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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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, 2020 5.565 5.606 5.489 5.489 274,924 -0.04(-0.75%)
Sep 29, 2020 5.510 5.537 5.496 5.530 147,003 +0.00(+0.00%)
Sep 28, 2020 5.489 5.537 5.481 5.530 76,454 +0.08(+1.52%)
Sep 25, 2020 5.489 5.496 5.420 5.448 81,501 -0.03(-0.63%)
Sep 24, 2020 5.475 5.510 5.441 5.482 156,477 +0.01(+0.25%)
Sep 23, 2020 5.627 5.627 5.468 5.468 95,946 -0.14(-2.46%)
Sep 22, 2020 5.641 5.644 5.592 5.606 77,382 -0.01(-0.25%)
Sep 21, 2020 5.634 5.641 5.544 5.620 158,648 -0.06(-1.09%)
Sep 18, 2020 5.682 6.234 5.647 5.682 223,620 +0.01(+0.24%)
Sep 17, 2020 5.668 5.696 5.647 5.668 183,065 -0.02(-0.36%)
Sep 16, 2020 5.682 5.689 5.661 5.689 113,465 +0.03(+0.49%)
Sep 15, 2020 5.641 5.689 5.634 5.661 169,547 +0.05(+0.96%)
Sep 14, 2020 5.601 5.628 5.560 5.608 218,108 +0.01(+0.24%)
Sep 11, 2020 5.573 5.594 5.546 5.594 111,282 +0.05(+0.99%)
Sep 10, 2020 5.601 5.608 5.539 5.539 189,729 -0.02(-0.37%)
Sep 09, 2020 5.471 5.560 5.464 5.560 104,265 +0.10(+1.75%)
Sep 08, 2020 5.450 5.471 5.402 5.464 93,093 -0.03(-0.62%)
Sep 04, 2020 5.512 5.527 5.423 5.498 182,498 -0.02(-0.37%)
Sep 03, 2020 5.566 5.580 5.512 5.519 134,631 -0.07(-1.22%)
Sep 02, 2020 5.566 5.608 5.560 5.587 116,020 +0.00(+0.00%)
Sep 01, 2020 5.546 5.587 5.526 5.587 144,963 +0.02(+0.37%)
Aug 31, 2020 5.525 5.566 5.505 5.566 108,968 +0.04(+0.74%)
Aug 28, 2020 5.498 5.539 5.491 5.525 87,008 +0.03(+0.50%)
Aug 27, 2020 5.498 5.553 5.478 5.498 180,148 -0.04(-0.74%)
Aug 26, 2020 5.553 5.566 5.519 5.539 81,341 -0.01(-0.25%)
Aug 25, 2020 5.573 5.573 5.534 5.553 94,730 +0.01(+0.12%)
Aug 24, 2020 5.532 5.594 5.512 5.546 124,133 +0.01(+0.25%)
Aug 21, 2020 5.553 5.553 5.505 5.532 92,565 -0.02(-0.37%)
Aug 20, 2020 5.525 5.566 5.505 5.553 199,215 +0.03(+0.50%)
Aug 19, 2020 5.539 5.546 5.498 5.525 150,977 -0.01(-0.12%)
Aug 18, 2020 5.525 5.546 5.498 5.532 85,563 +0.01(+0.10%)
Aug 17, 2020 5.547 5.547 5.493 5.527 166,671 +0.03(+0.49%)
Aug 14, 2020 5.493 5.506 5.473 5.500 81,252 -0.01(-0.25%)
Aug 13, 2020 5.459 5.513 5.446 5.513 145,515 +0.06(+1.12%)
Aug 12, 2020 5.439 5.459 5.432 5.452 64,282 +0.03(+0.50%)
Aug 11, 2020 5.459 5.472 5.422 5.425 160,823 +0.01(+0.13%)
Aug 10, 2020 5.418 5.459 5.412 5.418 69,455 +0.01(+0.13%)
Aug 07, 2020 5.405 5.432 5.405 5.412 63,261 +0.01(+0.13%)
Aug 06, 2020 5.405 5.445 5.405 5.405 133,530 +0.00(+0.00%)
Aug 05, 2020 5.405 5.405 5.364 5.405 148,648 +0.05(+1.01%)
