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

Pioneer High Income Trust (NY: PHT )

7.460 -0.030 (-0.40%)
Official Closing 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 (%)
Mar 31, 2016 4.683 4.721 4.646 4.716 206,309 +0.05(+1.11%)
Mar 30, 2016 4.613 4.664 4.599 4.664 169,712 +0.06(+1.22%)
Mar 29, 2016 4.547 4.611 4.529 4.608 188,301 +0.05(+1.13%)
Mar 28, 2016 4.674 4.674 4.500 4.556 386,436 -0.10(-2.12%)
Mar 24, 2016 4.683 4.655 4.655 4.655 272,070 -0.07(-1.39%)
Mar 23, 2016 4.707 4.758 4.688 4.721 282,095 +0.03(+0.60%)
Mar 22, 2016 4.669 4.730 4.655 4.693 228,956 +0.04(+0.91%)
Mar 21, 2016 4.711 4.740 4.646 4.650 264,162 -0.04(-0.80%)
Mar 18, 2016 4.641 4.721 4.617 4.688 209,477 +0.05(+1.01%)
Mar 17, 2016 4.594 4.716 4.589 4.641 168,341 +0.04(+0.92%)
Mar 16, 2016 4.589 4.627 4.556 4.599 187,880 +0.02(+0.51%)
Mar 15, 2016 4.580 4.580 4.524 4.575 187,831 +0.01(+0.21%)
Mar 14, 2016 4.580 4.603 4.542 4.566 199,463 -0.01(-0.14%)
Mar 11, 2016 4.536 4.591 4.536 4.572 240,881 +0.06(+1.43%)
Mar 10, 2016 4.494 4.554 4.461 4.508 168,589 +0.01(+0.31%)
Mar 09, 2016 4.475 4.514 4.470 4.494 179,427 +0.03(+0.73%)
Mar 08, 2016 4.480 4.480 4.447 4.461 149,033 +0.00(+0.10%)
Mar 07, 2016 4.410 4.475 4.410 4.457 219,798 +0.07(+1.48%)
Mar 04, 2016 4.373 4.429 4.359 4.391 243,364 +0.05(+1.07%)
Mar 03, 2016 4.298 4.368 4.285 4.345 190,444 +0.07(+1.52%)
Mar 02, 2016 4.256 4.294 4.233 4.280 173,301 +0.05(+1.21%)
Mar 01, 2016 4.210 4.284 4.187 4.229 573,227 +0.07(+1.68%)
Feb 29, 2016 4.154 4.191 4.131 4.159 208,402 +0.03(+0.79%)
Feb 26, 2016 4.159 4.177 4.098 4.126 143,584 +0.00(+0.11%)
Feb 25, 2016 4.117 4.145 4.098 4.122 149,067 +0.03(+0.80%)
Feb 24, 2016 4.098 4.118 4.060 4.089 110,961 -0.01(-0.23%)
Feb 23, 2016 4.098 4.154 4.082 4.098 141,137 +0.00(+0.11%)
Feb 22, 2016 4.126 4.126 4.080 4.094 162,827 +0.01(+0.34%)
Feb 19, 2016 4.066 4.098 4.066 4.080 125,331 +0.02(+0.57%)
Feb 18, 2016 4.038 4.094 4.029 4.056 141,208 +0.05(+1.28%)
Feb 17, 2016 4.005 4.019 3.982 4.005 308,088 +0.03(+0.70%)
Feb 16, 2016 4.024 4.024 3.977 3.977 213,166 +0.00(+0.06%)
Feb 12, 2016 3.975 3.975 3.975 3.975 170,624 +0.05(+1.17%)
Feb 11, 2016 3.975 4.021 3.848 3.929 474,500 -0.07(-1.84%)
Feb 10, 2016 4.026 4.026 3.984 4.003 72,475 +0.01(+0.23%)
Feb 09, 2016 4.012 4.072 3.961 3.993 316,276 -0.05(-1.25%)
Feb 08, 2016 4.049 4.067 3.998 4.044 309,068 -0.04(-1.01%)
Feb 05, 2016 3.993 4.141 3.938 4.085 828,091 -0.17(-4.00%)
Feb 04, 2016 4.256 4.295 4.251 4.256 136,144 +0.01(+0.22%)
