.08(-1.29%)
Aug 02, 2019 5.829 5.854 5.798 5.842 193,652 -0.01(-0.11%)
Aug 01, 2019 5.854 5.873 5.835 5.848 291,996 -0.02(-0.32%)
Jul 31, 2019 5.873 5.879 5.852 5.867 208,249 -0.01(-0.21%)
Jul 30, 2019 5.810 5.889 5.804 5.879 205,422 +0.04(+0.76%)
Jul 29, 2019 5.842 5.848 5.785 5.835 236,913 +0.01(+0.11%)
Jul 26, 2019 5.848 5.873 5.823 5.829 200,324 -0.01(-0.11%)
Jul 25, 2019 5.930 5.942 5.835 5.835 265,663 -0.10(-1.70%)
Jul 24, 2019 5.949 5.961 5.923 5.936 137,866 -0.03(-0.42%)
Jul 23, 2019 5.886 5.961 5.876 5.961 168,358 +0.09(+1.50%)
Jul 22, 2019 5.911 5.911 5.848 5.873 163,841 -0.01(-0.21%)
Jul 19, 2019 5.905 5.923 5.873 5.886 173,158 -0.01(-0.21%)
Jul 18, 2019 5.967 5.967 5.892 5.898 287,831 -0.07(-1.16%)
Jul 17, 2019 5.898 5.986 5.873 5.967 203,696 +0.07(+1.17%)
Jul 16, 2019 5.886 5.911 5.867 5.898 250,508 +0.04(+0.64%)
Jul 15, 2019 5.854 5.860 5.829 5.860 218,153 +0.03(+0.51%)
Jul 12, 2019 5.824 5.843 5.806 5.831 209,464 +0.03(+0.43%)
Jul 11, 2019 5.793 5.824 5.774 5.806 238,956 +0.04(+0.76%)
Jul 10, 2019 5.762 5.793 5.749 5.762 128,645 +0.01(+0.11%)
Jul 09, 2019 5.712 5.787 5.699 5.756 242,748 +0.03(+0.55%)
Jul 08, 2019 5.743 5.762 5.712 5.724 242,750 -0.02(-0.34%)
Jul 05, 2019 5.737 5.753 5.737 5.744 149,297 +0.00(+0.02%)
Jul 03, 2019 5.749 5.756 5.724 5.743 168,980 -0.01(-0.11%)
Jul 02, 2019 5.756 5.774 5.718 5.749 247,903 +0.00(+0.00%)
Jul 01, 2019 5.674 5.762 5.643 5.749 421,075 +0.12(+2.22%)
Jun 28, 2019 5.662 5.687 5.624 5.624 271,232 -0.04(-0.66%)
Jun 27, 2019 5.662 5.681 5.649 5.662 194,277 -0.01(-0.22%)
Jun 26, 2019 5.637 5.693 5.624 5.674 218,941 +0.02(+0.33%)
Jun 25, 2019 5.756 5.756 5.620 5.656 429,787 -0.09(-1.63%)
Jun 24, 2019 5.799 5.799 5.737 5.749 130,821 -0.05(-0.86%)
Jun 21, 2019 5.799 5.806 5.768 5.799 98,571 +0.01(+0.22%)
Jun 20, 2019 5.781 5.799 5.768 5.787 165,597 +0.02(+0.33%)
Jun 19, 2019 5.756 5.781 5.749 5.768 102,226 +0.01(+0.22%)
Jun 18, 2019 5.768 5.774 5.731 5.756 184,874 +0.01(+0.22%)
Jun 17, 2019 5.718 5.781 5.706 5.743 153,952 +0.05(+0.85%)
Jun 14, 2019 5.713 5.722 5.688 5.695 99,785 -0.03(-0.54%)
Jun 13, 2019 5.763 5.763 5.713 5.726 145,515 -0.02(-0.32%)
Jun 12, 2019 5.726 5.744 5.657 5.744 264,908 +0.04(+0.65%)
Jun 11, 2019 5.713 5.723 5.670 5.707 148,683 +0.02(+0.44%)