Aug 04, 2020 5.323 5.350 5.310 5.350 103,231 +0.05(+0.89%)
Aug 03, 2020 5.289 5.337 5.283 5.303 127,195 +0.01(+0.26%)
Jul 31, 2020 5.296 5.303 5.264 5.289 143,923 +0.03(+0.52%)
Jul 30, 2020 5.256 5.283 5.252 5.262 86,200 -0.03(-0.64%)
Jul 29, 2020 5.215 5.296 5.215 5.296 102,004 +0.09(+1.69%)
Jul 28, 2020 5.167 5.208 5.167 5.208 136,255 +0.02(+0.39%)
Jul 27, 2020 5.188 5.201 5.167 5.188 137,580 +0.00(+0.00%)
Jul 24, 2020 5.181 5.188 5.161 5.188 99,095 +0.01(+0.13%)
Jul 23, 2020 5.181 5.188 5.161 5.181 123,621 +0.01(+0.13%)
Jul 22, 2020 5.195 5.215 5.174 5.174 104,996 -0.03(-0.52%)
Jul 21, 2020 5.215 5.215 5.188 5.201 88,499 +0.01(+0.26%)
Jul 20, 2020 5.188 5.195 5.154 5.188 227,174 +0.03(+0.63%)
Jul 17, 2020 5.142 5.175 5.142 5.155 210,080 +0.02(+0.39%)
Jul 16, 2020 5.095 5.142 5.081 5.135 66,438 +0.03(+0.66%)
Jul 15, 2020 5.048 5.115 5.048 5.101 58,719 +0.05(+1.07%)
Jul 14, 2020 5.021 5.061 5.021 5.048 65,440 +0.01(+0.27%)
Jul 13, 2020 5.175 5.175 5.007 5.034 311,861 -0.12(-2.35%)
Jul 10, 2020 5.135 5.155 5.075 5.155 71,861 +0.03(+0.66%)
Jul 09, 2020 5.182 5.182 5.095 5.122 85,585 -0.04(-0.78%)
Jul 08, 2020 5.148 5.175 5.135 5.162 104,120 +0.04(+0.79%)
Jul 07, 2020 5.128 5.148 5.101 5.122 127,601 +0.01(+0.13%)
Jul 06, 2020 5.169 5.169 5.095 5.115 125,912 +0.01(+0.26%)
Jul 02, 2020 5.101 5.135 5.081 5.101 270,188 +0.05(+1.07%)
Jul 01, 2020 5.007 5.054 4.967 5.048 344,753 +0.05(+0.94%)
Jun 30, 2020 4.967 5.014 4.933 5.001 212,541 +0.06(+1.22%)
Jun 29, 2020 4.974 4.974 4.913 4.940 108,246 -0.01(-0.27%)
Jun 26, 2020 5.001 5.014 4.927 4.954 174,372 -0.07(-1.34%)
Jun 25, 2020 5.014 5.021 4.994 5.021 86,132 -0.01(-0.27%)
Jun 24, 2020 5.041 5.048 5.001 5.034 197,511 -0.01(-0.13%)
Jun 23, 2020 5.054 5.068 5.023 5.041 207,250 +0.01(+0.27%)
Jun 22, 2020 5.014 5.048 5.001 5.027 129,197 +0.01(+0.27%)
Jun 19, 2020 5.054 5.061 5.007 5.014 152,501 -0.03(-0.53%)
Jun 18, 2020 5.061 5.061 5.021 5.041 94,039 -0.02(-0.40%)
Jun 17, 2020 5.095 5.108 5.054 5.061 117,390 -0.02(-0.40%)
Jun 16, 2020 5.075 5.095 5.027 5.081 226,804 +0.10(+2.00%)
Jun 15, 2020 4.948 5.022 4.926 4.982 207,340 -0.01(-0.27%)
Jun 12, 2020 5.048 5.062 4.948 4.995 165,461 +0.05(+0.94%)
Jun 11, 2020 5.102 5.102 4.909 4.948 254,179 -0.23(-4.38%)
Jun 10, 2020 5.162 5.183 5.128 5.175 145,204 +0.03(+0.52%)
Jun 09, 2020 5.135 5.148 5.108 5.148 135,707 +0.03(+0.52%)
Jun 08, 2020 5.088 5.135 5.088 5.122 250,625 +0.03(+0.65%)
Jun 05, 2020 5.062 5.128 5.062 5.088 275,069 +0.06(+1.19%)
Jun 04, 2020 5.055 5.062 5.015 5.028 277,752 -0.03(-0.66%)
