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

Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed 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 4.378 4.416 4.288 4.416 212,293 +0.08(+1.88%)
Sep 29, 2015 4.356 4.399 4.309 4.335 230,638 +0.00(+0.00%)
Sep 28, 2015 4.507 4.524 4.322 4.335 329,133 -0.16(-3.62%)
Sep 25, 2015 4.537 4.558 4.498 4.498 122,045 -0.03(-0.66%)
Sep 24, 2015 4.537 4.562 4.494 4.528 194,767 -0.03(-0.75%)
Sep 23, 2015 4.597 4.622 4.528 4.562 227,324 -0.01(-0.28%)
Sep 22, 2015 4.588 4.609 4.558 4.575 203,475 -0.03(-0.56%)
Sep 21, 2015 4.605 4.622 4.588 4.601 191,301 -0.00(-0.09%)
Sep 18, 2015 4.562 4.618 4.545 4.605 87,659 +0.03(+0.75%)
Sep 17, 2015 4.537 4.575 4.494 4.571 200,362 +0.06(+1.23%)
Sep 16, 2015 4.532 4.541 4.494 4.515 271,678 -0.00(-0.09%)
Sep 15, 2015 4.545 4.545 4.498 4.519 266,554 -0.03(-0.61%)
Sep 14, 2015 4.598 4.611 4.543 4.547 216,965 -0.03(-0.66%)
Sep 11, 2015 4.577 4.581 4.554 4.577 203,720 +0.01(+0.20%)
Sep 10, 2015 4.568 4.607 4.556 4.568 181,254 +0.01(+0.26%)
Sep 09, 2015 4.581 4.594 4.551 4.556 137,761 -0.02(-0.54%)
Sep 08, 2015 4.598 4.602 4.539 4.581 185,521 +0.03(+0.56%)
Sep 04, 2015 4.577 4.556 4.556 4.556 136,733 -0.03(-0.58%)
Sep 03, 2015 4.645 4.652 4.581 4.582 162,769 -0.02(-0.43%)
Sep 02, 2015 4.598 4.611 4.535 4.602 173,233 +0.03(+0.65%)
Sep 01, 2015 4.556 4.611 4.556 4.573 247,428 -0.01(-0.28%)
Aug 31, 2015 4.628 4.628 4.562 4.585 323,977 -0.04(-0.83%)
Aug 28, 2015 4.522 4.645 4.522 4.624 323,220 +0.11(+2.35%)
Aug 27, 2015 4.462 4.521 4.437 4.518 363,213 +0.06(+1.33%)
Aug 26, 2015 4.403 4.458 4.356 4.458 254,462 +0.13(+3.04%)
Aug 25, 2015 4.361 4.441 4.305 4.327 510,859 +0.14(+3.24%)
Aug 24, 2015 4.212 4.318 4.136 4.191 706,760 -0.21(-4.73%)
Aug 21, 2015 4.458 4.522 4.390 4.399 325,500 -0.07(-1.61%)
Aug 20, 2015 4.522 4.543 4.471 4.471 194,569 -0.08(-1.68%)
Aug 19, 2015 4.560 4.573 4.539 4.547 145,595 -0.02(-0.37%)
Aug 18, 2015 4.577 4.577 4.560 4.564 77,416 +0.00(+0.09%)
Aug 17, 2015 4.607 4.615 4.551 4.560 256,921 -0.07(-1.47%)
Aug 14, 2015 4.628 4.641 4.581 4.628 185,023 +0.00(+0.05%)
Aug 13, 2015 4.617 4.634 4.601 4.626 271,664 +0.01(+0.27%)
Aug 12, 2015 4.634 4.634 4.581 4.613 224,856 +0.01(+0.18%)
Aug 11, 2015 4.575 4.622 4.554 4.605 236,644 +0.00(+0.04%)
Aug 10, 2015 4.697 4.701 4.592 4.603 252,658 -0.09(-2.00%)
Aug 07, 2015 4.701 4.731 4.684 4.697 245,210 -0.00(-0.09%)
Aug 06, 2015 4.697 4.714 4.676 4.701 381,354 +0.00(+0.09%)
Aug 05, 2015 4.672 4.714 4.672 4.697 239,231 +0.02(+0.45%)