Feb 03, 2016 4.233 4.274 4.196 4.247 205,794 +0.05(+1.21%)
Feb 02, 2016 4.283 4.302 4.196 4.196 206,279 -0.10(-2.25%)
Feb 01, 2016 4.288 4.334 4.256 4.293 197,291 -0.03(-0.64%)
Jan 29, 2016 4.233 4.320 4.233 4.320 240,627 +0.10(+2.29%)
Jan 28, 2016 4.177 4.233 4.164 4.223 119,562 +0.06(+1.32%)
Jan 27, 2016 4.099 4.214 4.085 4.168 158,050 +0.07(+1.68%)
Jan 26, 2016 4.067 4.099 4.049 4.099 153,874 +0.06(+1.37%)
Jan 25, 2016 4.035 4.085 4.030 4.044 184,971 -0.02(-0.45%)
Jan 22, 2016 4.072 4.104 4.021 4.062 437,210 +0.06(+1.38%)
Jan 21, 2016 4.012 4.012 3.915 4.007 241,612 +0.03(+0.69%)
Jan 20, 2016 3.975 3.998 3.883 3.980 540,734 -0.05(-1.14%)
Jan 19, 2016 4.108 4.113 4.016 4.026 264,165 -0.07(-1.69%)
Jan 15, 2016 4.122 4.095 4.095 4.095 296,907 -0.08(-1.87%)
Jan 14, 2016 4.173 4.222 4.136 4.173 314,674 -0.02(-0.55%)
Jan 13, 2016 4.293 4.293 4.187 4.196 208,143 -0.08(-1.94%)
Jan 12, 2016 4.343 4.357 4.256 4.279 175,542 -0.06(-1.27%)
Jan 11, 2016 4.398 4.398 4.302 4.334 269,596 -0.07(-1.57%)
Jan 08, 2016 4.417 4.419 4.375 4.403 92,539 +0.02(+0.42%)
Jan 07, 2016 4.334 4.412 4.334 4.385 297,455 +0.01(+0.21%)
Jan 06, 2016 4.371 4.398 4.352 4.375 226,547 -0.01(-0.21%)
Jan 05, 2016 4.357 4.394 4.357 4.385 196,824 +0.04(+0.85%)
Jan 04, 2016 4.339 4.385 4.334 4.348 187,597 -0.04(-0.84%)
Dec 31, 2015 4.348 4.385 4.385 4.385 201,271 +0.05(+1.06%)
Dec 30, 2015 4.352 4.385 4.320 4.339 257,985 -0.04(-0.84%)
Dec 29, 2015 4.412 4.449 4.352 4.375 265,817 -0.01(-0.16%)
Dec 28, 2015 4.423 4.455 4.374 4.382 301,607 -0.04(-0.82%)
Dec 24, 2015 4.419 4.419 4.419 4.419 153,105 +0.02(+0.52%)
Dec 23, 2015 4.319 4.432 4.319 4.396 352,229 +0.09(+2.11%)
Dec 22, 2015 4.278 4.332 4.264 4.305 307,923 +0.03(+0.74%)
Dec 21, 2015 4.282 4.305 4.219 4.273 535,916 -0.00(-0.11%)
Dec 18, 2015 4.273 4.305 4.255 4.278 334,477 +0.00(+0.11%)
Dec 17, 2015 4.278 4.305 4.250 4.273 320,094 +0.02(+0.43%)
Dec 16, 2015 4.205 4.255 4.182 4.255 361,103 +0.05(+1.19%)
Dec 15, 2015 4.088 4.219 4.078 4.205 396,517 +0.13(+3.12%)
Dec 14, 2015 4.187 4.200 3.991 4.078 971,336 -0.13(-3.13%)
Dec 11, 2015 4.341 4.359 4.155 4.209 570,631 -0.18(-4.04%)
Dec 10, 2015 4.455 4.460 4.341 4.387 405,878 -0.07(-1.48%)
Dec 09, 2015 4.435 4.493 4.426 4.453 298,138 +0.03(+0.61%)
Dec 08, 2015 4.439 4.444 4.403 4.426 276,447 -0.04(-0.91%)
Dec 07, 2015 4.507 4.525 4.457 4.466 278,686 -0.05(-1.19%)
Dec 04, 2015 4.489 4.529 4.484 4.520 173,200 +0.03(+0.61%)
Dec 03, 2015 4.534 4.538 4.489 4.493 188,510 -0.03(-0.61%)
Dec 02, 2015 4.520 4.538 4.512 4.520 109,469 +0.00(+0.10%)
