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, 2015 4.379 4.417 4.289 4.417 212,252 +0.08(+1.88%)
Sep 29, 2015 4.357 4.400 4.310 4.336 230,593 +0.00(+0.00%)
Sep 28, 2015 4.507 4.525 4.323 4.336 329,069 -0.16(-3.62%)
Sep 25, 2015 4.537 4.559 4.499 4.499 122,021 -0.03(-0.66%)
Sep 24, 2015 4.537 4.563 4.495 4.529 194,729 -0.03(-0.75%)
Sep 23, 2015 4.597 4.623 4.529 4.563 227,280 -0.01(-0.28%)
Sep 22, 2015 4.589 4.610 4.559 4.576 203,436 -0.03(-0.56%)
Sep 21, 2015 4.606 4.623 4.589 4.602 191,264 -0.00(-0.09%)
Sep 18, 2015 4.563 4.619 4.546 4.606 87,642 +0.03(+0.75%)
Sep 17, 2015 4.537 4.576 4.495 4.572 200,323 +0.06(+1.23%)
Sep 16, 2015 4.533 4.542 4.495 4.516 271,625 -0.00(-0.09%)
Sep 15, 2015 4.546 4.546 4.499 4.520 266,502 -0.03(-0.61%)
Sep 14, 2015 4.599 4.612 4.544 4.548 216,922 -0.03(-0.66%)
Sep 11, 2015 4.578 4.582 4.555 4.578 203,681 +0.01(+0.20%)
Sep 10, 2015 4.569 4.608 4.557 4.569 181,218 +0.01(+0.26%)
Sep 09, 2015 4.582 4.595 4.552 4.557 137,734 -0.02(-0.54%)
Sep 08, 2015 4.599 4.603 4.540 4.582 185,485 +0.03(+0.56%)
Sep 04, 2015 4.578 4.557 4.557 4.557 136,706 -0.03(-0.58%)
Sep 03, 2015 4.646 4.653 4.582 4.583 162,737 -0.02(-0.43%)
Sep 02, 2015 4.599 4.612 4.535 4.603 173,200 +0.03(+0.65%)
Sep 01, 2015 4.557 4.612 4.557 4.574 247,380 -0.01(-0.28%)
Aug 31, 2015 4.629 4.629 4.563 4.586 323,914 -0.04(-0.83%)
Aug 28, 2015 4.523 4.646 4.523 4.625 323,158 +0.11(+2.35%)
Aug 27, 2015 4.463 4.522 4.438 4.518 363,142 +0.06(+1.33%)
Aug 26, 2015 4.404 4.459 4.357 4.459 254,413 +0.13(+3.04%)
Aug 25, 2015 4.361 4.442 4.306 4.328 510,759 +0.14(+3.24%)
Aug 24, 2015 4.213 4.319 4.137 4.192 706,622 -0.21(-4.73%)
Aug 21, 2015 4.459 4.523 4.391 4.400 325,437 -0.07(-1.61%)
Aug 20, 2015 4.523 4.544 4.472 4.472 194,531 -0.08(-1.68%)
Aug 19, 2015 4.561 4.574 4.540 4.548 145,566 -0.02(-0.37%)
Aug 18, 2015 4.578 4.578 4.561 4.565 77,401 +0.00(+0.09%)
Aug 17, 2015 4.608 4.616 4.552 4.561 256,871 -0.07(-1.47%)
Aug 14, 2015 4.629 4.641 4.582 4.629 184,987 +0.00(+0.05%)
Aug 13, 2015 4.618 4.635 4.601 4.627 271,611 +0.01(+0.27%)
Aug 12, 2015 4.635 4.635 4.582 4.614 224,812 +0.01(+0.18%)
Aug 11, 2015 4.576 4.622 4.555 4.606 236,598 +0.00(+0.04%)
Aug 10, 2015 4.698 4.702 4.593 4.604 252,609 -0.09(-2.00%)
Aug 07, 2015 4.702 4.732 4.685 4.698 245,163 -0.00(-0.09%)
Aug 06, 2015 4.698 4.715 4.677 4.702 381,280 +0.00(+0.09%)
Aug 05, 2015 4.673 4.715 4.673 4.698 239,184 +0.02(+0.45%)
Aug 04, 2015 4.631 4.685 4.631 4.677 324,539 +0.04(+0.81%)
