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

Pioneer High Income Trust (NY: PHT )

7.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2016 4.821 4.874 4.790 4.864 235,961 +0.05(+1.00%)
Jun 29, 2016 4.816 4.821 4.777 4.816 159,154 +0.04(+0.81%)
Jun 28, 2016 4.744 4.811 4.744 4.777 170,414 +0.06(+1.33%)
Jun 27, 2016 4.850 4.854 4.710 4.715 207,681 -0.13(-2.59%)
Jun 24, 2016 4.801 4.869 4.801 4.840 224,780 -0.05(-0.99%)
Jun 23, 2016 4.859 4.889 4.838 4.888 100,722 +0.05(+1.00%)
Jun 22, 2016 4.825 4.845 4.806 4.840 167,972 +0.03(+0.60%)
Jun 21, 2016 4.806 4.835 4.797 4.811 225,261 +0.02(+0.50%)
Jun 20, 2016 4.816 4.821 4.782 4.787 332,271 -0.01(-0.20%)
Jun 17, 2016 4.782 4.821 4.753 4.797 163,602 +0.01(+0.30%)
Jun 16, 2016 4.806 4.816 4.753 4.782 150,294 -0.03(-0.70%)
Jun 15, 2016 4.763 4.859 4.763 4.816 246,115 +0.03(+0.60%)
Jun 14, 2016 4.816 4.821 4.748 4.787 221,913 -0.02(-0.50%)
Jun 13, 2016 4.869 4.869 4.797 4.811 89,249 -0.04(-0.84%)
Jun 10, 2016 4.828 4.871 4.795 4.852 173,405 +0.01(+0.20%)
Jun 09, 2016 4.814 4.847 4.814 4.842 130,289 +0.02(+0.50%)
Jun 08, 2016 4.799 4.842 4.799 4.819 188,641 +0.02(+0.50%)
Jun 07, 2016 4.766 4.795 4.747 4.795 169,899 +0.02(+0.50%)
Jun 06, 2016 4.742 4.790 4.742 4.771 157,873 +0.04(+0.81%)
Jun 03, 2016 4.728 4.742 4.699 4.732 122,540 +0.01(+0.30%)
Jun 02, 2016 4.709 4.732 4.685 4.718 119,350 -0.00(-0.10%)
Jun 01, 2016 4.661 4.728 4.642 4.723 130,249 +0.02(+0.51%)
May 31, 2016 4.694 4.723 4.661 4.699 162,937 +0.00(+0.10%)
May 27, 2016 4.732 4.694 4.694 4.694 94,973 -0.02(-0.41%)
May 26, 2016 4.728 4.742 4.680 4.713 128,230 +0.00(+0.00%)
May 25, 2016 4.661 4.732 4.651 4.713 111,238 +0.06(+1.34%)
May 24, 2016 4.723 4.723 4.623 4.651 229,686 -0.02(-0.51%)
May 23, 2016 4.704 4.732 4.656 4.675 177,489 -0.06(-1.31%)
May 20, 2016 4.675 4.742 4.646 4.737 165,063 +0.09(+1.85%)
May 19, 2016 4.685 4.732 4.603 4.651 306,885 -0.08(-1.72%)
May 18, 2016 4.685 4.780 4.685 4.732 141,972 +0.02(+0.51%)
May 17, 2016 4.747 4.771 4.699 4.709 294,306 -0.06(-1.30%)
May 16, 2016 4.785 4.793 4.732 4.771 94,895 +0.01(+0.15%)
May 13, 2016 4.726 4.797 4.716 4.764 335,191 +0.05(+1.11%)
May 12, 2016 4.702 4.749 4.692 4.711 155,308 +0.01(+0.20%)
May 11, 2016 4.697 4.740 4.683 4.702 289,249 -0.02(-0.50%)
May 10, 2016 4.678 4.764 4.678 4.726 149,879 +0.04(+0.91%)
May 09, 2016 4.697 4.745 4.655 4.683 238,570 -0.04(-0.90%)
May 06, 2016 4.659 4.759 4.643 4.726 150,780 +0.04(+0.91%)
May 05, 2016 4.569 4.735 4.555 4.683 435,578 +0.09(+1.96%)