Aug 04, 2015 4.630 4.684 4.630 4.676 324,602 +0.04(+0.81%)
Aug 03, 2015 4.605 4.651 4.601 4.638 350,865 +0.01(+0.27%)
Jul 31, 2015 4.643 4.655 4.580 4.626 251,431 +0.00(+0.09%)
Jul 30, 2015 4.605 4.659 4.559 4.622 349,137 +0.01(+0.27%)
Jul 29, 2015 4.571 4.609 4.553 4.609 243,786 +0.05(+1.09%)
Jul 28, 2015 4.483 4.588 4.466 4.559 251,557 +0.10(+2.19%)
Jul 27, 2015 4.462 4.492 4.433 4.462 383,517 -0.02(-0.36%)
Jul 24, 2015 4.575 4.588 4.462 4.478 376,467 -0.10(-2.14%)
Jul 23, 2015 4.622 4.622 4.575 4.575 240,920 -0.02(-0.37%)
Jul 22, 2015 4.634 4.634 4.584 4.592 343,465 -0.03(-0.64%)
Jul 21, 2015 4.731 4.760 4.617 4.622 422,973 -0.12(-2.57%)
Jul 20, 2015 4.819 4.819 4.735 4.743 219,915 -0.07(-1.40%)
Jul 17, 2015 4.865 4.865 4.806 4.810 141,505 -0.04(-0.78%)
Jul 16, 2015 4.878 4.882 4.848 4.848 234,473 -0.02(-0.35%)
Jul 15, 2015 4.852 4.865 4.827 4.865 188,323 +0.02(+0.39%)
Jul 14, 2015 4.838 4.846 4.809 4.846 185,468 -0.01(-0.26%)
Jul 13, 2015 4.838 4.859 4.792 4.859 303,748 +0.02(+0.52%)
Jul 10, 2015 4.821 4.842 4.793 4.834 200,574 +0.05(+0.95%)
Jul 09, 2015 4.829 4.829 4.784 4.788 148,689 -0.03(-0.60%)
Jul 08, 2015 4.863 4.863 4.780 4.817 325,759 -0.06(-1.19%)
Jul 07, 2015 4.817 4.875 4.784 4.875 259,640 +0.07(+1.47%)
Jul 06, 2015 4.813 4.834 4.800 4.805 246,787 -0.06(-1.28%)
Jul 02, 2015 4.850 4.867 4.867 4.867 216,545 +0.00(+0.09%)
Jul 01, 2015 4.850 4.863 4.834 4.863 293,092 +0.03(+0.60%)
Jun 30, 2015 4.713 4.834 4.713 4.834 741,623 +0.15(+3.19%)
Jun 29, 2015 4.705 4.738 4.593 4.684 487,976 -0.07(-1.40%)
Jun 26, 2015 4.800 4.817 4.730 4.750 285,125 -0.06(-1.30%)
Jun 25, 2015 4.896 4.917 4.809 4.813 308,589 -0.07(-1.53%)
Jun 24, 2015 4.838 4.900 4.838 4.888 579,726 +0.06(+1.20%)
Jun 23, 2015 4.755 4.829 4.746 4.829 290,760 +0.05(+1.05%)
Jun 22, 2015 4.742 4.809 4.742 4.779 310,423 +0.03(+0.69%)
Jun 19, 2015 4.730 4.750 4.696 4.746 714,196 +0.00(+0.00%)
Jun 18, 2015 4.829 4.846 4.730 4.746 686,117 -0.10(-2.06%)
Jun 17, 2015 4.842 4.863 4.805 4.846 653,590 -0.01(-0.26%)
Jun 16, 2015 4.925 4.942 4.829 4.859 632,527 -0.08(-1.68%)
Jun 15, 2015 4.917 4.954 4.893 4.942 371,079 +0.02(+0.46%)
Jun 12, 2015 4.915 4.948 4.915 4.919 271,519 -0.03(-0.58%)
Jun 11, 2015 4.956 4.973 4.947 4.948 228,911 -0.01(-0.26%)
Jun 10, 2015 4.997 5.001 4.960 4.960 349,193 -0.01(-0.24%)
Jun 09, 2015 4.952 4.993 4.952 4.972 271,572 +0.00(+0.08%)
Jun 08, 2015 5.038 5.042 4.915 4.968 828,289 -0.05(-0.98%)
Jun 05, 2015 5.071 5.098 5.005 5.018 389,092 -0.09(-1.69%)
