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

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 (%)
Dec 29, 2017 5.232 5.232 5.232 0 +0.00(+0.00%)
Dec 28, 2017 5.216 5.232 5.216 5.232 179,458 +0.00(+0.05%)
Dec 27, 2017 5.213 5.240 5.213 5.229 250,538 +0.00(+0.00%)
Dec 26, 2017 5.202 5.229 5.202 5.229 158,563 +0.02(+0.31%)
Dec 22, 2017 5.213 5.218 5.192 5.213 318,811 +0.02(+0.41%)
Dec 21, 2017 5.224 5.234 5.186 5.192 308,385 -0.02(-0.41%)
Dec 20, 2017 5.192 5.224 5.181 5.213 361,152 +0.02(+0.41%)
Dec 19, 2017 5.186 5.192 5.165 5.192 199,318 +0.02(+0.31%)
Dec 18, 2017 5.192 5.202 5.170 5.176 354,217 -0.02(-0.41%)
Dec 15, 2017 5.181 5.202 5.176 5.197 231,841 +0.02(+0.31%)
Dec 14, 2017 5.170 5.197 5.160 5.181 325,001 -0.01(-0.21%)
Dec 13, 2017 5.213 5.213 5.165 5.192 304,222 -0.00(-0.05%)
Dec 12, 2017 5.168 5.210 5.168 5.194 212,264 +0.01(+0.15%)
Dec 11, 2017 5.184 5.189 5.168 5.186 204,069 +0.01(+0.15%)
Dec 08, 2017 5.184 5.189 5.168 5.178 225,787 -0.01(-0.10%)
Dec 07, 2017 5.178 5.184 5.170 5.184 216,755 +0.00(+0.00%)
Dec 06, 2017 5.189 5.197 5.168 5.184 367,326 +0.01(+0.10%)
Dec 05, 2017 5.189 5.205 5.173 5.178 190,099 -0.02(-0.41%)
Dec 04, 2017 5.189 5.205 5.141 5.200 209,224 +0.01(+0.20%)
Dec 01, 2017 5.168 5.194 5.157 5.189 157,396 +0.04(+0.72%)
Nov 30, 2017 5.168 5.205 5.152 5.152 184,977 -0.01(-0.21%)
Nov 29, 2017 5.194 5.194 5.152 5.162 145,412 -0.03(-0.51%)
Nov 28, 2017 5.184 5.200 5.173 5.189 190,748 +0.02(+0.31%)
Nov 27, 2017 5.205 5.205 5.162 5.173 61,607 -0.03(-0.61%)
Nov 24, 2017 5.184 5.205 5.173 5.205 74,293 +0.04(+0.82%)
Nov 22, 2017 5.184 5.189 5.157 5.162 123,120 -0.01(-0.21%)
Nov 21, 2017 5.157 5.200 5.157 5.173 163,531 +0.02(+0.41%)
Nov 20, 2017 5.178 5.178 5.136 5.152 122,166 -0.02(-0.31%)
Nov 17, 2017 5.157 5.168 5.136 5.168 224,106 +0.04(+0.73%)
Nov 16, 2017 5.146 5.157 5.130 5.130 169,753 +0.03(+0.52%)
Nov 15, 2017 5.083 5.120 5.035 5.104 285,290 +0.01(+0.26%)
Nov 14, 2017 5.143 5.149 5.085 5.091 256,131 -0.06(-1.13%)
Nov 13, 2017 5.191 5.204 5.143 5.149 229,375 -0.06(-1.22%)
Nov 10, 2017 5.238 5.244 5.202 5.212 125,190 -0.02(-0.40%)
Nov 09, 2017 5.260 5.265 5.202 5.233 425,669 -0.04(-0.80%)
Nov 08, 2017 5.281 5.281 5.260 5.275 256,267 -0.01(-0.10%)
Nov 07, 2017 5.291 5.291 5.270 5.281 154,842 -0.01(-0.10%)
Nov 06, 2017 5.281 5.286 5.266 5.286 239,839 +0.01(+0.10%)
Nov 03, 2017 5.265 5.281 5.260 5.281 152,880 +0.02(+0.40%)
Nov 02, 2017 5.286 5.286 5.254 5.260 110,317 -0.03(-0.60%)