May 04, 2016 4.835 4.835 4.550 4.593 1,186,157 -0.35(-7.09%)
May 03, 2016 4.929 4.972 4.910 4.944 98,523 +0.01(+0.19%)
May 02, 2016 4.986 4.991 4.920 4.934 181,484 -0.05(-1.05%)
Apr 29, 2016 4.910 4.987 4.910 4.986 133,546 +0.08(+1.54%)
Apr 28, 2016 4.858 4.934 4.858 4.910 154,323 +0.01(+0.19%)
Apr 27, 2016 4.877 4.910 4.863 4.901 113,444 +0.01(+0.29%)
Apr 26, 2016 4.835 4.901 4.835 4.887 178,728 +0.03(+0.59%)
Apr 25, 2016 4.901 4.906 4.845 4.858 83,297 -0.04(-0.87%)
Apr 22, 2016 4.882 4.906 4.882 4.901 61,343 +0.02(+0.39%)
Apr 21, 2016 4.892 4.901 4.877 4.882 81,827 +0.01(+0.29%)
Apr 20, 2016 4.868 4.887 4.844 4.868 179,914 +0.00(+0.00%)
Apr 19, 2016 4.877 4.910 4.849 4.868 87,724 -0.01(-0.19%)
Apr 18, 2016 4.877 4.893 4.835 4.877 143,109 -0.01(-0.29%)
Apr 15, 2016 4.929 4.929 4.877 4.892 119,414 -0.03(-0.58%)
Apr 14, 2016 4.948 4.948 4.868 4.920 227,310 -0.01(-0.19%)
Apr 13, 2016 4.925 4.929 4.858 4.929 198,881 +0.06(+1.32%)
Apr 12, 2016 4.804 4.875 4.804 4.865 231,918 +0.06(+1.22%)
Apr 11, 2016 4.804 4.833 4.781 4.807 357,593 +0.03(+0.64%)
Apr 08, 2016 4.729 4.800 4.716 4.776 263,864 +0.07(+1.50%)
Apr 07, 2016 4.692 4.706 4.678 4.706 121,037 +0.00(+0.10%)
Apr 06, 2016 4.692 4.715 4.649 4.701 186,183 +0.05(+1.11%)
Apr 05, 2016 4.640 4.673 4.631 4.649 153,362 +0.00(+0.10%)
Apr 04, 2016 4.678 4.706 4.635 4.645 87,952 -0.04(-0.90%)
Apr 01, 2016 4.668 4.701 4.664 4.687 145,943 -0.03(-0.60%)
Mar 31, 2016 4.682 4.720 4.646 4.715 206,349 +0.05(+1.11%)
Mar 30, 2016 4.612 4.664 4.598 4.664 169,745 +0.06(+1.22%)
Mar 29, 2016 4.546 4.611 4.528 4.607 188,338 +0.05(+1.13%)
Mar 28, 2016 4.673 4.673 4.499 4.556 386,511 -0.10(-2.12%)
Mar 24, 2016 4.682 4.654 4.654 4.654 272,123 -0.07(-1.39%)
Mar 23, 2016 4.706 4.757 4.687 4.720 282,150 +0.03(+0.60%)
Mar 22, 2016 4.668 4.729 4.655 4.692 229,001 +0.04(+0.91%)
Mar 21, 2016 4.710 4.739 4.645 4.649 264,213 -0.04(-0.80%)
Mar 18, 2016 4.640 4.720 4.617 4.687 209,518 +0.05(+1.01%)
Mar 17, 2016 4.593 4.715 4.588 4.640 168,373 +0.04(+0.92%)
Mar 16, 2016 4.588 4.626 4.556 4.598 187,916 +0.02(+0.51%)
Mar 15, 2016 4.579 4.579 4.523 4.574 187,867 +0.01(+0.21%)
Mar 14, 2016 4.579 4.602 4.542 4.565 199,501 -0.01(-0.14%)
Mar 11, 2016 4.535 4.591 4.535 4.571 240,928 +0.06(+1.43%)
Mar 10, 2016 4.493 4.553 4.460 4.507 168,621 +0.01(+0.31%)
Mar 09, 2016 4.474 4.513 4.470 4.493 179,462 +0.03(+0.73%)
Mar 08, 2016 4.479 4.479 4.446 4.460 149,062 +0.00(+0.10%)
Mar 07, 2016 4.409 4.474 4.409 4.456 219,840 +0.07(+1.48%)
Mar 04, 2016 4.372 4.428 4.358 4.391 243,412 +0.05(+1.07%)