Jun 04, 2015 5.125 5.144 5.092 5.104 217,801 -0.03(-0.64%)
Jun 03, 2015 5.145 5.158 5.125 5.137 235,019 -0.01(-0.16%)
Jun 02, 2015 5.162 5.186 5.145 5.145 129,581 -0.02(-0.40%)
Jun 01, 2015 5.166 5.195 5.145 5.166 297,137 -0.02(-0.32%)
May 29, 2015 5.207 5.228 5.158 5.182 198,665 +0.00(+0.00%)
May 28, 2015 5.162 5.199 5.149 5.182 206,454 +0.02(+0.40%)
May 27, 2015 5.244 5.248 5.162 5.162 193,101 -0.07(-1.34%)
May 26, 2015 5.302 5.302 5.216 5.232 204,568 -0.05(-1.01%)
May 22, 2015 5.310 5.285 5.285 5.285 154,755 -0.01(-0.23%)
May 21, 2015 5.277 5.326 5.252 5.298 334,871 +0.00(+0.08%)
May 20, 2015 5.293 5.293 5.260 5.293 199,333 +0.02(+0.47%)
May 19, 2015 5.236 5.289 5.232 5.269 197,579 +0.00(+0.08%)
May 18, 2015 5.281 5.302 5.256 5.265 246,138 -0.00(-0.08%)
May 15, 2015 5.232 5.293 5.215 5.269 230,184 +0.05(+0.99%)
May 14, 2015 5.201 5.234 5.201 5.217 251,436 +0.04(+0.71%)
May 13, 2015 5.140 5.250 5.140 5.181 302,510 +0.04(+0.79%)
May 12, 2015 5.099 5.160 5.079 5.140 435,437 +0.02(+0.32%)
May 11, 2015 5.189 5.205 5.119 5.123 772,950 -0.09(-1.64%)
May 08, 2015 5.164 5.242 5.160 5.209 544,624 -0.02(-0.31%)
May 07, 2015 5.307 5.307 5.225 5.225 406,502 -0.07(-1.31%)
May 06, 2015 5.229 5.319 5.229 5.295 174,276 +0.04(+0.71%)
May 05, 2015 5.315 5.323 5.238 5.257 478,877 -0.07(-1.24%)
May 04, 2015 5.291 5.340 5.283 5.323 254,804 +0.01(+0.23%)
May 01, 2015 5.274 5.323 5.262 5.311 167,571 +0.03(+0.62%)
Apr 30, 2015 5.299 5.303 5.262 5.278 365,050 -0.01(-0.15%)
Apr 29, 2015 5.283 5.303 5.266 5.287 370,698 -0.02(-0.39%)
Apr 28, 2015 5.307 5.344 5.303 5.307 131,340 +0.00(+0.08%)
Apr 27, 2015 5.311 5.340 5.303 5.303 150,033 -0.01(-0.23%)
Apr 24, 2015 5.258 5.336 5.242 5.315 201,112 +0.05(+0.93%)
Apr 23, 2015 5.258 5.278 5.254 5.266 130,423 +0.01(+0.16%)
Apr 22, 2015 5.262 5.291 5.258 5.258 210,749 -0.01(-0.15%)
Apr 21, 2015 5.258 5.287 5.254 5.266 152,933 +0.01(+0.23%)
Apr 20, 2015 5.225 5.262 5.225 5.254 148,812 +0.04(+0.70%)
Apr 17, 2015 5.221 5.221 5.205 5.217 183,961 -0.00(-0.08%)
Apr 16, 2015 5.221 5.225 5.201 5.221 182,552 -0.00(-0.08%)
Apr 15, 2015 5.189 5.234 5.189 5.225 257,280 +0.04(+0.79%)
Apr 14, 2015 5.156 5.201 5.156 5.185 267,692 +0.03(+0.55%)
Apr 13, 2015 5.238 5.268 5.140 5.156 481,741 -0.08(-1.60%)
Apr 10, 2015 5.203 5.260 5.195 5.240 335,273 +0.00(+0.08%)
Apr 09, 2015 5.268 5.284 5.199 5.236 348,949 -0.04(-0.69%)
Apr 08, 2015 5.280 5.292 5.260 5.272 185,841 -0.01(-0.15%)
Apr 07, 2015 5.325 5.337 5.280 5.280 414,344 -0.04(-0.76%)
Apr 06, 2015 5.280 5.345 5.280 5.321 250,111 +0.03(+0.53%)