Jun 10, 2019 5.701 5.707 5.657 5.682 147,609 +0.03(+0.55%)
Jun 07, 2019 5.645 5.664 5.633 5.651 87,211 +0.02(+0.33%)
Jun 06, 2019 5.571 5.645 5.571 5.633 83,115 +0.06(+1.00%)
Jun 05, 2019 5.552 5.583 5.537 5.577 62,513 +0.02(+0.45%)
Jun 04, 2019 5.527 5.564 5.509 5.552 132,727 +0.04(+0.79%)
Jun 03, 2019 5.490 5.558 5.482 5.509 145,382 -0.03(-0.56%)
May 31, 2019 5.614 5.628 5.540 5.540 170,876 -0.11(-1.87%)
May 30, 2019 5.664 5.688 5.645 5.645 268,908 +0.00(+0.00%)
May 29, 2019 5.676 5.688 5.626 5.645 111,361 -0.02(-0.44%)
May 28, 2019 5.701 5.701 5.651 5.670 68,155 -0.02(-0.44%)
May 24, 2019 5.676 5.701 5.651 5.695 58,839 +0.04(+0.77%)
May 23, 2019 5.639 5.657 5.615 5.651 61,559 +0.00(+0.00%)
May 22, 2019 5.645 5.682 5.645 5.651 98,421 -0.01(-0.22%)
May 21, 2019 5.614 5.688 5.614 5.664 210,197 +0.03(+0.55%)
May 20, 2019 5.732 5.738 5.626 5.633 154,685 -0.10(-1.73%)
May 17, 2019 5.682 5.744 5.676 5.732 139,280 +0.06(+0.98%)
May 16, 2019 5.664 5.701 5.664 5.676 154,461 +0.01(+0.11%)
May 15, 2019 5.707 5.707 5.633 5.670 354,925 -0.06(-1.11%)
May 14, 2019 5.703 5.783 5.678 5.733 129,012 +0.04(+0.76%)
May 13, 2019 5.703 5.709 5.629 5.690 217,094 -0.02(-0.43%)
May 10, 2019 5.690 5.715 5.688 5.715 87,686 +0.02(+0.43%)
May 09, 2019 5.715 5.715 5.653 5.690 103,757 -0.03(-0.54%)
May 08, 2019 5.715 5.752 5.709 5.721 250,882 +0.02(+0.43%)
May 07, 2019 5.647 5.703 5.635 5.696 191,860 +0.01(+0.11%)
May 06, 2019 5.666 5.690 5.635 5.690 94,515 +0.01(+0.22%)
May 03, 2019 5.684 5.715 5.666 5.678 89,147 +0.01(+0.11%)
May 02, 2019 5.678 5.678 5.616 5.672 216,420 -0.01(-0.11%)
May 01, 2019 5.709 5.740 5.672 5.678 194,125 -0.04(-0.75%)
Apr 30, 2019 5.727 5.752 5.684 5.721 220,135 +0.00(+0.00%)
Apr 29, 2019 5.777 5.777 5.715 5.721 132,763 -0.04(-0.64%)
Apr 26, 2019 5.635 5.783 5.598 5.758 297,483 +0.12(+2.07%)
Apr 25, 2019 5.690 5.690 5.635 5.641 120,065 -0.04(-0.76%)
Apr 24, 2019 5.740 5.744 5.672 5.684 163,352 -0.02(-0.43%)
Apr 23, 2019 5.690 5.715 5.684 5.709 108,719 +0.01(+0.22%)
Apr 22, 2019 5.666 5.696 5.653 5.696 155,485 +0.06(+0.98%)
Apr 18, 2019 5.653 5.653 5.623 5.641 116,914 -0.01(-0.22%)
Apr 17, 2019 5.672 5.672 5.634 5.653 200,593 -0.01(-0.22%)
Apr 16, 2019 5.690 5.701 5.660 5.666 160,264 -0.02(-0.35%)
Apr 15, 2019 5.661 5.686 5.661 5.686 125,784 +0.03(+0.54%)