Mar 03, 2016 4.298 4.367 4.285 4.344 190,481 +0.07(+1.52%)
Mar 02, 2016 4.256 4.293 4.232 4.279 173,334 +0.05(+1.21%)
Mar 01, 2016 4.209 4.284 4.186 4.228 573,338 +0.07(+1.68%)
Feb 29, 2016 4.153 4.190 4.130 4.158 208,443 +0.03(+0.79%)
Feb 26, 2016 4.158 4.177 4.098 4.125 143,612 +0.00(+0.11%)
Feb 25, 2016 4.116 4.144 4.098 4.121 149,096 +0.03(+0.80%)
Feb 24, 2016 4.098 4.118 4.059 4.088 110,982 -0.01(-0.23%)
Feb 23, 2016 4.098 4.153 4.081 4.098 141,165 +0.00(+0.11%)
Feb 22, 2016 4.125 4.125 4.079 4.093 162,859 +0.01(+0.34%)
Feb 19, 2016 4.065 4.098 4.065 4.079 125,355 +0.02(+0.57%)
Feb 18, 2016 4.037 4.093 4.028 4.056 141,236 +0.05(+1.28%)
Feb 17, 2016 4.005 4.018 3.981 4.005 308,148 +0.03(+0.70%)
Feb 16, 2016 4.023 4.023 3.977 3.977 213,207 +0.00(+0.06%)
Feb 12, 2016 3.974 3.974 3.974 3.974 170,657 +0.05(+1.17%)
Feb 11, 2016 3.974 4.020 3.847 3.928 474,592 -0.07(-1.84%)
Feb 10, 2016 4.025 4.025 3.983 4.002 72,489 +0.01(+0.23%)
Feb 09, 2016 4.011 4.071 3.960 3.993 316,337 -0.05(-1.25%)
Feb 08, 2016 4.048 4.066 3.997 4.043 309,128 -0.04(-1.01%)
Feb 05, 2016 3.993 4.140 3.937 4.085 828,252 -0.17(-4.00%)
Feb 04, 2016 4.255 4.294 4.250 4.255 136,171 +0.01(+0.22%)
Feb 03, 2016 4.232 4.273 4.195 4.246 205,834 +0.05(+1.21%)
Feb 02, 2016 4.282 4.301 4.195 4.195 206,319 -0.10(-2.25%)
Feb 01, 2016 4.287 4.333 4.255 4.292 197,329 -0.03(-0.64%)
Jan 29, 2016 4.232 4.319 4.232 4.319 240,674 +0.10(+2.29%)
Jan 28, 2016 4.177 4.232 4.163 4.223 119,586 +0.06(+1.32%)
Jan 27, 2016 4.098 4.213 4.085 4.167 158,080 +0.07(+1.68%)
Jan 26, 2016 4.066 4.098 4.048 4.098 153,904 +0.06(+1.37%)
Jan 25, 2016 4.034 4.085 4.029 4.043 185,007 -0.02(-0.45%)
Jan 22, 2016 4.071 4.103 4.020 4.062 437,295 +0.06(+1.38%)
Jan 21, 2016 4.011 4.011 3.914 4.006 241,659 +0.03(+0.69%)
Jan 20, 2016 3.974 3.997 3.882 3.979 540,839 -0.05(-1.14%)
Jan 19, 2016 4.108 4.112 4.016 4.025 264,216 -0.07(-1.69%)
Jan 15, 2016 4.121 4.094 4.094 4.094 296,965 -0.08(-1.87%)
Jan 14, 2016 4.172 4.221 4.135 4.172 314,735 -0.02(-0.55%)
Jan 13, 2016 4.292 4.292 4.186 4.195 208,184 -0.08(-1.94%)
Jan 12, 2016 4.342 4.356 4.255 4.278 175,576 -0.06(-1.27%)
Jan 11, 2016 4.397 4.397 4.301 4.333 269,649 -0.07(-1.57%)
Jan 08, 2016 4.416 4.418 4.374 4.402 92,557 +0.02(+0.42%)
Jan 07, 2016 4.333 4.411 4.333 4.384 297,513 +0.01(+0.21%)
Jan 06, 2016 4.370 4.397 4.351 4.374 226,591 -0.01(-0.21%)
Jan 05, 2016 4.356 4.393 4.356 4.384 196,862 +0.04(+0.85%)
Jan 04, 2016 4.338 4.384 4.333 4.347 187,633 -0.04(-0.84%)