Apr 02, 2015 5.236 5.292 5.292 5.292 360,626 +0.04(+0.85%)
Apr 01, 2015 5.228 5.256 5.187 5.248 299,000 +0.04(+0.85%)
Mar 31, 2015 5.167 5.203 5.163 5.203 387,253 +0.02(+0.31%)
Mar 30, 2015 5.110 5.228 5.106 5.187 452,828 +0.11(+2.07%)
Mar 27, 2015 5.033 5.114 5.033 5.082 506,296 +0.02(+0.40%)
Mar 26, 2015 5.135 5.151 4.973 5.062 969,701 -0.08(-1.65%)
Mar 25, 2015 5.272 5.272 5.126 5.147 766,113 -0.15(-2.75%)
Mar 24, 2015 5.341 5.373 5.183 5.292 424,839 -0.07(-1.28%)
Mar 23, 2015 5.385 5.405 5.308 5.361 610,346 -0.05(-0.97%)
Mar 20, 2015 5.357 5.458 5.357 5.414 248,238 +0.08(+1.44%)
Mar 19, 2015 5.438 5.448 5.308 5.337 465,757 -0.13(-2.37%)
Mar 18, 2015 5.502 5.535 5.401 5.466 619,679 -0.07(-1.24%)
Mar 17, 2015 5.616 5.632 5.519 5.535 343,079 -0.12(-2.07%)
Mar 16, 2015 5.664 5.680 5.571 5.652 372,684 -0.01(-0.21%)
Mar 13, 2015 5.664 5.676 5.644 5.664 141,745 +0.01(+0.25%)
Mar 12, 2015 5.634 5.658 5.626 5.650 156,096 +0.01(+0.21%)
Mar 11, 2015 5.642 5.662 5.632 5.638 203,403 -0.01(-0.14%)
Mar 10, 2015 5.658 5.694 5.614 5.646 244,096 -0.08(-1.40%)
Mar 09, 2015 5.630 5.726 5.626 5.726 237,026 +0.09(+1.64%)
Mar 06, 2015 5.702 5.710 5.614 5.634 444,831 -0.12(-2.02%)
Mar 05, 2015 5.682 5.762 5.682 5.750 243,445 +0.04(+0.77%)
Mar 04, 2015 5.638 5.714 5.634 5.706 249,201 +0.04(+0.71%)
Mar 03, 2015 5.670 5.714 5.654 5.666 198,617 -0.03(-0.49%)
Mar 02, 2015 5.670 5.694 5.614 5.694 437,040 +0.00(+0.00%)
Feb 27, 2015 5.678 5.694 5.618 5.694 197,388 +0.06(+1.07%)
Feb 26, 2015 5.602 5.646 5.586 5.634 243,942 +0.03(+0.57%)
Feb 25, 2015 5.638 5.674 5.586 5.602 324,241 -0.06(-0.99%)
Feb 24, 2015 5.650 5.682 5.566 5.658 428,220 -0.02(-0.28%)
Feb 23, 2015 5.662 5.718 5.630 5.674 353,399 -0.04(-0.77%)
Feb 20, 2015 5.662 5.742 5.662 5.718 232,198 +0.03(+0.56%)
Feb 19, 2015 5.694 5.750 5.630 5.686 367,337 -0.05(-0.84%)
Feb 18, 2015 5.594 5.778 5.594 5.734 300,743 +0.13(+2.36%)
Feb 17, 2015 5.782 5.806 5.602 5.602 459,297 -0.16(-2.75%)
Feb 13, 2015 5.744 5.760 5.760 5.760 248,358 +0.00(+0.00%)
Feb 12, 2015 5.665 5.760 5.649 5.760 219,545 +0.10(+1.69%)
Feb 11, 2015 5.768 5.919 5.633 5.665 420,924 -0.09(-1.52%)
Feb 10, 2015 5.597 5.760 5.597 5.752 327,496 +0.16(+2.77%)
Feb 09, 2015 5.315 5.709 5.315 5.597 754,788 +0.19(+3.61%)
Feb 06, 2015 5.565 5.565 5.315 5.402 1,873,306 -0.20(-3.55%)
Feb 05, 2015 5.760 5.800 5.581 5.601 894,203 -0.18(-3.16%)
Feb 04, 2015 5.768 5.915 5.530 5.784 2,007,659 -0.46(-7.39%)
Feb 03, 2015 6.747 6.775 6.126 6.246 1,637,926 -0.50(-7.43%)