Aug 03, 2015 4.606 4.652 4.601 4.639 350,797 +0.01(+0.27%)
Jul 31, 2015 4.643 4.656 4.580 4.627 251,382 +0.00(+0.09%)
Jul 30, 2015 4.606 4.660 4.559 4.622 349,070 +0.01(+0.27%)
Jul 29, 2015 4.572 4.610 4.554 4.610 243,739 +0.05(+1.09%)
Jul 28, 2015 4.484 4.589 4.467 4.560 251,508 +0.10(+2.19%)
Jul 27, 2015 4.463 4.493 4.433 4.462 383,442 -0.02(-0.36%)
Jul 24, 2015 4.576 4.589 4.463 4.478 376,394 -0.10(-2.14%)
Jul 23, 2015 4.622 4.622 4.576 4.576 240,873 -0.02(-0.37%)
Jul 22, 2015 4.635 4.635 4.585 4.593 343,398 -0.03(-0.64%)
Jul 21, 2015 4.732 4.761 4.618 4.622 422,891 -0.12(-2.57%)
Jul 20, 2015 4.820 4.820 4.736 4.744 219,872 -0.07(-1.40%)
Jul 17, 2015 4.866 4.866 4.807 4.811 141,478 -0.04(-0.78%)
Jul 16, 2015 4.879 4.883 4.849 4.849 234,428 -0.02(-0.35%)
Jul 15, 2015 4.853 4.866 4.828 4.866 188,286 +0.02(+0.39%)
Jul 14, 2015 4.839 4.847 4.810 4.847 185,432 -0.01(-0.26%)
Jul 13, 2015 4.839 4.859 4.793 4.859 303,689 +0.02(+0.52%)
Jul 10, 2015 4.822 4.843 4.794 4.835 200,535 +0.05(+0.95%)
Jul 09, 2015 4.830 4.830 4.785 4.789 148,661 -0.03(-0.60%)
Jul 08, 2015 4.864 4.864 4.781 4.818 325,696 -0.06(-1.19%)
Jul 07, 2015 4.818 4.876 4.785 4.876 259,590 +0.07(+1.47%)
Jul 06, 2015 4.814 4.835 4.801 4.805 246,739 -0.06(-1.28%)
Jul 02, 2015 4.851 4.868 4.868 4.868 216,503 +0.00(+0.09%)
Jul 01, 2015 4.851 4.864 4.835 4.864 293,035 +0.03(+0.60%)
Jun 30, 2015 4.714 4.835 4.714 4.835 741,479 +0.15(+3.19%)
Jun 29, 2015 4.706 4.739 4.593 4.685 487,881 -0.07(-1.40%)
Jun 26, 2015 4.801 4.818 4.731 4.751 285,070 -0.06(-1.30%)
Jun 25, 2015 4.897 4.918 4.810 4.814 308,529 -0.07(-1.53%)
Jun 24, 2015 4.839 4.901 4.839 4.889 579,613 +0.06(+1.20%)
Jun 23, 2015 4.756 4.830 4.747 4.830 290,704 +0.05(+1.05%)
Jun 22, 2015 4.743 4.810 4.743 4.780 310,362 +0.03(+0.69%)
Jun 19, 2015 4.731 4.751 4.697 4.747 714,057 +0.00(+0.00%)
Jun 18, 2015 4.830 4.847 4.731 4.747 685,984 -0.10(-2.06%)
Jun 17, 2015 4.843 4.864 4.805 4.847 653,463 -0.01(-0.26%)
Jun 16, 2015 4.926 4.943 4.830 4.859 632,404 -0.08(-1.68%)
Jun 15, 2015 4.918 4.955 4.894 4.943 371,007 +0.02(+0.46%)
Jun 12, 2015 4.916 4.949 4.916 4.920 271,466 -0.03(-0.58%)
Jun 11, 2015 4.957 4.974 4.948 4.949 228,867 -0.01(-0.26%)
Jun 10, 2015 4.998 5.002 4.961 4.961 349,125 -0.01(-0.24%)
Jun 09, 2015 4.953 4.994 4.953 4.973 271,520 +0.00(+0.08%)
Jun 08, 2015 5.039 5.043 4.916 4.969 828,128 -0.05(-0.98%)
Jun 05, 2015 5.072 5.099 5.006 5.019 389,016 -0.09(-1.69%)
Jun 04, 2015 5.126 5.145 5.093 5.105 217,759 -0.03(-0.64%)