Dec 01, 2015 4.516 4.516 4.493 4.516 303,846 +0.02(+0.40%)
Nov 30, 2015 4.529 4.529 4.475 4.498 213,406 +0.00(+0.10%)
Nov 27, 2015 4.498 4.507 4.484 4.493 55,075 +0.01(+0.20%)
Nov 25, 2015 4.484 4.484 4.484 4.484 176,492 -0.01(-0.30%)
Nov 24, 2015 4.516 4.556 4.475 4.498 255,904 -0.04(-0.99%)
Nov 23, 2015 4.605 4.605 4.543 4.543 155,353 -0.05(-1.08%)
Nov 20, 2015 4.601 4.605 4.583 4.592 107,553 +0.00(+0.10%)
Nov 19, 2015 4.583 4.619 4.579 4.587 75,537 -0.01(-0.20%)
Nov 18, 2015 4.601 4.650 4.587 4.596 95,590 +0.01(+0.29%)
Nov 17, 2015 4.650 4.664 4.583 4.583 203,252 -0.08(-1.64%)
Nov 16, 2015 4.695 4.722 4.655 4.659 194,593 -0.02(-0.53%)
Nov 13, 2015 4.693 4.702 4.644 4.684 142,161 +0.00(+0.10%)
Nov 12, 2015 4.724 4.737 4.675 4.680 201,674 -0.05(-1.03%)
Nov 11, 2015 4.764 4.795 4.724 4.729 135,159 -0.04(-0.75%)
Nov 10, 2015 4.755 4.764 4.746 4.764 63,774 +0.00(+0.00%)
Nov 09, 2015 4.764 4.764 4.733 4.764 160,680 +0.00(+0.00%)
Nov 06, 2015 4.777 4.800 4.760 4.764 108,481 -0.04(-0.83%)
Nov 05, 2015 4.831 4.840 4.800 4.804 72,311 -0.01(-0.18%)
Nov 04, 2015 4.800 4.831 4.800 4.813 236,498 +0.02(+0.37%)
Nov 03, 2015 4.764 4.813 4.764 4.795 167,460 +0.02(+0.37%)
Nov 02, 2015 4.769 4.787 4.764 4.777 154,830 +0.01(+0.19%)
Oct 30, 2015 4.777 4.809 4.742 4.769 138,689 +0.00(+0.09%)
Oct 29, 2015 4.737 4.777 4.737 4.764 161,335 +0.01(+0.19%)
Oct 28, 2015 4.760 4.777 4.755 4.755 116,037 +0.00(+0.00%)
Oct 27, 2015 4.733 4.760 4.715 4.755 109,304 +0.02(+0.47%)
Oct 26, 2015 4.715 4.755 4.715 4.733 137,101 +0.00(+0.09%)
Oct 23, 2015 4.764 4.764 4.720 4.729 114,180 +0.00(+0.00%)
Oct 22, 2015 4.733 4.764 4.715 4.729 229,306 -0.02(-0.37%)
Oct 21, 2015 4.737 4.746 4.720 4.746 76,319 +0.02(+0.46%)
Oct 20, 2015 4.724 4.742 4.706 4.724 121,381 +0.01(+0.28%)
Oct 19, 2015 4.720 4.729 4.697 4.711 107,362 -0.00(-0.09%)
Oct 16, 2015 4.702 4.729 4.675 4.715 114,547 +0.03(+0.66%)
Oct 15, 2015 4.666 4.684 4.657 4.684 82,486 +0.03(+0.67%)
Oct 14, 2015 4.733 4.733 4.635 4.653 131,570 -0.06(-1.18%)
Oct 13, 2015 4.731 4.761 4.704 4.709 157,281 -0.02(-0.37%)
Oct 12, 2015 4.761 4.770 4.713 4.726 164,401 -0.00(-0.09%)
Oct 09, 2015 4.682 4.744 4.682 4.731 265,304 +0.08(+1.70%)
Oct 08, 2015 4.594 4.669 4.563 4.651 217,317 +0.06(+1.34%)
Oct 07, 2015 4.559 4.594 4.511 4.590 213,816 +0.07(+1.46%)
Oct 06, 2015 4.471 4.528 4.467 4.524 150,089 +0.07(+1.48%)
Oct 05, 2015 4.462 4.489 4.445 4.458 160,425 +0.03(+0.70%)
Oct 02, 2015 4.440 4.462 4.414 4.427 214,649 -0.02(-0.49%)