Dec 31, 2015 4.347 4.384 4.384 4.384 201,310 +0.05(+1.06%)
Dec 30, 2015 4.351 4.384 4.319 4.338 258,035 -0.04(-0.84%)
Dec 29, 2015 4.411 4.448 4.351 4.374 265,868 -0.01(-0.16%)
Dec 28, 2015 4.422 4.454 4.373 4.381 301,666 -0.04(-0.82%)
Dec 24, 2015 4.418 4.418 4.418 4.418 153,135 +0.02(+0.52%)
Dec 23, 2015 4.318 4.431 4.318 4.395 352,297 +0.09(+2.11%)
Dec 22, 2015 4.277 4.331 4.263 4.304 307,983 +0.03(+0.74%)
Dec 21, 2015 4.281 4.304 4.218 4.272 536,020 -0.00(-0.11%)
Dec 18, 2015 4.272 4.304 4.254 4.277 334,541 +0.00(+0.11%)
Dec 17, 2015 4.277 4.304 4.250 4.272 320,156 +0.02(+0.43%)
Dec 16, 2015 4.204 4.254 4.181 4.254 361,173 +0.05(+1.19%)
Dec 15, 2015 4.087 4.218 4.077 4.204 396,594 +0.13(+3.12%)
Dec 14, 2015 4.186 4.200 3.990 4.077 971,524 -0.13(-3.13%)
Dec 11, 2015 4.340 4.359 4.154 4.209 570,742 -0.18(-4.04%)
Dec 10, 2015 4.454 4.459 4.340 4.386 405,956 -0.07(-1.48%)
Dec 09, 2015 4.434 4.492 4.425 4.452 298,195 +0.03(+0.61%)
Dec 08, 2015 4.438 4.443 4.402 4.425 276,500 -0.04(-0.91%)
Dec 07, 2015 4.506 4.524 4.456 4.465 278,740 -0.05(-1.19%)
Dec 04, 2015 4.488 4.528 4.483 4.519 173,233 +0.03(+0.61%)
Dec 03, 2015 4.533 4.537 4.488 4.492 188,546 -0.03(-0.61%)
Dec 02, 2015 4.519 4.537 4.511 4.519 109,490 +0.00(+0.10%)
Dec 01, 2015 4.515 4.515 4.492 4.515 303,905 +0.02(+0.40%)
Nov 30, 2015 4.528 4.528 4.474 4.497 213,447 +0.00(+0.10%)
Nov 27, 2015 4.497 4.506 4.483 4.492 55,085 +0.01(+0.20%)
Nov 25, 2015 4.483 4.483 4.483 4.483 176,526 -0.01(-0.30%)
Nov 24, 2015 4.515 4.555 4.474 4.497 255,954 -0.04(-0.99%)
Nov 23, 2015 4.605 4.605 4.542 4.542 155,383 -0.05(-1.08%)
Nov 20, 2015 4.600 4.605 4.582 4.591 107,574 +0.00(+0.10%)
Nov 19, 2015 4.582 4.618 4.578 4.587 75,552 -0.01(-0.20%)
Nov 18, 2015 4.600 4.649 4.587 4.596 95,609 +0.01(+0.29%)
Nov 17, 2015 4.649 4.663 4.582 4.582 203,292 -0.08(-1.64%)
Nov 16, 2015 4.694 4.721 4.654 4.658 194,630 -0.02(-0.53%)
Nov 13, 2015 4.692 4.701 4.643 4.683 142,189 +0.00(+0.09%)
Nov 12, 2015 4.723 4.736 4.674 4.679 201,713 -0.05(-1.03%)
Nov 11, 2015 4.763 4.794 4.723 4.728 135,185 -0.04(-0.75%)
Nov 10, 2015 4.754 4.763 4.745 4.763 63,786 +0.00(+0.00%)
Nov 09, 2015 4.763 4.763 4.732 4.763 160,711 +0.00(+0.00%)
Nov 06, 2015 4.776 4.799 4.759 4.763 108,502 -0.04(-0.83%)
Nov 05, 2015 4.830 4.839 4.799 4.803 72,325 -0.01(-0.18%)
Nov 04, 2015 4.799 4.830 4.799 4.812 236,543 +0.02(+0.37%)
Nov 03, 2015 4.763 4.812 4.763 4.794 167,492 +0.02(+0.37%)
Nov 02, 2015 4.768 4.786 4.763 4.776 154,860 +0.01(+0.19%)
Oct 30, 2015 4.776 4.808 4.741 4.768 138,716 +0.00(+0.09%)