Jun 03, 2020 5.022 5.095 5.022 5.062 660,579 +0.05(+1.06%)
Jun 02, 2020 4.928 5.028 4.928 5.008 294,786 +0.07(+1.48%)
Jun 01, 2020 4.849 4.948 4.849 4.935 291,827 +0.06(+1.23%)
May 29, 2020 4.862 4.880 4.829 4.875 214,259 +0.02(+0.41%)
May 28, 2020 4.789 4.862 4.755 4.855 353,687 +0.06(+1.25%)
May 27, 2020 4.709 4.795 4.709 4.795 497,963 +0.09(+1.84%)
May 26, 2020 4.682 4.742 4.682 4.709 235,579 +0.05(+1.00%)
May 22, 2020 4.622 4.662 4.622 4.662 135,883 +0.05(+1.16%)
May 21, 2020 4.609 4.629 4.589 4.609 274,875 -0.00(-0.01%)
May 20, 2020 4.589 4.635 4.576 4.609 120,374 +0.05(+1.04%)
May 19, 2020 4.549 4.596 4.522 4.562 171,784 +0.02(+0.44%)
May 18, 2020 4.496 4.555 4.482 4.542 128,923 +0.11(+2.53%)
May 15, 2020 4.391 4.457 4.391 4.430 139,850 -0.03(-0.59%)
May 14, 2020 4.463 4.470 4.378 4.457 267,269 -0.08(-1.74%)
May 13, 2020 4.562 4.562 4.496 4.536 174,138 -0.01(-0.29%)
May 12, 2020 4.575 4.588 4.542 4.549 93,810 -0.01(-0.29%)
May 11, 2020 4.556 4.589 4.529 4.562 165,169 -0.03(-0.57%)
May 08, 2020 4.542 4.589 4.509 4.589 163,513 +0.07(+1.61%)
May 07, 2020 4.529 4.556 4.490 4.516 134,641 +0.04(+0.88%)
May 06, 2020 4.516 4.523 4.470 4.476 193,445 -0.01(-0.29%)
May 05, 2020 4.483 4.509 4.457 4.490 133,379 +0.03(+0.59%)
May 04, 2020 4.364 4.470 4.364 4.463 160,042 +0.05(+1.04%)
May 01, 2020 4.411 4.457 4.397 4.417 192,180 -0.09(-1.90%)
Apr 30, 2020 4.516 4.529 4.476 4.503 186,938 -0.01(-0.29%)
Apr 29, 2020 4.391 4.523 4.391 4.516 356,503 +0.15(+3.47%)
Apr 28, 2020 4.417 4.434 4.358 4.364 312,655 -0.02(-0.45%)
Apr 27, 2020 4.470 4.523 4.378 4.384 436,998 -0.08(-1.77%)
Apr 24, 2020 4.529 4.529 4.430 4.463 125,137 -0.01(-0.29%)
Apr 23, 2020 4.529 4.569 4.476 4.476 109,186 -0.06(-1.31%)
Apr 22, 2020 4.503 4.575 4.470 4.536 323,710 +0.09(+1.93%)
Apr 21, 2020 4.430 4.490 4.378 4.450 382,540 -0.01(-0.15%)
Apr 20, 2020 4.483 4.509 4.450 4.457 185,526 -0.04(-0.88%)
Apr 17, 2020 4.549 4.562 4.483 4.496 194,152 +0.05(+1.19%)
Apr 16, 2020 4.503 4.516 4.397 4.444 116,406 -0.07(-1.46%)
Apr 15, 2020 4.542 4.542 4.424 4.509 191,622 -0.08(-1.75%)
Apr 14, 2020 4.557 4.616 4.538 4.590 275,733 +0.12(+2.78%)
Apr 13, 2020 4.557 4.557 4.368 4.466 247,297 -0.08(-1.72%)
Apr 09, 2020 4.479 4.696 4.479 4.544 325,625 +0.23(+5.30%)
Apr 08, 2020 4.152 4.329 4.152 4.316 220,233 +0.18(+4.42%)
Apr 07, 2020 4.231 4.231 4.009 4.133 411,989 +0.16(+3.94%)
Apr 06, 2020 3.950 4.045 3.950 3.976 249,323 +0.10(+2.53%)
Apr 03, 2020 4.054 4.100 3.852 3.878 265,432 -0.19(-4.65%)