Jun 03, 2015 5.146 5.159 5.126 5.138 234,973 -0.01(-0.16%)
Jun 02, 2015 5.163 5.187 5.146 5.146 129,556 -0.02(-0.40%)
Jun 01, 2015 5.167 5.196 5.146 5.167 297,080 -0.02(-0.32%)
May 29, 2015 5.208 5.229 5.159 5.183 198,626 +0.00(+0.00%)
May 28, 2015 5.163 5.200 5.150 5.183 206,413 +0.02(+0.40%)
May 27, 2015 5.245 5.249 5.163 5.163 193,064 -0.07(-1.34%)
May 26, 2015 5.303 5.303 5.217 5.233 204,529 -0.05(-1.01%)
May 22, 2015 5.311 5.286 5.286 5.286 154,725 -0.01(-0.23%)
May 21, 2015 5.278 5.327 5.253 5.299 334,806 +0.00(+0.08%)
May 20, 2015 5.294 5.294 5.261 5.294 199,294 +0.02(+0.47%)
May 19, 2015 5.237 5.290 5.233 5.270 197,540 +0.00(+0.08%)
May 18, 2015 5.282 5.303 5.257 5.266 246,091 -0.00(-0.08%)
May 15, 2015 5.233 5.294 5.216 5.270 230,140 +0.05(+0.99%)
May 14, 2015 5.202 5.235 5.202 5.218 251,387 +0.04(+0.71%)
May 13, 2015 5.141 5.251 5.141 5.182 302,452 +0.04(+0.79%)
May 12, 2015 5.100 5.161 5.080 5.141 435,353 +0.02(+0.32%)
May 11, 2015 5.190 5.206 5.120 5.124 772,800 -0.09(-1.64%)
May 08, 2015 5.165 5.243 5.161 5.210 544,518 -0.02(-0.31%)
May 07, 2015 5.308 5.308 5.226 5.226 406,423 -0.07(-1.31%)
May 06, 2015 5.231 5.320 5.231 5.296 174,242 +0.04(+0.71%)
May 05, 2015 5.316 5.324 5.239 5.258 478,785 -0.07(-1.24%)
May 04, 2015 5.292 5.341 5.284 5.324 254,755 +0.01(+0.23%)
May 01, 2015 5.275 5.324 5.263 5.312 167,538 +0.03(+0.62%)
Apr 30, 2015 5.300 5.304 5.263 5.279 364,979 -0.01(-0.15%)
Apr 29, 2015 5.284 5.304 5.267 5.288 370,626 -0.02(-0.39%)
Apr 28, 2015 5.308 5.345 5.304 5.308 131,315 +0.00(+0.08%)
Apr 27, 2015 5.312 5.341 5.304 5.304 150,004 -0.01(-0.23%)
Apr 24, 2015 5.259 5.337 5.243 5.316 201,073 +0.05(+0.93%)
Apr 23, 2015 5.259 5.279 5.255 5.267 130,398 +0.01(+0.16%)
Apr 22, 2015 5.263 5.292 5.259 5.259 210,708 -0.01(-0.15%)
Apr 21, 2015 5.259 5.288 5.255 5.267 152,903 +0.01(+0.23%)
Apr 20, 2015 5.226 5.263 5.226 5.255 148,783 +0.04(+0.70%)
Apr 17, 2015 5.222 5.222 5.206 5.218 183,926 -0.00(-0.08%)
Apr 16, 2015 5.222 5.226 5.202 5.222 182,516 -0.00(-0.08%)
Apr 15, 2015 5.190 5.235 5.190 5.226 257,230 +0.04(+0.79%)
Apr 14, 2015 5.157 5.202 5.157 5.186 267,640 +0.03(+0.55%)
Apr 13, 2015 5.239 5.269 5.141 5.157 481,647 -0.08(-1.60%)
Apr 10, 2015 5.204 5.261 5.196 5.241 335,208 +0.00(+0.08%)
Apr 09, 2015 5.269 5.285 5.200 5.237 348,881 -0.04(-0.69%)
Apr 08, 2015 5.281 5.293 5.261 5.273 185,805 -0.01(-0.15%)
Apr 07, 2015 5.326 5.338 5.281 5.281 414,264 -0.04(-0.76%)
Apr 06, 2015 5.281 5.346 5.281 5.322 250,062 +0.03(+0.53%)
Apr 02, 2015 5.237 5.293 5.293 5.293 360,556 +0.04(+0.85%)