Oct 01, 2015 4.493 4.506 4.418 4.449 267,224 -0.08(-1.75%)
Sep 30, 2015 4.489 4.528 4.396 4.528 207,052 +0.08(+1.88%)
Sep 29, 2015 4.467 4.511 4.418 4.445 224,944 +0.00(+0.00%)
Sep 28, 2015 4.621 4.638 4.432 4.445 321,007 -0.17(-3.62%)
Sep 25, 2015 4.651 4.673 4.612 4.612 119,032 -0.03(-0.66%)
Sep 24, 2015 4.651 4.678 4.607 4.643 189,958 -0.04(-0.75%)
Sep 23, 2015 4.713 4.739 4.643 4.678 221,712 -0.01(-0.28%)
Sep 22, 2015 4.704 4.726 4.673 4.691 198,452 -0.03(-0.56%)
Sep 21, 2015 4.722 4.739 4.704 4.717 186,578 -0.00(-0.09%)
Sep 18, 2015 4.678 4.735 4.660 4.722 85,495 +0.04(+0.75%)
Sep 17, 2015 4.651 4.691 4.607 4.687 195,415 +0.06(+1.23%)
Sep 16, 2015 4.647 4.656 4.607 4.629 264,970 -0.00(-0.09%)
Sep 15, 2015 4.660 4.660 4.612 4.634 259,973 -0.03(-0.61%)
Sep 14, 2015 4.715 4.728 4.658 4.662 211,608 -0.03(-0.66%)
Sep 11, 2015 4.693 4.697 4.670 4.693 198,691 +0.01(+0.20%)
Sep 10, 2015 4.684 4.723 4.671 4.684 176,779 +0.01(+0.26%)
Sep 09, 2015 4.697 4.710 4.667 4.672 134,359 -0.03(-0.54%)
Sep 08, 2015 4.715 4.719 4.654 4.697 180,940 +0.03(+0.56%)
Sep 04, 2015 4.693 4.671 4.671 4.671 133,357 -0.03(-0.58%)
Sep 03, 2015 4.762 4.770 4.697 4.698 158,750 -0.02(-0.43%)
Sep 02, 2015 4.715 4.728 4.649 4.719 168,956 +0.03(+0.65%)
Sep 01, 2015 4.671 4.728 4.671 4.689 241,319 -0.01(-0.28%)
Aug 31, 2015 4.745 4.745 4.678 4.702 315,978 -0.04(-0.83%)
Aug 28, 2015 4.636 4.762 4.636 4.741 315,240 +0.11(+2.35%)
Aug 27, 2015 4.575 4.635 4.549 4.632 354,245 +0.06(+1.33%)
Aug 26, 2015 4.514 4.571 4.467 4.571 248,180 +0.13(+3.04%)
Aug 25, 2015 4.471 4.554 4.414 4.436 498,246 +0.14(+3.24%)
Aug 24, 2015 4.319 4.427 4.240 4.297 689,310 -0.21(-4.73%)
Aug 21, 2015 4.571 4.636 4.501 4.510 317,464 -0.07(-1.61%)
Aug 20, 2015 4.636 4.658 4.584 4.584 189,765 -0.08(-1.68%)
Aug 19, 2015 4.675 4.688 4.654 4.662 142,000 -0.02(-0.37%)
Aug 18, 2015 4.693 4.693 4.675 4.680 75,505 +0.00(+0.09%)
Aug 17, 2015 4.723 4.732 4.667 4.675 250,578 -0.07(-1.47%)
Aug 14, 2015 4.745 4.758 4.697 4.745 180,455 +0.00(+0.05%)
Aug 13, 2015 4.734 4.751 4.717 4.743 264,957 +0.01(+0.27%)
Aug 12, 2015 4.751 4.751 4.697 4.730 219,304 +0.01(+0.18%)
Aug 11, 2015 4.691 4.739 4.670 4.721 230,801 +0.00(+0.04%)
Aug 10, 2015 4.816 4.820 4.708 4.719 246,420 -0.10(-2.00%)
Aug 07, 2015 4.820 4.850 4.803 4.816 239,156 -0.00(-0.09%)
Aug 06, 2015 4.816 4.833 4.794 4.820 371,938 +0.00(+0.09%)
Aug 05, 2015 4.790 4.833 4.790 4.816 233,324 +0.02(+0.45%)
Aug 04, 2015 4.747 4.803 4.747 4.794 316,587 +0.04(+0.81%)
Aug 03, 2015 4.721 4.769 4.717 4.756 342,202 +0.01(+0.27%)