Apr 02, 2020 4.015 4.192 3.983 4.068 236,824 -0.01(-0.16%)
Apr 01, 2020 4.081 4.250 4.035 4.074 203,278 -0.12(-2.80%)
Mar 31, 2020 4.205 4.316 4.152 4.192 205,992 +0.03(+0.63%)
Mar 30, 2020 4.205 4.205 4.002 4.165 251,166 -0.05(-1.09%)
Mar 27, 2020 4.126 4.250 4.099 4.211 221,167 -0.02(-0.46%)
Mar 26, 2020 4.192 4.296 4.120 4.231 358,892 +0.05(+1.09%)
Mar 25, 2020 3.833 4.231 3.728 4.185 476,307 +0.44(+11.67%)
Mar 24, 2020 3.663 3.846 3.661 3.748 192,488 +0.26(+7.49%)
Mar 23, 2020 3.669 3.768 3.379 3.486 570,044 -0.27(-7.13%)
Mar 20, 2020 3.780 4.028 3.748 3.754 291,929 +0.01(+0.35%)
Mar 19, 2020 3.532 3.852 3.287 3.741 573,854 +0.08(+2.14%)
Mar 18, 2020 4.250 4.316 3.607 3.663 417,722 -0.91(-19.86%)
Mar 17, 2020 4.342 4.572 4.244 4.570 709,432 +0.27(+6.19%)
Mar 16, 2020 4.524 4.569 4.297 4.304 489,846 -0.51(-10.60%)
Mar 13, 2020 4.821 4.916 4.711 4.814 471,967 +0.20(+4.34%)
Mar 12, 2020 4.834 4.834 4.297 4.614 1,341,522 -0.54(-10.53%)
Mar 11, 2020 5.441 5.441 5.112 5.157 249,449 -0.38(-6.88%)
Mar 10, 2020 5.409 5.541 5.351 5.538 589,128 +0.23(+4.26%)
Mar 09, 2020 5.622 5.632 5.234 5.312 537,114 -0.50(-8.57%)
Mar 06, 2020 5.913 5.913 5.751 5.810 200,392 -0.08(-1.43%)
Mar 05, 2020 6.010 6.016 5.868 5.894 226,404 -0.19(-3.18%)
Mar 04, 2020 6.016 6.107 6.016 6.088 178,391 +0.10(+1.73%)
Mar 03, 2020 5.971 6.055 5.842 5.984 310,803 +0.00(+0.00%)
Mar 02, 2020 5.816 6.010 5.777 5.984 212,417 +0.19(+3.35%)
Feb 28, 2020 5.881 5.894 5.777 5.790 280,394 -0.19(-3.24%)
Feb 27, 2020 6.075 6.075 5.913 5.984 256,264 -0.14(-2.32%)
Feb 26, 2020 6.088 6.139 6.081 6.126 129,965 +0.04(+0.64%)
Feb 25, 2020 6.275 6.281 6.068 6.088 229,896 -0.15(-2.38%)
Feb 24, 2020 6.340 6.346 6.217 6.236 186,283 -0.17(-2.60%)
Feb 21, 2020 6.436 6.449 6.398 6.403 212,926 -0.03(-0.52%)
Feb 20, 2020 6.436 6.456 6.411 6.436 120,718 +0.00(+0.00%)
Feb 19, 2020 6.462 6.482 6.411 6.436 165,227 -0.03(-0.40%)
Feb 18, 2020 6.391 6.462 6.378 6.462 234,883 +0.07(+1.09%)
Feb 14, 2020 6.373 6.415 6.357 6.393 144,277 +0.02(+0.30%)
Feb 13, 2020 6.341 6.373 6.339 6.373 140,019 +0.01(+0.20%)
Feb 12, 2020 6.309 6.360 6.309 6.360 167,503 +0.04(+0.61%)
Feb 11, 2020 6.309 6.341 6.245 6.322 234,901 +0.02(+0.31%)
Feb 10, 2020 6.283 6.309 6.238 6.303 142,945 +0.03(+0.41%)
Feb 07, 2020 6.258 6.313 6.258 6.277 130,410 +0.00(+0.00%)
Feb 06, 2020 6.219 6.277 6.206 6.277 250,170 +0.08(+1.24%)
Feb 05, 2020 6.348 6.373 6.161 6.200 565,070 -0.12(-1.93%)
Feb 04, 2020 6.303 6.348 6.303 6.322 193,836 +0.05(+0.82%)
Feb 03, 2020 6.271 6.290 6.264 6.271 155,166 +0.00(+0.00%)