Oct 29, 2015 4.736 4.776 4.736 4.763 161,366 +0.01(+0.19%)
Oct 28, 2015 4.759 4.776 4.754 4.754 116,059 +0.00(+0.00%)
Oct 27, 2015 4.732 4.759 4.714 4.754 109,325 +0.02(+0.47%)
Oct 26, 2015 4.714 4.754 4.714 4.732 137,127 +0.00(+0.09%)
Oct 23, 2015 4.763 4.763 4.719 4.728 114,202 +0.00(+0.00%)
Oct 22, 2015 4.732 4.763 4.714 4.728 229,350 -0.02(-0.37%)
Oct 21, 2015 4.736 4.745 4.719 4.745 76,334 +0.02(+0.46%)
Oct 20, 2015 4.723 4.741 4.705 4.723 121,404 +0.01(+0.28%)
Oct 19, 2015 4.719 4.728 4.697 4.710 107,383 -0.00(-0.09%)
Oct 16, 2015 4.701 4.728 4.674 4.714 114,569 +0.03(+0.66%)
Oct 15, 2015 4.665 4.683 4.657 4.683 82,502 +0.03(+0.67%)
Oct 14, 2015 4.732 4.732 4.634 4.652 131,595 -0.06(-1.18%)
Oct 13, 2015 4.730 4.760 4.703 4.708 157,312 -0.02(-0.37%)
Oct 12, 2015 4.760 4.769 4.712 4.725 164,433 -0.00(-0.09%)
Oct 09, 2015 4.681 4.743 4.681 4.730 265,356 +0.08(+1.70%)
Oct 08, 2015 4.593 4.668 4.562 4.650 217,359 +0.06(+1.34%)
Oct 07, 2015 4.558 4.593 4.510 4.589 213,858 +0.07(+1.46%)
Oct 06, 2015 4.470 4.527 4.466 4.523 150,118 +0.07(+1.48%)
Oct 05, 2015 4.461 4.488 4.444 4.457 160,456 +0.03(+0.70%)
Oct 02, 2015 4.439 4.461 4.413 4.426 214,691 -0.02(-0.49%)
Oct 01, 2015 4.492 4.505 4.418 4.448 267,276 -0.08(-1.75%)
Sep 30, 2015 4.488 4.527 4.396 4.527 207,092 +0.08(+1.88%)
Sep 29, 2015 4.466 4.510 4.418 4.444 224,987 +0.00(+0.00%)
Sep 28, 2015 4.620 4.637 4.431 4.444 321,069 -0.17(-3.62%)
Sep 25, 2015 4.650 4.672 4.611 4.611 119,055 -0.03(-0.66%)
Sep 24, 2015 4.650 4.677 4.607 4.642 189,995 -0.04(-0.75%)
Sep 23, 2015 4.712 4.738 4.642 4.677 221,755 -0.01(-0.28%)
Sep 22, 2015 4.703 4.725 4.672 4.690 198,490 -0.03(-0.56%)
Sep 21, 2015 4.721 4.738 4.703 4.716 186,614 -0.00(-0.09%)
Sep 18, 2015 4.677 4.734 4.659 4.721 85,511 +0.04(+0.75%)
Sep 17, 2015 4.650 4.690 4.607 4.686 195,453 +0.06(+1.23%)
Sep 16, 2015 4.646 4.655 4.607 4.628 265,021 -0.00(-0.09%)
Sep 15, 2015 4.659 4.659 4.611 4.633 260,023 -0.03(-0.61%)
Sep 14, 2015 4.714 4.727 4.657 4.661 211,649 -0.03(-0.66%)
Sep 11, 2015 4.692 4.696 4.669 4.692 198,729 +0.01(+0.20%)
Sep 10, 2015 4.683 4.722 4.670 4.683 176,813 +0.01(+0.26%)
Sep 09, 2015 4.696 4.709 4.666 4.671 134,385 -0.03(-0.54%)
Sep 08, 2015 4.714 4.718 4.653 4.696 180,975 +0.03(+0.56%)
Sep 04, 2015 4.692 4.670 4.670 4.670 133,383 -0.03(-0.58%)
Sep 03, 2015 4.761 4.769 4.696 4.698 158,781 -0.02(-0.43%)
Sep 02, 2015 4.714 4.727 4.648 4.718 168,989 +0.03(+0.65%)
Sep 01, 2015 4.670 4.727 4.670 4.688 241,366 -0.01(-0.28%)