Jul 31, 2015 4.760 4.773 4.695 4.743 245,223 +0.00(+0.09%)
Jul 30, 2015 4.721 4.777 4.674 4.739 340,517 +0.01(+0.27%)
Jul 29, 2015 4.687 4.726 4.668 4.726 237,767 +0.05(+1.09%)
Jul 28, 2015 4.596 4.704 4.579 4.675 245,346 +0.10(+2.19%)
Jul 27, 2015 4.575 4.606 4.545 4.575 374,048 -0.02(-0.36%)
Jul 24, 2015 4.691 4.704 4.575 4.591 367,173 -0.10(-2.14%)
Jul 23, 2015 4.739 4.739 4.691 4.691 234,972 -0.02(-0.37%)
Jul 22, 2015 4.751 4.751 4.700 4.708 334,985 -0.03(-0.64%)
Jul 21, 2015 4.850 4.881 4.734 4.739 412,530 -0.12(-2.57%)
Jul 20, 2015 4.941 4.941 4.855 4.863 214,485 -0.07(-1.40%)
Jul 17, 2015 4.988 4.988 4.928 4.932 138,012 -0.04(-0.78%)
Jul 16, 2015 5.001 5.005 4.971 4.971 228,684 -0.02(-0.35%)
Jul 15, 2015 4.975 4.988 4.949 4.988 183,673 +0.02(+0.39%)
Jul 14, 2015 4.960 4.969 4.930 4.969 180,889 -0.01(-0.26%)
Jul 13, 2015 4.960 4.982 4.913 4.982 296,249 +0.03(+0.52%)
Jul 10, 2015 4.943 4.965 4.914 4.956 195,622 +0.05(+0.95%)
Jul 09, 2015 4.952 4.952 4.905 4.909 145,018 -0.03(-0.60%)
Jul 08, 2015 4.986 4.986 4.901 4.939 317,716 -0.06(-1.19%)
Jul 07, 2015 4.939 4.999 4.905 4.999 253,230 +0.07(+1.47%)
Jul 06, 2015 4.935 4.956 4.922 4.926 240,694 -0.06(-1.28%)
Jul 02, 2015 4.973 4.990 4.990 4.990 211,199 +0.00(+0.09%)
Jul 01, 2015 4.973 4.986 4.956 4.986 285,855 +0.03(+0.60%)
Jun 30, 2015 4.832 4.956 4.832 4.956 723,312 +0.15(+3.19%)
Jun 29, 2015 4.824 4.858 4.709 4.803 475,928 -0.07(-1.40%)
Jun 26, 2015 4.922 4.939 4.849 4.871 278,086 -0.06(-1.30%)
Jun 25, 2015 5.020 5.041 4.930 4.935 300,970 -0.08(-1.53%)
Jun 24, 2015 4.960 5.024 4.960 5.011 565,413 +0.06(+1.20%)
Jun 23, 2015 4.875 4.952 4.867 4.952 283,581 +0.05(+1.05%)
Jun 22, 2015 4.862 4.930 4.862 4.900 302,758 +0.03(+0.69%)
Jun 19, 2015 4.849 4.871 4.815 4.867 696,563 +0.00(+0.00%)
Jun 18, 2015 4.952 4.968 4.849 4.867 669,177 -0.10(-2.06%)
Jun 17, 2015 4.965 4.986 4.926 4.969 637,453 -0.01(-0.26%)
Jun 16, 2015 5.050 5.067 4.952 4.982 616,910 -0.09(-1.68%)
Jun 15, 2015 5.041 5.080 5.016 5.067 361,918 +0.02(+0.46%)
Jun 12, 2015 5.039 5.073 5.039 5.043 264,815 -0.03(-0.58%)
Jun 11, 2015 5.081 5.099 5.072 5.073 223,260 -0.01(-0.26%)
Jun 10, 2015 5.124 5.128 5.086 5.086 340,571 -0.01(-0.24%)
Jun 09, 2015 5.077 5.119 5.077 5.098 264,867 +0.00(+0.08%)
Jun 08, 2015 5.166 5.170 5.039 5.094 807,838 -0.05(-0.98%)
Jun 05, 2015 5.199 5.227 5.132 5.145 379,485 -0.09(-1.69%)
Jun 04, 2015 5.254 5.274 5.221 5.233 212,424 -0.03(-0.64%)
Jun 03, 2015 5.275 5.288 5.254 5.267 229,216 -0.01(-0.16%)