Jan 31, 2020 6.264 6.303 6.219 6.271 270,169 +0.00(+0.00%)
Jan 30, 2020 6.161 6.290 6.136 6.271 324,510 +0.09(+1.45%)
Jan 29, 2020 6.155 6.200 6.155 6.181 93,294 +0.04(+0.63%)
Jan 28, 2020 6.117 6.161 6.113 6.142 128,808 +0.03(+0.42%)
Jan 27, 2020 6.219 6.219 6.097 6.117 265,137 -0.13(-2.06%)
Jan 24, 2020 6.251 6.277 6.213 6.245 157,832 +0.00(+0.00%)
Jan 23, 2020 6.245 6.277 6.219 6.245 119,454 +0.00(+0.00%)
Jan 22, 2020 6.206 6.245 6.200 6.245 84,995 +0.04(+0.72%)
Jan 21, 2020 6.181 6.213 6.169 6.200 140,550 +0.01(+0.21%)
Jan 17, 2020 6.238 6.251 6.168 6.187 107,039 -0.06(-1.03%)
Jan 16, 2020 6.232 6.258 6.232 6.251 103,836 +0.05(+0.83%)
Jan 15, 2020 6.194 6.248 6.171 6.200 99,076 +0.01(+0.10%)
Jan 14, 2020 6.155 6.200 6.155 6.194 128,632 +0.04(+0.57%)
Jan 13, 2020 6.117 6.168 6.097 6.158 113,695 +0.04(+0.68%)
Jan 10, 2020 6.072 6.123 6.072 6.117 124,801 +0.04(+0.63%)
Jan 09, 2020 6.091 6.129 6.078 6.078 183,087 -0.02(-0.32%)
Jan 08, 2020 6.097 6.149 6.088 6.097 187,721 +0.00(+0.00%)
Jan 07, 2020 6.046 6.110 6.033 6.097 145,433 +0.04(+0.74%)
Jan 06, 2020 6.014 6.052 6.002 6.052 168,804 +0.03(+0.48%)
Jan 03, 2020 6.052 6.052 5.982 6.023 314,107 -0.05(-0.79%)
Jan 02, 2020 6.110 6.123 6.040 6.072 191,885 -0.05(-0.84%)
Dec 31, 2019 6.110 6.123 6.060 6.123 171,855 +0.03(+0.53%)
Dec 30, 2019 6.046 6.213 6.008 6.091 405,012 +0.04(+0.64%)
Dec 27, 2019 6.052 6.059 6.028 6.052 130,098 -0.00(-0.02%)
Dec 26, 2019 6.035 6.054 6.031 6.054 203,163 +0.02(+0.32%)
Dec 24, 2019 6.047 6.054 6.028 6.035 202,283 +0.01(+0.11%)
Dec 23, 2019 6.015 6.041 6.000 6.028 260,476 +0.01(+0.21%)
Dec 20, 2019 5.958 6.015 5.958 6.015 421,515 +0.04(+0.64%)
Dec 19, 2019 5.933 5.984 5.926 5.977 313,027 +0.05(+0.86%)
Dec 18, 2019 5.920 5.933 5.913 5.926 147,812 +0.02(+0.32%)
Dec 17, 2019 5.926 5.926 5.901 5.907 185,880 +0.01(+0.15%)
Dec 16, 2019 5.882 5.908 5.869 5.898 106,312 +0.03(+0.50%)
Dec 13, 2019 5.862 5.877 5.856 5.869 138,255 +0.01(+0.22%)
Dec 12, 2019 5.862 5.882 5.856 5.856 138,271 -0.00(-0.02%)
Dec 11, 2019 5.851 5.870 5.826 5.857 182,861 +0.02(+0.32%)
Dec 10, 2019 5.819 5.845 5.813 5.838 213,834 +0.01(+0.22%)
Dec 09, 2019 5.826 5.851 5.813 5.826 188,182 +0.01(+0.11%)
Dec 06, 2019 5.832 5.851 5.819 5.819 276,501 -0.01(-0.11%)
Dec 05, 2019 5.819 5.857 5.807 5.826 289,193 -0.01(-0.22%)
Dec 04, 2019 5.857 5.870 5.832 5.838 297,681 -0.02(-0.32%)
Dec 03, 2019 5.851 5.873 5.819 5.857 298,667 -0.03(-0.43%)
Dec 02, 2019 5.908 5.914 5.851 5.883 125,761 -0.04(-0.64%)