Apr 12, 2019 5.680 5.680 5.625 5.655 229,977 +0.00(+0.00%)
Apr 11, 2019 5.631 5.655 5.618 5.655 95,655 +0.03(+0.54%)
Apr 10, 2019 5.612 5.637 5.600 5.625 280,821 +0.04(+0.77%)
Apr 09, 2019 5.582 5.618 5.570 5.582 230,751 -0.01(-0.11%)
Apr 08, 2019 5.600 5.606 5.563 5.588 209,988 +0.03(+0.55%)
Apr 05, 2019 5.557 5.588 5.551 5.557 128,728 -0.01(-0.22%)
Apr 04, 2019 5.570 5.576 5.551 5.570 142,654 -0.01(-0.11%)
Apr 03, 2019 5.563 5.606 5.536 5.576 352,579 +0.05(+0.94%)
Apr 02, 2019 5.539 5.539 5.490 5.524 121,667 +0.00(+0.06%)
Apr 01, 2019 5.496 5.521 5.484 5.521 251,794 +0.05(+0.89%)
Mar 29, 2019 5.484 5.496 5.472 5.472 141,487 +0.00(+0.00%)
Mar 28, 2019 5.472 5.484 5.448 5.472 128,116 +0.00(+0.00%)
Mar 27, 2019 5.447 5.472 5.429 5.472 172,890 +0.04(+0.67%)
Mar 26, 2019 5.441 5.478 5.429 5.435 171,189 -0.01(-0.22%)
Mar 25, 2019 5.502 5.508 5.443 5.447 271,898 -0.06(-1.00%)
Mar 22, 2019 5.478 5.522 5.470 5.502 316,832 +0.02(+0.45%)
Mar 21, 2019 5.453 5.502 5.453 5.478 212,343 +0.01(+0.22%)
Mar 20, 2019 5.466 5.466 5.447 5.466 93,662 +0.00(+0.00%)
Mar 19, 2019 5.411 5.472 5.411 5.466 119,105 +0.06(+1.02%)
Mar 18, 2019 5.417 5.417 5.380 5.411 172,624 +0.01(+0.20%)
Mar 15, 2019 5.442 5.448 5.388 5.400 245,744 -0.02(-0.45%)
Mar 14, 2019 5.430 5.430 5.406 5.424 144,836 +0.00(+0.00%)
Mar 13, 2019 5.424 5.436 5.406 5.424 182,449 +0.03(+0.56%)
Mar 12, 2019 5.406 5.426 5.394 5.394 202,666 -0.01(-0.22%)
Mar 11, 2019 5.394 5.442 5.387 5.406 246,194 +0.01(+0.22%)
Mar 08, 2019 5.363 5.394 5.339 5.394 172,235 +0.02(+0.45%)
Mar 07, 2019 5.388 5.394 5.351 5.370 163,956 -0.02(-0.34%)
Mar 06, 2019 5.394 5.400 5.376 5.388 127,942 +0.00(+0.00%)
Mar 05, 2019 5.388 5.394 5.376 5.388 136,270 +0.01(+0.23%)
Mar 04, 2019 5.382 5.400 5.370 5.376 220,165 -0.01(-0.11%)
Mar 01, 2019 5.370 5.382 5.357 5.382 215,583 +0.01(+0.23%)
Feb 28, 2019 5.363 5.370 5.339 5.370 286,186 +0.02(+0.34%)
Feb 27, 2019 5.327 5.357 5.321 5.351 298,248 +0.02(+0.46%)
Feb 26, 2019 5.321 5.327 5.303 5.327 126,055 +0.01(+0.11%)
Feb 25, 2019 5.303 5.321 5.297 5.321 193,642 +0.04(+0.80%)
Feb 22, 2019 5.333 5.339 5.248 5.279 540,276 -0.04(-0.80%)
Feb 21, 2019 5.321 5.339 5.309 5.321 217,976 -0.01(-0.11%)
Feb 20, 2019 5.333 5.345 5.315 5.327 251,787 +0.00(+0.00%)