Nov 01, 2017 5.281 5.297 5.268 5.291 212,652 +0.01(+0.20%)
Oct 31, 2017 5.281 5.281 5.270 5.281 103,656 +0.01(+0.10%)
Oct 30, 2017 5.254 5.281 5.254 5.275 163,291 +0.00(+0.00%)
Oct 27, 2017 5.275 5.275 5.254 5.275 215,782 +0.02(+0.40%)
Oct 26, 2017 5.281 5.281 5.254 5.254 160,424 -0.03(-0.60%)
Oct 25, 2017 5.297 5.297 5.260 5.286 297,485 -0.01(-0.20%)
Oct 24, 2017 5.270 5.307 5.270 5.297 172,822 +0.04(+0.70%)
Oct 23, 2017 5.302 5.302 5.260 5.260 272,242 -0.05(-0.90%)
Oct 20, 2017 5.302 5.307 5.262 5.307 274,793 +0.01(+0.20%)
Oct 19, 2017 5.275 5.297 5.254 5.297 118,157 +0.03(+0.50%)
Oct 18, 2017 5.302 5.307 5.260 5.270 170,705 -0.02(-0.40%)
Oct 17, 2017 5.318 5.328 5.275 5.291 157,483 -0.02(-0.35%)
Oct 16, 2017 5.299 5.310 5.278 5.310 169,129 +0.03(+0.50%)
Oct 13, 2017 5.273 5.294 5.273 5.284 86,116 +0.01(+0.20%)
Oct 12, 2017 5.294 5.299 5.247 5.273 165,010 -0.02(-0.30%)
Oct 11, 2017 5.284 5.310 5.278 5.289 232,106 -0.01(-0.10%)
Oct 10, 2017 5.299 5.310 5.273 5.294 244,780 +0.00(+0.00%)
Oct 09, 2017 5.273 5.310 5.257 5.294 336,661 +0.02(+0.40%)
Oct 06, 2017 5.263 5.273 5.257 5.273 163,512 +0.01(+0.20%)
Oct 05, 2017 5.257 5.263 5.239 5.263 351,887 +0.01(+0.20%)
Oct 04, 2017 5.252 5.257 5.242 5.252 166,777 +0.01(+0.10%)
Oct 03, 2017 5.257 5.263 5.238 5.247 182,518 -0.01(-0.10%)
Oct 02, 2017 5.257 5.257 5.242 5.252 146,837 -0.01(-0.10%)
Sep 29, 2017 5.242 5.268 5.236 5.257 278,157 +0.02(+0.40%)
Sep 28, 2017 5.231 5.239 5.219 5.236 165,328 +0.02(+0.30%)
Sep 27, 2017 5.236 5.236 5.210 5.221 165,008 -0.01(-0.10%)
Sep 26, 2017 5.231 5.242 5.210 5.226 232,893 +0.00(+0.00%)
Sep 25, 2017 5.215 5.226 5.210 5.226 369,136 +0.01(+0.20%)
Sep 22, 2017 5.184 5.215 5.182 5.215 132,817 +0.04(+0.71%)
Sep 21, 2017 5.200 5.200 5.168 5.179 97,874 -0.02(-0.40%)
Sep 20, 2017 5.194 5.200 5.179 5.200 153,210 +0.02(+0.30%)
Sep 19, 2017 5.158 5.215 5.158 5.184 328,698 +0.02(+0.41%)
Sep 18, 2017 5.168 5.189 5.147 5.163 245,394 -0.01(-0.10%)
Sep 15, 2017 5.179 5.179 5.158 5.168 143,835 +0.00(+0.05%)
Sep 14, 2017 5.155 5.171 5.145 5.165 220,548 +0.01(+0.10%)
Sep 13, 2017 5.160 5.160 5.145 5.160 90,420 +0.00(+0.00%)
Sep 12, 2017 5.139 5.160 5.139 5.160 156,885 +0.02(+0.41%)
Sep 11, 2017 5.155 5.165 5.134 5.139 279,128 -0.01(-0.20%)
Sep 08, 2017 5.134 5.155 5.129 5.150 171,249 +0.01(+0.10%)
Sep 07, 2017 5.160 5.160 5.145 5.145 121,506 -0.02(-0.30%)
Sep 06, 2017 5.139 5.160 5.139 5.160 75,500 +0.04(+0.71%)
Sep 05, 2017 5.165 5.171 5.119 5.124 160,050 -0.04(-0.81%)