Feb 02, 2015 6.687 6.819 6.639 6.747 161,030 +0.03(+0.47%)
Jan 30, 2015 6.612 6.719 6.608 6.715 179,054 +0.09(+1.38%)
Jan 29, 2015 6.636 6.636 6.604 6.624 134,297 -0.01(-0.18%)
Jan 28, 2015 6.671 6.678 6.624 6.636 133,444 -0.02(-0.24%)
Jan 27, 2015 6.639 6.715 6.624 6.651 228,339 +0.00(+0.06%)
Jan 26, 2015 6.771 6.817 6.632 6.647 192,653 -0.10(-1.53%)
Jan 23, 2015 6.779 6.803 6.727 6.751 107,613 -0.03(-0.41%)
Jan 22, 2015 6.775 6.834 6.763 6.779 193,971 +0.00(+0.06%)
Jan 21, 2015 6.723 6.819 6.715 6.775 199,983 +0.06(+0.95%)
Jan 20, 2015 6.612 6.830 6.596 6.711 1,033,015 +0.11(+1.69%)
Jan 16, 2015 6.592 6.622 6.592 6.600 128,993 +0.01(+0.18%)
Jan 15, 2015 6.647 6.647 6.488 6.588 303,831 -0.02(-0.36%)
Jan 14, 2015 6.596 6.643 6.596 6.612 269,665 -0.04(-0.54%)
Jan 13, 2015 6.624 6.695 6.588 6.647 228,756 +0.01(+0.12%)
Jan 12, 2015 6.624 6.663 6.608 6.639 384,194 +0.00(+0.06%)
Jan 09, 2015 6.803 6.811 6.608 6.636 797,384 -0.17(-2.51%)
Jan 08, 2015 6.886 6.922 6.803 6.807 523,676 -0.09(-1.28%)
Jan 07, 2015 6.874 6.918 6.822 6.895 218,932 +0.03(+0.48%)
Jan 06, 2015 6.914 6.914 6.803 6.862 416,533 -0.02(-0.23%)
Jan 05, 2015 6.902 6.918 6.854 6.878 333,655 -0.02(-0.29%)
Jan 02, 2015 6.815 6.958 6.771 6.898 346,037 +0.07(+1.05%)
Dec 31, 2014 6.914 6.826 6.826 6.826 350,416 -0.08(-1.21%)
Dec 30, 2014 6.954 7.021 6.898 6.910 220,900 -0.04(-0.52%)
Dec 29, 2014 6.922 6.946 6.846 6.946 245,407 +0.06(+0.85%)
Dec 26, 2014 6.978 6.978 6.867 6.887 212,143 +0.00(+0.06%)
Dec 24, 2014 6.887 6.883 6.883 6.883 175,844 -0.01(-0.11%)
Dec 23, 2014 6.879 6.970 6.879 6.891 335,625 -0.01(-0.11%)
Dec 22, 2014 6.946 6.962 6.867 6.899 183,121 -0.06(-0.91%)
Dec 19, 2014 6.875 6.962 6.857 6.962 406,569 +0.10(+1.50%)
Dec 18, 2014 6.804 6.879 6.757 6.859 277,566 +0.14(+2.06%)
Dec 17, 2014 6.567 6.769 6.563 6.721 319,472 +0.17(+2.59%)
Dec 16, 2014 6.504 6.615 6.476 6.551 192,963 +0.01(+0.18%)
Dec 15, 2014 6.599 6.617 6.524 6.540 518,519 -0.06(-0.84%)
Dec 12, 2014 6.662 6.705 6.571 6.595 517,432 -0.08(-1.24%)
Dec 11, 2014 6.682 6.769 6.650 6.678 321,119 -0.01(-0.18%)
Dec 10, 2014 6.855 6.855 6.670 6.690 511,926 -0.14(-2.09%)
Dec 09, 2014 6.829 6.842 6.789 6.832 306,146 -0.02(-0.34%)
Dec 08, 2014 6.868 6.868 6.836 6.856 184,017 +0.00(+0.00%)
Dec 05, 2014 6.868 6.868 6.835 6.856 128,138 -0.01(-0.17%)
Dec 04, 2014 6.879 6.879 6.825 6.868 183,087 +0.00(+0.06%)
Dec 03, 2014 6.876 6.879 6.825 6.864 200,130 +0.00(+0.00%)
Dec 02, 2014 6.868 6.934 6.864 6.864 209,723 -0.01(-0.11%)