Feb 19, 2019 5.309 5.339 5.297 5.327 261,129 +0.02(+0.31%)
Feb 15, 2019 5.316 5.322 5.298 5.310 220,069 +0.01(+0.11%)
Feb 14, 2019 5.298 5.309 5.292 5.304 274,511 -0.01(-0.11%)
Feb 13, 2019 5.340 5.344 5.292 5.310 330,070 -0.02(-0.34%)
Feb 12, 2019 5.322 5.349 5.316 5.328 367,366 +0.02(+0.34%)
Feb 11, 2019 5.298 5.328 5.268 5.310 185,783 +0.02(+0.34%)
Feb 08, 2019 5.286 5.292 5.250 5.292 160,941 +0.01(+0.11%)
Feb 07, 2019 5.274 5.292 5.250 5.286 175,042 -0.01(-0.23%)
Feb 06, 2019 5.280 5.322 5.280 5.298 205,499 +0.02(+0.34%)
Feb 05, 2019 5.262 5.316 5.244 5.280 348,583 +0.02(+0.34%)
Feb 04, 2019 5.226 5.262 5.196 5.262 213,475 +0.05(+1.04%)
Feb 01, 2019 5.172 5.214 5.166 5.208 163,930 +0.04(+0.82%)
Jan 31, 2019 5.142 5.166 5.136 5.166 249,110 +0.02(+0.47%)
Jan 30, 2019 5.124 5.142 5.112 5.142 191,199 +0.03(+0.59%)
Jan 29, 2019 5.112 5.115 5.102 5.112 179,362 +0.00(+0.00%)
Jan 28, 2019 5.100 5.124 5.093 5.112 98,414 +0.01(+0.12%)
Jan 25, 2019 5.106 5.112 5.100 5.106 123,903 +0.01(+0.24%)
Jan 24, 2019 5.094 5.106 5.082 5.094 114,892 +0.00(+0.00%)
Jan 23, 2019 5.100 5.112 5.088 5.094 119,870 -0.01(-0.12%)
Jan 22, 2019 5.124 5.124 5.088 5.100 263,852 -0.02(-0.47%)
Jan 18, 2019 5.118 5.130 5.100 5.124 158,948 +0.02(+0.35%)
Jan 17, 2019 5.064 5.106 5.039 5.106 191,365 +0.04(+0.71%)
Jan 16, 2019 5.070 5.085 5.033 5.070 332,176 +0.00(+0.00%)
Jan 15, 2019 5.045 5.079 5.039 5.070 272,342 +0.03(+0.60%)
Jan 14, 2019 5.094 5.100 5.039 5.039 197,467 -0.07(-1.41%)
Jan 11, 2019 5.112 5.118 5.088 5.112 75,404 +0.00(+0.00%)
Jan 10, 2019 5.076 5.130 5.070 5.112 228,171 +0.04(+0.83%)
Jan 09, 2019 5.118 5.118 5.070 5.070 187,183 -0.02(-0.35%)
Jan 08, 2019 5.100 5.100 5.058 5.088 120,764 +0.04(+0.84%)
Jan 07, 2019 4.991 5.058 4.961 5.045 274,726 +0.09(+1.82%)
Jan 04, 2019 4.871 4.955 4.871 4.955 244,318 +0.09(+1.86%)
Jan 03, 2019 4.841 4.877 4.835 4.865 202,624 +0.02(+0.37%)
Jan 02, 2019 4.775 4.859 4.775 4.847 170,443 +0.05(+1.00%)
Dec 31, 2018 4.853 4.853 4.793 4.799 358,090 -0.05(-1.12%)
Dec 28, 2018 4.775 4.865 4.775 4.853 276,207 +0.08(+1.64%)
Dec 27, 2018 4.762 4.781 4.732 4.775 353,937 +0.00(+0.06%)
Dec 26, 2018 4.700 4.772 4.685 4.772 362,314 +0.09(+1.91%)
Dec 24, 2018 4.688 4.700 4.670 4.682 224,720 -0.01(-0.13%)