Sep 01, 2017 5.160 5.176 5.155 5.165 206,626 +0.01(+0.10%)
Aug 31, 2017 5.160 5.160 5.139 5.160 97,005 +0.01(+0.20%)
Aug 30, 2017 5.165 5.165 5.145 5.150 89,365 -0.01(-0.20%)
Aug 29, 2017 5.124 5.160 5.108 5.160 284,646 +0.03(+0.61%)
Aug 28, 2017 5.139 5.139 5.119 5.129 124,019 -0.01(-0.10%)
Aug 25, 2017 5.134 5.134 5.119 5.134 64,346 +0.01(+0.20%)
Aug 24, 2017 5.119 5.129 5.111 5.124 127,979 +0.01(+0.10%)
Aug 23, 2017 5.108 5.129 5.108 5.119 158,636 +0.00(+0.00%)
Aug 22, 2017 5.108 5.131 5.108 5.119 229,715 +0.02(+0.31%)
Aug 21, 2017 5.098 5.124 5.093 5.103 105,262 -0.01(-0.10%)
Aug 18, 2017 5.098 5.119 5.082 5.108 179,143 +0.03(+0.51%)
Aug 17, 2017 5.129 5.129 5.072 5.082 200,143 -0.04(-0.71%)
Aug 16, 2017 5.150 5.160 5.103 5.119 175,028 -0.01(-0.10%)
Aug 15, 2017 5.132 5.137 5.106 5.124 140,121 +0.00(+0.05%)
Aug 14, 2017 5.147 5.147 5.116 5.121 190,957 +0.01(+0.10%)
Aug 11, 2017 5.049 5.121 5.002 5.116 383,427 +0.04(+0.82%)
Aug 10, 2017 5.147 5.147 5.064 5.075 292,047 -0.07(-1.31%)
Aug 09, 2017 5.147 5.157 5.126 5.142 316,025 -0.01(-0.10%)
Aug 08, 2017 5.173 5.178 5.147 5.147 158,465 -0.03(-0.60%)
Aug 07, 2017 5.178 5.183 5.157 5.178 180,832 +0.00(+0.00%)
Aug 04, 2017 5.199 5.157 5.178 286,331 -0.02(-0.40%)
Aug 03, 2017 5.183 5.209 5.178 5.199 175,351 +0.01(+0.20%)
Aug 02, 2017 5.194 5.194 5.183 5.189 243,692 +0.00(+0.00%)
Aug 01, 2017 5.178 5.196 5.178 5.189 320,629 +0.01(+0.10%)
Jul 31, 2017 5.178 5.194 5.170 5.183 299,559 +0.00(+0.00%)
Jul 28, 2017 5.168 5.183 5.157 5.183 267,200 +0.02(+0.30%)
Jul 27, 2017 5.168 5.173 5.152 5.168 256,753 +0.00(+0.00%)
Jul 26, 2017 5.152 5.173 5.152 5.168 202,851 +0.02(+0.40%)
Jul 25, 2017 5.152 5.168 5.132 5.147 226,617 +0.00(+0.00%)
Jul 24, 2017 5.157 5.157 5.126 5.147 272,614 -0.01(-0.20%)
Jul 21, 2017 5.147 5.157 5.126 5.157 259,516 +0.01(+0.10%)
Jul 20, 2017 5.152 5.157 5.142 5.152 146,965 +0.00(+0.00%)
Jul 19, 2017 5.132 5.163 5.126 5.152 272,289 +0.03(+0.51%)
Jul 18, 2017 5.132 5.142 5.106 5.126 219,126 +0.01(+0.10%)
Jul 17, 2017 5.126 5.134 5.111 5.121 128,128 -0.01(-0.25%)
Jul 14, 2017 5.126 5.141 5.106 5.134 166,551 +0.02(+0.41%)
Jul 13, 2017 5.108 5.139 5.098 5.113 238,584 +0.02(+0.30%)
Jul 12, 2017 5.093 5.113 5.088 5.098 196,697 +0.02(+0.30%)
Jul 11, 2017 5.093 5.093 5.067 5.083 193,161 -0.01(-0.10%)
Jul 10, 2017 5.088 5.088 5.067 5.088 153,523 +0.02(+0.41%)
Jul 07, 2017 5.047 5.083 5.047 5.067 274,229 +0.01(+0.20%)
Jul 06, 2017 5.077 5.077 5.047 5.057 171,307 -0.02(-0.41%)
Jul 05, 2017 5.088 5.098 5.062 5.077 178,807 -0.02(-0.40%)