Apr 01, 2015 5.229 5.257 5.188 5.249 298,942 +0.04(+0.85%)
Mar 31, 2015 5.168 5.204 5.164 5.204 387,177 +0.02(+0.31%)
Mar 30, 2015 5.111 5.229 5.107 5.188 452,740 +0.11(+2.07%)
Mar 27, 2015 5.034 5.115 5.034 5.083 506,198 +0.02(+0.40%)
Mar 26, 2015 5.136 5.152 4.974 5.063 969,513 -0.08(-1.65%)
Mar 25, 2015 5.273 5.273 5.127 5.148 765,965 -0.15(-2.75%)
Mar 24, 2015 5.342 5.374 5.184 5.293 424,756 -0.07(-1.28%)
Mar 23, 2015 5.386 5.406 5.309 5.362 610,228 -0.05(-0.97%)
Mar 20, 2015 5.358 5.459 5.358 5.415 248,190 +0.08(+1.44%)
Mar 19, 2015 5.439 5.449 5.309 5.338 465,667 -0.13(-2.37%)
Mar 18, 2015 5.504 5.536 5.402 5.467 619,558 -0.07(-1.24%)
Mar 17, 2015 5.617 5.633 5.520 5.536 343,013 -0.12(-2.07%)
Mar 16, 2015 5.665 5.681 5.572 5.653 372,612 -0.01(-0.21%)
Mar 13, 2015 5.665 5.677 5.645 5.665 141,717 +0.01(+0.25%)
Mar 12, 2015 5.635 5.659 5.627 5.651 156,065 +0.01(+0.21%)
Mar 11, 2015 5.643 5.663 5.633 5.639 203,363 -0.01(-0.14%)
Mar 10, 2015 5.659 5.695 5.615 5.647 244,049 -0.08(-1.40%)
Mar 09, 2015 5.631 5.727 5.627 5.727 236,980 +0.09(+1.64%)
Mar 06, 2015 5.703 5.711 5.615 5.635 444,745 -0.12(-2.02%)
Mar 05, 2015 5.683 5.763 5.683 5.751 243,398 +0.04(+0.77%)
Mar 04, 2015 5.639 5.715 5.635 5.707 249,153 +0.04(+0.71%)
Mar 03, 2015 5.671 5.715 5.656 5.667 198,579 -0.03(-0.49%)
Mar 02, 2015 5.671 5.695 5.615 5.695 436,956 +0.00(+0.00%)
Feb 27, 2015 5.679 5.695 5.619 5.695 197,349 +0.06(+1.07%)
Feb 26, 2015 5.603 5.647 5.587 5.635 243,894 +0.03(+0.57%)
Feb 25, 2015 5.639 5.675 5.587 5.603 324,179 -0.06(-0.99%)
Feb 24, 2015 5.651 5.683 5.567 5.659 428,137 -0.02(-0.28%)
Feb 23, 2015 5.663 5.719 5.631 5.675 353,330 -0.04(-0.77%)
Feb 20, 2015 5.663 5.743 5.663 5.719 232,153 +0.03(+0.56%)
Feb 19, 2015 5.695 5.751 5.631 5.687 367,265 -0.05(-0.84%)
Feb 18, 2015 5.595 5.779 5.595 5.735 300,684 +0.13(+2.36%)
Feb 17, 2015 5.783 5.808 5.603 5.603 459,208 -0.16(-2.75%)
Feb 13, 2015 5.746 5.761 5.761 5.761 248,310 +0.00(+0.00%)
Feb 12, 2015 5.666 5.761 5.650 5.761 219,503 +0.10(+1.69%)
Feb 11, 2015 5.769 5.921 5.634 5.666 420,843 -0.09(-1.52%)
Feb 10, 2015 5.598 5.761 5.598 5.753 327,432 +0.16(+2.77%)
Feb 09, 2015 5.316 5.710 5.316 5.598 754,642 +0.19(+3.61%)
Feb 06, 2015 5.566 5.566 5.316 5.403 1,872,943 -0.20(-3.55%)
Feb 05, 2015 5.761 5.801 5.582 5.602 894,030 -0.18(-3.16%)
Feb 04, 2015 5.769 5.917 5.531 5.785 2,007,269 -0.46(-7.39%)
Feb 03, 2015 6.748 6.776 6.127 6.247 1,637,609 -0.50(-7.43%)
Feb 02, 2015 6.689 6.820 6.641 6.748 160,999 +0.03(+0.47%)