Dec 21, 2018 4.688 4.730 4.664 4.688 438,389 -0.01(-0.13%)
Dec 20, 2018 4.789 4.810 4.634 4.694 482,173 -0.11(-2.24%)
Dec 19, 2018 4.855 4.871 4.795 4.801 153,880 -0.06(-1.23%)
Dec 18, 2018 4.837 4.879 4.831 4.861 329,442 +0.03(+0.62%)
Dec 17, 2018 4.897 4.897 4.831 4.831 341,992 -0.08(-1.58%)
Dec 14, 2018 4.963 4.963 4.891 4.909 414,444 -0.06(-1.20%)
Dec 13, 2018 4.981 4.981 4.903 4.969 446,384 -0.01(-0.24%)
Dec 12, 2018 4.981 4.987 4.945 4.981 390,501 +0.01(+0.30%)
Dec 11, 2018 4.989 4.989 4.942 4.966 194,873 +0.02(+0.36%)
Dec 10, 2018 4.948 4.977 4.918 4.948 316,994 +0.01(+0.12%)
Dec 07, 2018 4.954 4.977 4.936 4.942 117,120 -0.01(-0.12%)
Dec 06, 2018 4.960 4.989 4.930 4.948 179,318 -0.04(-0.83%)
Dec 04, 2018 4.995 5.013 4.966 4.989 540,373 -0.01(-0.12%)
Dec 03, 2018 4.995 5.025 4.989 4.995 287,010 +0.04(+0.72%)
Nov 30, 2018 4.972 4.989 4.936 4.960 248,585 -0.02(-0.48%)
Nov 29, 2018 4.983 5.001 4.966 4.983 232,100 -0.01(-0.24%)
Nov 28, 2018 4.983 5.007 4.954 4.995 382,936 +0.02(+0.48%)
Nov 27, 2018 4.977 4.995 4.966 4.972 130,896 -0.02(-0.36%)
Nov 26, 2018 5.007 5.007 4.966 4.989 137,275 +0.02(+0.36%)
Nov 23, 2018 4.960 4.995 4.954 4.972 83,199 +0.00(+0.00%)
Nov 21, 2018 4.972 4.972 4.972 0 -0.02(-0.36%)
Nov 20, 2018 5.001 5.001 4.969 4.989 167,385 -0.02(-0.47%)
Nov 19, 2018 5.013 5.025 5.007 5.013 211,842 -0.03(-0.59%)
Nov 16, 2018 5.084 5.108 5.037 5.043 155,429 -0.05(-0.93%)
Nov 15, 2018 5.084 5.120 5.066 5.090 201,706 -0.01(-0.17%)
Nov 14, 2018 5.117 5.117 5.070 5.099 265,893 -0.01(-0.23%)
Nov 13, 2018 5.134 5.158 5.105 5.111 124,546 -0.01(-0.11%)
Nov 12, 2018 5.193 5.193 5.075 5.117 202,021 -0.05(-0.91%)
Nov 09, 2018 5.193 5.222 5.152 5.164 130,247 -0.04(-0.79%)
Nov 08, 2018 5.252 5.275 5.187 5.205 293,662 -0.05(-0.90%)
Nov 07, 2018 5.187 5.264 5.187 5.252 117,717 +0.06(+1.13%)
Nov 06, 2018 5.222 5.240 5.181 5.193 84,167 -0.03(-0.56%)
Nov 05, 2018 5.187 5.281 5.164 5.222 116,867 +0.05(+0.91%)
Nov 02, 2018 5.217 5.217 5.164 5.175 76,346 -0.01(-0.23%)
Nov 01, 2018 5.152 5.205 5.135 5.187 138,268 +0.05(+0.91%)
Oct 31, 2018 5.146 5.158 5.117 5.140 179,452 +0.01(+0.11%)
Oct 30, 2018 5.128 5.140 5.099 5.134 312,065 +0.01(+0.26%)
Oct 29, 2018 5.134 5.134 5.099 5.121 142,896 +0.02(+0.31%)
Oct 26, 2018 5.111 5.122 5.070 5.105 170,716 -0.01(-0.12%)