Aug 31, 2015 4.744 4.744 4.677 4.701 316,040 -0.04(-0.83%)
Aug 28, 2015 4.635 4.761 4.635 4.740 315,302 +0.11(+2.35%)
Aug 27, 2015 4.574 4.634 4.548 4.631 354,314 +0.06(+1.33%)
Aug 26, 2015 4.514 4.570 4.466 4.570 248,228 +0.13(+3.04%)
Aug 25, 2015 4.470 4.553 4.414 4.435 498,343 +0.14(+3.24%)
Aug 24, 2015 4.318 4.426 4.240 4.296 689,444 -0.21(-4.73%)
Aug 21, 2015 4.570 4.635 4.501 4.509 317,525 -0.07(-1.61%)
Aug 20, 2015 4.635 4.657 4.583 4.583 189,802 -0.08(-1.68%)
Aug 19, 2015 4.675 4.688 4.653 4.661 142,027 -0.02(-0.37%)
Aug 18, 2015 4.692 4.692 4.675 4.679 75,520 +0.00(+0.09%)
Aug 17, 2015 4.722 4.731 4.666 4.675 250,627 -0.07(-1.47%)
Aug 14, 2015 4.744 4.757 4.696 4.744 180,490 +0.00(+0.05%)
Aug 13, 2015 4.733 4.751 4.716 4.742 265,008 +0.01(+0.27%)
Aug 12, 2015 4.751 4.751 4.696 4.729 219,347 +0.01(+0.18%)
Aug 11, 2015 4.690 4.738 4.669 4.720 230,846 +0.00(+0.04%)
Aug 10, 2015 4.815 4.819 4.707 4.719 246,467 -0.10(-2.00%)
Aug 07, 2015 4.819 4.849 4.802 4.815 239,203 -0.00(-0.09%)
Aug 06, 2015 4.815 4.832 4.794 4.819 372,010 +0.00(+0.09%)
Aug 05, 2015 4.789 4.832 4.789 4.815 233,370 +0.02(+0.45%)
Aug 04, 2015 4.746 4.802 4.746 4.794 316,649 +0.04(+0.81%)
Aug 03, 2015 4.720 4.768 4.716 4.755 342,268 +0.01(+0.27%)
Jul 31, 2015 4.759 4.772 4.695 4.742 245,271 +0.00(+0.09%)
Jul 30, 2015 4.720 4.776 4.673 4.738 340,583 +0.01(+0.27%)
Jul 29, 2015 4.686 4.725 4.667 4.725 237,813 +0.05(+1.09%)
Jul 28, 2015 4.596 4.703 4.578 4.674 245,394 +0.10(+2.19%)
Jul 27, 2015 4.574 4.605 4.544 4.574 374,120 -0.02(-0.36%)
Jul 24, 2015 4.690 4.703 4.574 4.590 367,244 -0.10(-2.14%)
Jul 23, 2015 4.738 4.738 4.690 4.690 235,017 -0.02(-0.37%)
Jul 22, 2015 4.751 4.751 4.699 4.707 335,050 -0.03(-0.64%)
Jul 21, 2015 4.849 4.880 4.733 4.738 412,610 -0.12(-2.57%)
Jul 20, 2015 4.940 4.940 4.854 4.862 214,527 -0.07(-1.40%)
Jul 17, 2015 4.987 4.987 4.927 4.931 138,038 -0.04(-0.78%)
Jul 16, 2015 5.000 5.004 4.970 4.970 228,729 -0.02(-0.35%)
Jul 15, 2015 4.974 4.987 4.948 4.987 183,709 +0.02(+0.39%)
Jul 14, 2015 4.959 4.968 4.929 4.968 180,924 -0.01(-0.26%)
Jul 13, 2015 4.959 4.981 4.912 4.981 296,306 +0.03(+0.52%)
Jul 10, 2015 4.942 4.964 4.913 4.955 195,660 +0.05(+0.95%)
Jul 09, 2015 4.951 4.951 4.904 4.908 145,046 -0.03(-0.60%)
Jul 08, 2015 4.985 4.985 4.900 4.938 317,778 -0.06(-1.19%)
Jul 07, 2015 4.938 4.998 4.904 4.998 253,279 +0.07(+1.47%)
Jul 06, 2015 4.934 4.955 4.921 4.925 240,741 -0.06(-1.28%)
Jul 02, 2015 4.972 4.989 4.989 4.989 211,240 +0.00(+0.09%)
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.