Jan 30, 2015 6.613 6.720 6.609 6.716 179,019 +0.09(+1.38%)
Jan 29, 2015 6.637 6.637 6.605 6.625 134,271 -0.01(-0.18%)
Jan 28, 2015 6.673 6.679 6.625 6.637 133,419 -0.02(-0.24%)
Jan 27, 2015 6.641 6.716 6.625 6.653 228,294 +0.00(+0.06%)
Jan 26, 2015 6.772 6.818 6.633 6.649 192,616 -0.10(-1.53%)
Jan 23, 2015 6.780 6.804 6.728 6.752 107,592 -0.03(-0.41%)
Jan 22, 2015 6.776 6.836 6.764 6.780 193,933 +0.00(+0.06%)
Jan 21, 2015 6.724 6.820 6.716 6.776 199,945 +0.06(+0.95%)
Jan 20, 2015 6.613 6.832 6.597 6.712 1,032,815 +0.11(+1.69%)
Jan 16, 2015 6.593 6.623 6.593 6.601 128,968 +0.01(+0.18%)
Jan 15, 2015 6.649 6.649 6.490 6.589 303,773 -0.02(-0.36%)
Jan 14, 2015 6.597 6.645 6.597 6.613 269,612 -0.04(-0.54%)
Jan 13, 2015 6.625 6.696 6.589 6.649 228,711 +0.01(+0.12%)
Jan 12, 2015 6.625 6.665 6.609 6.641 384,119 +0.00(+0.06%)
Jan 09, 2015 6.804 6.812 6.609 6.637 797,229 -0.17(-2.51%)
Jan 08, 2015 6.887 6.923 6.804 6.808 523,575 -0.09(-1.28%)
Jan 07, 2015 6.876 6.919 6.824 6.896 218,890 +0.03(+0.48%)
Jan 06, 2015 6.915 6.915 6.804 6.864 416,452 -0.02(-0.23%)
Jan 05, 2015 6.903 6.919 6.856 6.880 333,590 -0.02(-0.29%)
Jan 02, 2015 6.816 6.959 6.772 6.899 345,970 +0.07(+1.05%)
Dec 31, 2014 6.915 6.828 6.828 6.828 350,348 -0.08(-1.21%)
Dec 30, 2014 6.955 7.023 6.899 6.911 220,857 -0.04(-0.52%)
Dec 29, 2014 6.923 6.947 6.848 6.947 245,359 +0.06(+0.85%)
Dec 26, 2014 6.979 6.979 6.869 6.888 212,102 +0.00(+0.06%)
Dec 24, 2014 6.888 6.884 6.884 6.884 175,810 -0.01(-0.11%)
Dec 23, 2014 6.880 6.971 6.880 6.892 335,560 -0.01(-0.11%)
Dec 22, 2014 6.947 6.963 6.869 6.900 183,086 -0.06(-0.91%)
Dec 19, 2014 6.876 6.963 6.858 6.963 406,490 +0.10(+1.50%)
Dec 18, 2014 6.805 6.880 6.758 6.861 277,512 +0.14(+2.06%)
Dec 17, 2014 6.569 6.770 6.565 6.722 319,410 +0.17(+2.59%)
Dec 16, 2014 6.505 6.616 6.478 6.553 192,925 +0.01(+0.18%)
Dec 15, 2014 6.600 6.618 6.525 6.541 518,418 -0.06(-0.84%)
Dec 12, 2014 6.663 6.707 6.572 6.596 517,331 -0.08(-1.24%)
Dec 11, 2014 6.683 6.770 6.651 6.679 321,057 -0.01(-0.18%)
Dec 10, 2014 6.857 6.857 6.671 6.691 511,827 -0.14(-2.09%)
Dec 09, 2014 6.830 6.844 6.791 6.834 306,086 -0.02(-0.34%)
Dec 08, 2014 6.869 6.869 6.838 6.857 183,981 +0.00(+0.00%)
Dec 05, 2014 6.869 6.869 6.836 6.857 128,113 -0.01(-0.17%)
Dec 04, 2014 6.881 6.881 6.826 6.869 183,052 +0.00(+0.06%)
Dec 03, 2014 6.877 6.881 6.826 6.865 200,091 +0.00(+0.00%)
Dec 02, 2014 6.869 6.936 6.865 6.865 209,682 -0.01(-0.11%)
Dec 01, 2014 6.885 6.943 6.865 6.873 150,359 -0.01(-0.18%)