Jul 03, 2017 5.088 5.108 5.081 5.098 169,595 +0.01(+0.20%)
Jun 30, 2017 5.047 5.088 5.036 5.088 415,247 +0.05(+1.02%)
Jun 29, 2017 5.057 5.059 5.016 5.036 206,243 -0.01(-0.20%)
Jun 28, 2017 5.052 5.072 5.047 5.047 337,070 +0.00(+0.00%)
Jun 27, 2017 5.047 5.062 5.031 5.047 229,525 +0.00(+0.00%)
Jun 26, 2017 5.067 5.072 5.041 5.047 195,239 -0.02(-0.30%)
Jun 23, 2017 5.062 5.062 5.043 5.062 114,859 +0.01(+0.10%)
Jun 22, 2017 5.062 5.072 5.052 5.057 121,567 +0.00(+0.00%)
Jun 21, 2017 5.093 5.098 5.047 5.057 296,287 -0.04(-0.71%)
Jun 20, 2017 5.093 5.103 5.067 5.093 259,714 +0.00(+0.00%)
Jun 19, 2017 5.103 5.113 5.083 5.093 277,421 +0.01(+0.10%)
Jun 16, 2017 5.083 5.098 5.073 5.088 129,621 +0.01(+0.20%)
Jun 15, 2017 5.098 5.098 5.076 5.077 182,444 -0.02(-0.30%)
Jun 14, 2017 5.113 5.119 5.083 5.093 405,730 -0.01(-0.20%)
Jun 13, 2017 5.098 5.103 5.067 5.103 258,493 +0.02(+0.35%)
Jun 12, 2017 5.100 5.106 5.070 5.085 179,977 -0.01(-0.20%)
Jun 09, 2017 5.100 5.111 5.085 5.095 162,202 -0.01(-0.10%)
Jun 08, 2017 5.100 5.100 5.070 5.100 172,052 +0.00(+0.00%)
Jun 07, 2017 5.111 5.111 5.085 5.100 345,647 +0.00(+0.00%)
Jun 06, 2017 5.116 5.116 5.100 5.100 189,422 -0.02(-0.40%)
Jun 05, 2017 5.121 5.131 5.111 5.121 158,882 -0.01(-0.10%)
Jun 02, 2017 5.116 5.141 5.116 5.126 265,997 +0.01(+0.20%)
Jun 01, 2017 5.126 5.136 5.111 5.116 146,786 -0.01(-0.20%)
May 31, 2017 5.111 5.126 5.095 5.126 280,233 +0.02(+0.30%)
May 30, 2017 5.131 5.136 5.106 5.111 361,240 -0.02(-0.40%)
May 26, 2017 5.141 5.141 5.116 5.131 131,807 -0.01(-0.10%)
May 25, 2017 5.141 5.141 5.116 5.136 213,925 -0.01(-0.10%)
May 24, 2017 5.136 5.141 5.121 5.141 203,845 +0.02(+0.30%)
May 23, 2017 5.111 5.136 5.106 5.126 178,842 +0.01(+0.10%)
May 22, 2017 5.111 5.121 5.090 5.121 157,324 +0.03(+0.50%)
May 19, 2017 5.075 5.095 5.075 5.095 141,442 +0.03(+0.61%)
May 18, 2017 5.075 5.085 5.054 5.065 127,123 -0.01(-0.20%)
May 17, 2017 5.106 5.111 5.060 5.075 171,334 -0.04(-0.70%)
May 16, 2017 5.121 5.123 5.100 5.111 194,278 -0.01(-0.20%)
May 15, 2017 5.111 5.126 5.101 5.121 157,747 +0.01(+0.15%)
May 12, 2017 5.108 5.113 5.098 5.113 103,948 +0.01(+0.20%)
May 11, 2017 5.093 5.118 5.078 5.103 293,183 +0.02(+0.30%)
May 10, 2017 5.108 5.113 5.073 5.088 303,822 -0.02(-0.30%)
May 09, 2017 5.073 5.108 5.073 5.103 672,126 +0.04(+0.70%)
May 08, 2017 5.068 5.068 5.042 5.068 226,777 +0.01(+0.10%)
May 05, 2017 5.062 5.078 5.057 5.062 176,709 +0.01(+0.10%)
May 04, 2017 5.088 5.088 5.037 5.057 211,034 -0.01(-0.20%)