Nov 29, 2019 5.902 5.922 5.883 5.921 50,747 +0.02(+0.32%)
Nov 27, 2019 5.889 5.908 5.851 5.902 144,811 +0.00(+0.00%)
Nov 26, 2019 5.889 5.908 5.883 5.902 247,487 +0.01(+0.21%)
Nov 25, 2019 5.902 5.927 5.883 5.889 127,693 -0.02(-0.32%)
Nov 22, 2019 5.927 5.978 5.908 5.908 188,761 +0.01(+0.11%)
Nov 21, 2019 5.914 5.952 5.883 5.902 84,109 -0.01(-0.11%)
Nov 20, 2019 5.902 5.921 5.876 5.908 75,618 +0.02(+0.32%)
Nov 19, 2019 5.952 5.968 5.883 5.889 127,774 -0.06(-0.96%)
Nov 18, 2019 5.984 5.984 5.946 5.946 112,491 -0.07(-1.18%)
Nov 15, 2019 6.010 6.020 5.985 6.017 144,413 +0.03(+0.42%)
Nov 14, 2019 5.904 5.998 5.897 5.992 176,492 +0.09(+1.60%)
Nov 13, 2019 5.941 5.941 5.891 5.897 75,948 -0.03(-0.53%)
Nov 12, 2019 5.935 5.979 5.913 5.929 85,938 +0.02(+0.32%)
Nov 11, 2019 5.967 5.985 5.910 5.910 74,956 -0.04(-0.74%)
Nov 08, 2019 5.973 5.992 5.929 5.954 123,237 -0.01(-0.11%)
Nov 07, 2019 5.923 5.985 5.923 5.960 128,826 +0.04(+0.74%)
Nov 06, 2019 5.923 5.935 5.916 5.916 99,351 +0.01(+0.21%)
Nov 05, 2019 5.923 5.935 5.891 5.904 88,603 +0.00(+0.00%)
Nov 04, 2019 5.954 5.967 5.872 5.904 177,745 -0.06(-0.95%)
Nov 01, 2019 5.954 5.967 5.910 5.960 134,223 +0.03(+0.42%)
Oct 31, 2019 5.929 5.948 5.916 5.935 128,251 +0.04(+0.64%)
Oct 30, 2019 5.885 5.913 5.866 5.897 76,956 +0.02(+0.32%)
Oct 29, 2019 5.941 5.948 5.879 5.879 172,666 -0.05(-0.85%)
Oct 28, 2019 5.941 5.948 5.923 5.929 174,529 +0.01(+0.21%)
Oct 25, 2019 5.904 5.941 5.891 5.916 174,029 +0.03(+0.43%)
Oct 24, 2019 5.841 5.897 5.828 5.891 208,022 +0.06(+1.08%)
Oct 23, 2019 5.828 5.841 5.810 5.828 84,197 +0.01(+0.11%)
Oct 22, 2019 5.803 5.822 5.778 5.822 84,952 +0.01(+0.22%)
Oct 21, 2019 5.810 5.839 5.778 5.810 102,621 +0.02(+0.33%)
Oct 18, 2019 5.810 5.835 5.791 5.791 137,726 -0.03(-0.54%)
Oct 17, 2019 5.772 5.841 5.759 5.822 132,692 +0.06(+0.98%)
Oct 16, 2019 5.772 5.778 5.758 5.766 54,296 -0.01(-0.24%)
Oct 15, 2019 5.729 5.788 5.729 5.779 116,683 +0.04(+0.76%)
Oct 14, 2019 5.705 5.742 5.705 5.736 105,267 +0.04(+0.66%)
Oct 11, 2019 5.723 5.733 5.692 5.698 102,334 +0.01(+0.22%)
Oct 10, 2019 5.686 5.723 5.686 5.686 131,481 -0.01(-0.11%)
Oct 09, 2019 5.705 5.723 5.686 5.692 142,823 -0.01(-0.22%)
Oct 08, 2019 5.698 5.723 5.686 5.705 120,863 +0.01(+0.11%)
Oct 07, 2019 5.723 5.725 5.686 5.698 136,025 -0.03(-0.54%)
Oct 04, 2019 5.748 5.767 5.711 5.729 109,872 -0.02(-0.33%)
Oct 03, 2019 5.761 5.779 5.711 5.748 131,996 +0.00(+0.00%)
Oct 02, 2019 5.786 5.792 5.736 5.748 56,084 -0.03(-0.54%)
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.