Nov 28, 2014 6.853 6.904 6.853 6.885 90,286 +0.05(+0.80%)
Nov 26, 2014 6.822 6.830 6.830 6.830 132,526 -0.01(-0.16%)
Nov 25, 2014 6.814 6.857 6.799 6.841 133,534 +0.04(+0.57%)
Nov 24, 2014 6.818 6.873 6.795 6.802 162,016 +0.01(+0.12%)
Nov 21, 2014 6.838 6.893 6.795 6.795 138,097 -0.03(-0.40%)
Nov 20, 2014 6.826 6.853 6.787 6.822 178,266 -0.01(-0.17%)
Nov 19, 2014 6.842 6.900 6.806 6.834 183,820 +0.00(+0.00%)
Nov 18, 2014 6.853 6.889 6.822 6.834 172,720 +0.01(+0.17%)
Nov 17, 2014 6.885 6.900 6.822 6.822 192,262 -0.08(-1.13%)
Nov 14, 2014 6.943 6.963 6.885 6.900 131,913 -0.06(-0.79%)
Nov 13, 2014 6.998 7.030 6.936 6.955 139,157 -0.03(-0.40%)
Nov 12, 2014 6.979 6.995 6.960 6.983 126,511 +0.01(+0.11%)
Nov 11, 2014 6.945 6.987 6.894 6.976 237,737 +0.05(+0.67%)
Nov 10, 2014 6.859 6.929 6.843 6.929 280,116 +0.08(+1.13%)
Nov 07, 2014 6.824 6.875 6.812 6.851 88,573 +0.02(+0.34%)
Nov 06, 2014 6.781 6.828 6.770 6.828 128,137 +0.04(+0.57%)
Nov 05, 2014 6.785 6.809 6.739 6.789 120,425 +0.00(+0.06%)
Nov 04, 2014 6.801 6.801 6.762 6.785 90,406 -0.02(-0.23%)
Nov 03, 2014 6.797 6.840 6.766 6.801 170,382 +0.02(+0.34%)
Oct 31, 2014 6.816 6.816 6.766 6.777 143,626 +0.01(+0.11%)
Oct 30, 2014 6.785 6.801 6.750 6.770 56,027 -0.01(-0.18%)
Oct 29, 2014 6.781 6.809 6.770 6.782 80,187 -0.03(-0.39%)
Oct 28, 2014 6.797 6.828 6.773 6.809 161,353 +0.04(+0.57%)
Oct 27, 2014 6.727 6.774 6.746 6.770 155,020 +0.02(+0.35%)
Oct 24, 2014 6.766 6.766 6.726 6.746 107,554 -0.02(-0.34%)
Oct 23, 2014 6.750 6.781 6.715 6.770 132,175 +0.05(+0.69%)
Oct 22, 2014 6.727 6.754 6.715 6.723 171,404 -0.00(-0.06%)
Oct 21, 2014 6.669 6.742 6.669 6.727 208,410 +0.06(+0.93%)
Oct 20, 2014 6.630 6.676 6.618 6.665 150,331 +0.05(+0.70%)
Oct 17, 2014 6.610 6.672 6.580 6.618 168,550 +0.07(+1.13%)
Oct 16, 2014 6.393 6.614 6.376 6.544 316,942 +0.12(+1.94%)
Oct 15, 2014 6.490 6.490 6.412 6.420 474,983 -0.07(-1.08%)
Oct 14, 2014 6.583 6.610 6.412 6.490 403,799 -0.09(-1.31%)
Oct 13, 2014 6.661 6.666 6.480 6.576 262,308 -0.06(-0.87%)
Oct 10, 2014 6.665 6.665 6.572 6.634 233,164 -0.03(-0.41%)
Oct 09, 2014 6.694 6.699 6.630 6.661 201,494 -0.00(-0.06%)
Oct 08, 2014 6.634 6.699 6.611 6.665 217,119 +0.02(+0.23%)
Oct 07, 2014 6.646 6.684 6.580 6.649 166,373 +0.00(+0.00%)
Oct 06, 2014 6.642 6.657 6.615 6.649 135,624 +0.03(+0.52%)
Oct 03, 2014 6.565 6.642 6.565 6.615 153,724 +0.05(+0.76%)
Oct 02, 2014 6.592 6.592 6.538 6.565 98,212 -0.03(-0.47%)
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.