May 03, 2017 5.088 5.098 5.068 5.068 233,497 -0.01(-0.20%)
May 02, 2017 5.068 5.088 5.057 5.078 391,749 +0.02(+0.40%)
May 01, 2017 5.057 5.068 5.052 5.057 291,694 -0.01(-0.20%)
Apr 28, 2017 5.078 5.078 5.052 5.068 171,987 +0.00(+0.00%)
Apr 27, 2017 5.047 5.068 5.047 5.068 121,237 +0.02(+0.30%)
Apr 26, 2017 5.037 5.068 5.037 5.052 187,978 +0.01(+0.10%)
Apr 25, 2017 5.052 5.068 5.047 5.047 177,357 +0.00(+0.00%)
Apr 24, 2017 5.052 5.070 5.042 5.047 220,727 +0.01(+0.10%)
Apr 21, 2017 5.042 5.042 5.012 5.042 153,992 +0.01(+0.10%)
Apr 20, 2017 5.022 5.037 5.022 5.037 151,631 +0.03(+0.51%)
Apr 19, 2017 5.022 5.047 5.012 5.012 209,214 +0.00(+0.00%)
Apr 18, 2017 5.017 5.032 5.007 5.012 117,159 -0.01(-0.10%)
Apr 17, 2017 5.042 5.042 5.012 5.017 254,354 -0.02(-0.35%)
Apr 13, 2017 5.014 5.040 5.004 5.035 145,485 +0.02(+0.40%)
Apr 12, 2017 5.040 5.045 5.014 5.014 140,537 -0.03(-0.60%)
Apr 11, 2017 5.024 5.045 5.014 5.045 220,511 +0.02(+0.40%)
Apr 10, 2017 5.009 5.035 5.004 5.024 166,491 +0.02(+0.30%)
Apr 07, 2017 4.999 5.029 4.999 5.009 163,605 +0.01(+0.10%)
Apr 06, 2017 4.979 5.009 4.979 5.004 169,841 +0.03(+0.61%)
Apr 05, 2017 4.994 5.004 4.974 4.974 243,418 -0.02(-0.40%)
Apr 04, 2017 4.964 4.994 4.964 4.994 224,961 +0.00(+0.00%)
Apr 03, 2017 4.974 5.009 4.959 4.994 228,761 +0.02(+0.30%)
Mar 31, 2017 4.979 4.989 4.969 4.979 346,175 +0.00(+0.00%)
Mar 30, 2017 4.964 4.979 4.959 4.979 208,149 +0.03(+0.51%)
Mar 29, 2017 4.949 4.969 4.939 4.954 142,519 +0.01(+0.20%)
Mar 28, 2017 4.919 4.954 4.919 4.944 198,396 +0.03(+0.51%)
Mar 27, 2017 4.913 4.924 4.903 4.919 88,006 -0.01(-0.10%)
Mar 24, 2017 4.919 4.934 4.903 4.924 116,589 +0.02(+0.41%)
Mar 23, 2017 4.908 4.913 4.893 4.903 160,187 -0.02(-0.31%)
Mar 22, 2017 4.893 4.919 4.850 4.919 102,304 +0.03(+0.52%)
Mar 21, 2017 4.939 4.941 4.888 4.893 96,639 -0.04(-0.82%)
Mar 20, 2017 4.924 4.954 4.919 4.934 218,842 +0.01(+0.20%)
Mar 17, 2017 4.929 4.944 4.893 4.924 316,581 -0.01(-0.10%)
Mar 16, 2017 4.959 4.959 4.919 4.929 123,473 -0.03(-0.61%)
Mar 15, 2017 4.868 4.959 4.868 4.959 197,134 +0.08(+1.55%)
Mar 14, 2017 4.868 4.888 4.838 4.883 246,644 -0.01(-0.21%)
Mar 13, 2017 4.924 4.931 4.868 4.893 341,953 -0.01(-0.15%)
Mar 10, 2017 4.911 4.931 4.891 4.901 172,390 +0.00(+0.00%)
Mar 09, 2017 4.951 4.951 4.886 4.901 377,090 -0.06(-1.11%)
Mar 08, 2017 4.986 4.989 4.946 4.956 181,861 -0.05(-0.90%)
Mar 07, 2017 5.021 5.021 4.961 5.001 249,070 -0.03(-0.50%)
Mar 06, 2017 5.036 5.036 5.016 5.026 129,304 -0.02(-0.30%)