Oct 25, 2018 5.164 5.187 5.111 5.111 255,485 -0.08(-1.47%)
Oct 24, 2018 5.205 5.205 5.169 5.187 202,681 +0.01(+0.23%)
Oct 23, 2018 5.158 5.181 5.128 5.175 125,143 +0.01(+0.11%)
Oct 22, 2018 5.199 5.211 5.169 5.169 130,018 -0.03(-0.57%)
Oct 19, 2018 5.222 5.240 5.181 5.199 193,841 -0.01(-0.11%)
Oct 18, 2018 5.258 5.258 5.199 5.205 190,641 -0.02(-0.45%)
Oct 17, 2018 5.211 5.240 5.211 5.228 194,114 +0.01(+0.23%)
Oct 16, 2018 5.199 5.232 5.199 5.217 136,300 +0.03(+0.51%)
Oct 15, 2018 5.149 5.202 5.149 5.190 237,075 +0.05(+0.91%)
Oct 12, 2018 5.184 5.190 5.132 5.143 211,712 +0.01(+0.23%)
Oct 11, 2018 5.126 5.155 5.021 5.132 337,588 -0.02(-0.45%)
Oct 10, 2018 5.225 5.237 5.155 5.155 259,126 -0.06(-1.23%)
Oct 09, 2018 5.283 5.298 5.219 5.219 160,233 -0.06(-1.22%)
Oct 08, 2018 5.330 5.330 5.243 5.283 272,213 -0.03(-0.55%)
Oct 05, 2018 5.301 5.342 5.301 5.313 267,552 -0.04(-0.66%)
Oct 04, 2018 5.377 5.400 5.348 5.348 167,220 -0.05(-0.87%)
Oct 03, 2018 5.429 5.429 5.365 5.394 213,086 -0.03(-0.54%)
Oct 02, 2018 5.424 5.429 5.412 5.424 167,456 +0.01(+0.11%)
Oct 01, 2018 5.394 5.435 5.389 5.418 194,018 +0.01(+0.22%)
Sep 28, 2018 5.400 5.406 5.383 5.406 129,836 +0.01(+0.22%)
Sep 27, 2018 5.383 5.400 5.377 5.394 209,573 +0.02(+0.33%)
Sep 26, 2018 5.377 5.400 5.371 5.377 234,235 -0.01(-0.22%)
Sep 25, 2018 5.365 5.389 5.348 5.389 177,209 +0.02(+0.44%)
Sep 24, 2018 5.359 5.365 5.348 5.365 89,624 +0.02(+0.33%)
Sep 21, 2018 5.348 5.365 5.342 5.348 139,771 +0.00(+0.00%)
Sep 20, 2018 5.359 5.359 5.342 5.348 122,570 +0.00(+0.00%)
Sep 19, 2018 5.365 5.365 5.342 5.348 100,297 -0.01(-0.11%)
Sep 18, 2018 5.377 5.377 5.348 5.354 204,559 -0.03(-0.54%)
Sep 17, 2018 5.371 5.383 5.365 5.383 151,605 +0.00(+0.05%)
Sep 14, 2018 5.368 5.380 5.362 5.380 104,015 -0.01(-0.21%)
Sep 13, 2018 5.374 5.397 5.368 5.391 133,417 +0.01(+0.11%)
Sep 12, 2018 5.374 5.386 5.362 5.386 171,634 +0.02(+0.43%)
Sep 11, 2018 5.339 5.368 5.339 5.362 138,456 +0.02(+0.33%)
Sep 10, 2018 5.304 5.345 5.304 5.345 153,784 +0.04(+0.77%)
Sep 07, 2018 5.328 5.339 5.299 5.304 170,944 -0.02(-0.33%)
Sep 06, 2018 5.333 5.357 5.316 5.322 206,989 +0.01(+0.11%)
Sep 05, 2018 5.386 5.386 5.316 5.316 241,916 -0.06(-1.19%)
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.