Jun 02, 2015 5.292 5.318 5.275 5.275 126,382 -0.02(-0.40%)
Jun 01, 2015 5.297 5.326 5.275 5.297 289,801 -0.02(-0.32%)
May 29, 2015 5.339 5.360 5.288 5.313 193,760 +0.00(+0.00%)
May 28, 2015 5.292 5.330 5.280 5.313 201,356 +0.02(+0.40%)
May 27, 2015 5.377 5.381 5.292 5.292 188,334 -0.07(-1.34%)
May 26, 2015 5.436 5.436 5.348 5.364 199,518 -0.05(-1.01%)
May 22, 2015 5.444 5.419 5.419 5.419 150,934 -0.01(-0.23%)
May 21, 2015 5.411 5.461 5.385 5.432 326,604 +0.00(+0.08%)
May 20, 2015 5.427 5.427 5.393 5.427 194,411 +0.03(+0.47%)
May 19, 2015 5.368 5.423 5.364 5.402 192,701 +0.00(+0.08%)
May 18, 2015 5.415 5.436 5.389 5.398 240,061 -0.00(-0.08%)
May 15, 2015 5.364 5.427 5.347 5.402 224,501 +0.05(+0.99%)
May 14, 2015 5.333 5.366 5.333 5.349 245,228 +0.04(+0.71%)
May 13, 2015 5.270 5.383 5.270 5.312 295,041 +0.04(+0.79%)
May 12, 2015 5.228 5.291 5.207 5.270 424,686 +0.02(+0.32%)
May 11, 2015 5.320 5.337 5.249 5.253 753,866 -0.09(-1.64%)
May 08, 2015 5.295 5.374 5.291 5.341 531,177 -0.02(-0.31%)
May 07, 2015 5.441 5.441 5.358 5.358 396,466 -0.07(-1.31%)
May 06, 2015 5.362 5.454 5.362 5.429 169,973 +0.04(+0.71%)
May 05, 2015 5.450 5.458 5.370 5.390 467,054 -0.07(-1.24%)
May 04, 2015 5.425 5.475 5.416 5.458 248,513 +0.01(+0.23%)
May 01, 2015 5.408 5.458 5.395 5.446 163,433 +0.03(+0.62%)
Apr 30, 2015 5.433 5.437 5.395 5.412 356,037 -0.01(-0.15%)
Apr 29, 2015 5.416 5.437 5.400 5.420 361,546 -0.02(-0.39%)
Apr 28, 2015 5.441 5.479 5.437 5.441 128,097 +0.00(+0.08%)
Apr 27, 2015 5.446 5.475 5.437 5.437 146,328 -0.01(-0.23%)
Apr 24, 2015 5.391 5.471 5.374 5.450 196,146 +0.05(+0.93%)
Apr 23, 2015 5.391 5.412 5.387 5.400 127,203 +0.01(+0.16%)
Apr 22, 2015 5.395 5.425 5.391 5.391 205,545 -0.01(-0.15%)
Apr 21, 2015 5.391 5.420 5.387 5.400 149,157 +0.01(+0.23%)
Apr 20, 2015 5.358 5.395 5.358 5.387 145,138 +0.04(+0.70%)
Apr 17, 2015 5.354 5.354 5.337 5.349 179,419 -0.00(-0.08%)
Apr 16, 2015 5.354 5.358 5.333 5.354 178,044 -0.00(-0.08%)
Apr 15, 2015 5.320 5.366 5.320 5.358 250,928 +0.04(+0.79%)
Apr 14, 2015 5.287 5.333 5.287 5.316 261,082 +0.03(+0.55%)
Apr 13, 2015 5.370 5.401 5.270 5.287 469,846 -0.09(-1.60%)
Apr 10, 2015 5.335 5.393 5.327 5.372 326,995 +0.00(+0.08%)
Apr 09, 2015 5.401 5.418 5.331 5.368 340,333 -0.04(-0.69%)
Apr 08, 2015 5.414 5.426 5.393 5.405 181,252 -0.01(-0.15%)
Apr 07, 2015 5.459 5.472 5.414 5.414 404,114 -0.04(-0.76%)
Apr 06, 2015 5.414 5.480 5.414 5.455 243,935 +0.03(+0.53%)
Apr 02, 2015 5.368 5.426 5.426 5.426 351,722 +0.05(+0.85%)
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.