Mar 03, 2017 5.026 5.041 5.016 5.041 271,630 +0.02(+0.30%)
Mar 02, 2017 5.056 5.056 5.021 5.026 418,512 -0.02(-0.40%)
Mar 01, 2017 5.046 5.051 5.026 5.046 312,805 +0.01(+0.20%)
Feb 28, 2017 5.011 5.036 5.006 5.036 304,740 +0.03(+0.50%)
Feb 27, 2017 5.016 5.031 5.006 5.011 180,413 -0.01(-0.20%)
Feb 24, 2017 4.991 5.021 4.986 5.021 336,592 +0.03(+0.60%)
Feb 23, 2017 4.986 4.991 4.976 4.991 170,854 +0.02(+0.40%)
Feb 22, 2017 4.971 4.971 4.956 4.971 238,847 +0.01(+0.20%)
Feb 21, 2017 4.971 4.981 4.951 4.961 372,125 +0.01(+0.10%)
Feb 17, 2017 4.956 4.956 4.956 0 +0.00(+0.00%)
Feb 16, 2017 4.976 4.986 4.951 4.956 237,075 -0.02(-0.40%)
Feb 15, 2017 4.976 4.986 4.941 4.976 367,236 +0.00(+0.00%)
Feb 14, 2017 4.981 4.986 4.941 4.976 253,624 +0.00(+0.05%)
Feb 13, 2017 4.979 4.983 4.964 4.974 296,301 +0.00(+0.10%)
Feb 10, 2017 4.969 4.998 4.969 4.969 215,643 +0.00(+0.00%)
Feb 09, 2017 4.974 4.993 4.969 4.969 352,887 -0.00(-0.10%)
Feb 08, 2017 4.959 4.974 4.959 4.974 213,264 +0.01(+0.20%)
Feb 07, 2017 4.969 4.979 4.929 4.964 363,920 -0.01(-0.20%)
Feb 06, 2017 4.959 4.974 4.954 4.974 267,013 +0.01(+0.30%)
Feb 03, 2017 4.964 4.974 4.954 4.959 197,721 -0.01(-0.20%)
Feb 02, 2017 4.954 4.969 4.931 4.969 222,619 +0.02(+0.40%)
Feb 01, 2017 4.959 4.967 4.929 4.949 301,825 +0.00(+0.00%)
Jan 31, 2017 4.944 4.949 4.924 4.949 256,685 +0.00(+0.00%)
Jan 30, 2017 4.944 4.954 4.938 4.949 203,800 -0.00(-0.10%)
Jan 27, 2017 4.954 4.954 4.914 4.954 240,604 +0.01(+0.20%)
Jan 26, 2017 4.934 4.964 4.919 4.944 302,626 +0.00(+0.00%)
Jan 25, 2017 4.929 4.946 4.914 4.944 266,087 +0.03(+0.71%)
Jan 24, 2017 4.904 4.914 4.884 4.909 303,812 +0.01(+0.20%)
Jan 23, 2017 4.869 4.899 4.869 4.899 374,307 +0.02(+0.41%)
Jan 20, 2017 4.904 4.904 4.844 4.879 471,462 -0.00(-0.10%)
Jan 19, 2017 4.894 4.909 4.859 4.884 316,990 -0.02(-0.51%)
Jan 18, 2017 4.884 4.911 4.874 4.909 404,888 +0.03(+0.61%)
Jan 17, 2017 4.919 4.921 4.864 4.879 342,030 -0.01(-0.15%)
Jan 13, 2017 4.886 4.886 4.886 0 +0.00(+0.00%)
Jan 12, 2017 4.921 4.921 4.872 4.886 473,938 -0.01(-0.20%)
Jan 11, 2017 4.911 4.921 4.881 4.896 405,443 +0.00(+0.10%)
Jan 10, 2017 4.857 4.906 4.857 4.891 466,275 +0.04(+0.82%)
Jan 09, 2017 4.881 4.911 4.832 4.852 676,765 -0.01(-0.20%)
Jan 06, 2017 4.872 4.936 4.807 4.862 1,998,603 -0.23(-4.47%)
Jan 05, 2017 5.074 5.114 5.074 5.089 216,719 -0.03(-0.68%)
Jan 04, 2017 5.213 5.213 5.069 5.124 119,559 +0.05(+1.07%)
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.