Dec 01, 2014 6.883 6.942 6.864 6.871 150,388 -0.01(-0.18%)
Nov 28, 2014 6.852 6.903 6.852 6.883 90,303 +0.05(+0.80%)
Nov 26, 2014 6.821 6.829 6.829 6.829 132,551 -0.01(-0.16%)
Nov 25, 2014 6.813 6.856 6.797 6.840 133,560 +0.04(+0.57%)
Nov 24, 2014 6.817 6.872 6.793 6.801 162,047 +0.01(+0.12%)
Nov 21, 2014 6.836 6.891 6.793 6.793 138,124 -0.03(-0.40%)
Nov 20, 2014 6.825 6.852 6.785 6.821 178,301 -0.01(-0.17%)
Nov 19, 2014 6.840 6.899 6.805 6.832 183,856 +0.00(+0.00%)
Nov 18, 2014 6.852 6.887 6.821 6.832 172,754 +0.01(+0.17%)
Nov 17, 2014 6.883 6.899 6.821 6.821 192,299 -0.08(-1.13%)
Nov 14, 2014 6.942 6.962 6.883 6.899 131,938 -0.06(-0.79%)
Nov 13, 2014 6.997 7.028 6.934 6.954 139,184 -0.03(-0.40%)
Nov 12, 2014 6.978 6.994 6.959 6.982 126,535 +0.01(+0.11%)
Nov 11, 2014 6.943 6.986 6.893 6.974 237,783 +0.05(+0.67%)
Nov 10, 2014 6.858 6.928 6.842 6.928 280,170 +0.08(+1.13%)
Nov 07, 2014 6.823 6.873 6.811 6.850 88,591 +0.02(+0.34%)
Nov 06, 2014 6.780 6.827 6.768 6.827 128,162 +0.04(+0.57%)
Nov 05, 2014 6.784 6.807 6.737 6.788 120,448 +0.00(+0.06%)
Nov 04, 2014 6.799 6.799 6.761 6.784 90,423 -0.02(-0.23%)
Nov 03, 2014 6.796 6.838 6.765 6.799 170,415 +0.02(+0.34%)
Oct 31, 2014 6.815 6.815 6.764 6.776 143,653 +0.01(+0.11%)
Oct 30, 2014 6.784 6.799 6.749 6.768 56,038 -0.01(-0.18%)
Oct 29, 2014 6.780 6.807 6.768 6.781 80,203 -0.03(-0.39%)
Oct 28, 2014 6.796 6.827 6.771 6.807 161,384 +0.04(+0.57%)
Oct 27, 2014 6.726 6.772 6.745 6.768 155,050 +0.02(+0.35%)
Oct 24, 2014 6.764 6.764 6.725 6.745 107,575 -0.02(-0.34%)
Oct 23, 2014 6.749 6.780 6.714 6.768 132,200 +0.05(+0.69%)
Oct 22, 2014 6.726 6.753 6.714 6.722 171,437 -0.00(-0.06%)
Oct 21, 2014 6.667 6.741 6.667 6.726 208,450 +0.06(+0.93%)
Oct 20, 2014 6.628 6.675 6.617 6.663 150,361 +0.05(+0.70%)
Oct 17, 2014 6.609 6.671 6.579 6.617 168,583 +0.07(+1.13%)
Oct 16, 2014 6.391 6.613 6.374 6.543 317,003 +0.12(+1.94%)
Oct 15, 2014 6.489 6.489 6.411 6.419 475,075 -0.07(-1.08%)
Oct 14, 2014 6.582 6.608 6.411 6.489 403,878 -0.09(-1.31%)
Oct 13, 2014 6.660 6.665 6.478 6.575 262,359 -0.06(-0.87%)
Oct 10, 2014 6.663 6.663 6.571 6.633 233,210 -0.03(-0.41%)
Oct 09, 2014 6.693 6.698 6.629 6.660 201,533 -0.00(-0.06%)
Oct 08, 2014 6.633 6.698 6.610 6.663 217,161 +0.02(+0.23%)
Oct 07, 2014 6.644 6.682 6.579 6.648 166,405 +0.00(+0.00%)
Oct 06, 2014 6.640 6.656 6.613 6.648 135,650 +0.03(+0.52%)
Oct 03, 2014 6.563 6.640 6.563 6.613 153,753 +0.05(+0.76%)
Oct 02, 2014 6.590 6.590 6.536 6.563 98,231 -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.