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

Pioneer High Income Trust (NY: PHT )

8.020 UNCHANGED
Streaming Delayed Price Updated: 9:35 AM 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 (%)
Feb 28, 2019 5.232 5.238 5.209 5.238 293,357 +0.02(+0.34%)
Feb 27, 2019 5.197 5.226 5.191 5.221 305,721 +0.02(+0.46%)
Feb 26, 2019 5.191 5.197 5.173 5.197 129,213 +0.01(+0.11%)
Feb 25, 2019 5.173 5.191 5.167 5.191 198,494 +0.04(+0.80%)
Feb 22, 2019 5.203 5.209 5.120 5.149 553,814 -0.04(-0.80%)
Feb 21, 2019 5.191 5.209 5.179 5.191 223,438 -0.01(-0.11%)
Feb 20, 2019 5.203 5.215 5.185 5.197 258,096 +0.00(+0.00%)
Feb 19, 2019 5.179 5.209 5.167 5.197 267,672 +0.02(+0.32%)
Feb 15, 2019 5.186 5.192 5.169 5.180 225,596 +0.01(+0.11%)
Feb 14, 2019 5.169 5.179 5.163 5.174 281,406 -0.01(-0.11%)
Feb 13, 2019 5.210 5.213 5.163 5.180 338,360 -0.02(-0.34%)
Feb 12, 2019 5.192 5.218 5.186 5.198 376,592 +0.02(+0.34%)
Feb 11, 2019 5.169 5.198 5.139 5.180 190,449 +0.02(+0.34%)
Feb 08, 2019 5.157 5.163 5.122 5.163 164,983 +0.01(+0.11%)
Feb 07, 2019 5.145 5.163 5.122 5.157 179,438 -0.01(-0.23%)
Feb 06, 2019 5.151 5.192 5.151 5.169 210,661 +0.02(+0.34%)
Feb 05, 2019 5.133 5.186 5.115 5.151 357,337 +0.02(+0.34%)
Feb 04, 2019 5.098 5.133 5.069 5.133 218,837 +0.05(+1.04%)
Feb 01, 2019 5.045 5.086 5.039 5.080 168,048 +0.04(+0.82%)
Jan 31, 2019 5.016 5.039 5.010 5.039 255,366 +0.02(+0.47%)
Jan 30, 2019 4.998 5.016 4.986 5.016 196,001 +0.03(+0.59%)
Jan 29, 2019 4.986 4.989 4.977 4.986 183,867 +0.00(+0.00%)
Jan 28, 2019 4.975 4.998 4.968 4.986 100,886 +0.01(+0.12%)
Jan 25, 2019 4.981 4.986 4.975 4.981 127,015 +0.01(+0.24%)
Jan 24, 2019 4.969 4.981 4.957 4.969 117,778 +0.00(+0.00%)
Jan 23, 2019 4.975 4.986 4.963 4.969 122,881 -0.01(-0.12%)
Jan 22, 2019 4.998 4.998 4.963 4.975 270,479 -0.02(-0.47%)
Jan 18, 2019 4.992 5.004 4.975 4.998 162,940 +0.02(+0.35%)
Jan 17, 2019 4.939 4.981 4.916 4.981 196,171 +0.04(+0.71%)
Jan 16, 2019 4.945 4.960 4.910 4.945 340,519 +0.00(+0.00%)
Jan 15, 2019 4.922 4.954 4.916 4.945 279,182 +0.03(+0.60%)
Jan 14, 2019 4.969 4.975 4.916 4.916 202,427 -0.07(-1.41%)
Jan 11, 2019 4.986 4.992 4.963 4.986 77,298 +0.00(+0.00%)
Jan 10, 2019 4.951 5.004 4.945 4.986 233,901 +0.04(+0.83%)
Jan 09, 2019 4.992 4.992 4.945 4.945 191,884 -0.02(-0.36%)
Jan 08, 2019 4.975 4.975 4.934 4.963 123,797 +0.04(+0.84%)
Jan 07, 2019 4.869 4.934 4.840 4.922 281,626 +0.09(+1.82%)
Jan 04, 2019 4.752 4.834 4.752 4.834 250,454 +0.09(+1.86%)
Jan 03, 2019 4.722 4.757 4.717 4.746 207,713 +0.02(+0.37%)
Jan 02, 2019 4.658 4.740 4.658 4.728 174,724 +0.05(+1.00%)
Dec 31, 2018 4.734 4.734 4.675 4.681 367,083 -0.05(-1.12%)
Dec 28, 2018 4.658 4.746 4.658 4.734 283,144 +0.08(+1.64%)
Dec 27, 2018 4.646 4.663 4.616 4.658 362,827 +0.00(+0.06%)
Dec 26, 2018 4.585 4.655 4.570 4.655 371,414 +0.09(+1.91%)
Dec 24, 2018 4.573 4.585 4.556 4.567 230,365 -0.01(-0.13%)
Dec 21, 2018 4.573 4.614 4.550 4.573 449,400 -0.01(-0.13%)
Dec 20, 2018 4.672 4.692 4.521 4.579 494,284 -0.10(-2.24%)
Dec 19, 2018 4.736 4.752 4.678 4.684 157,745 -0.06(-1.23%)
Dec 18, 2018 4.719 4.759 4.713 4.742 337,716 +0.03(+0.62%)
Dec 17, 2018 4.777 4.777 4.713 4.713 350,582 -0.08(-1.58%)
Dec 14, 2018 4.841 4.841 4.771 4.789 424,853 -0.06(-1.20%)
Dec 13, 2018 4.859 4.859 4.783 4.847 457,595 -0.01(-0.24%)
Dec 12, 2018 4.859 4.864 4.824 4.859 400,309 +0.01(+0.30%)
Dec 11, 2018 4.867 4.867 4.821 4.844 199,768 +0.02(+0.36%)
Dec 10, 2018 4.827 4.856 4.798 4.827 324,956 +0.01(+0.12%)
Dec 07, 2018 4.832 4.856 4.815 4.821 120,061 -0.01(-0.12%)
Dec 06, 2018 4.838 4.867 4.809 4.827 183,822 -0.04(-0.83%)
Dec 04, 2018 4.873 4.890 4.844 4.867 553,945 -0.01(-0.12%)
Dec 03, 2018 4.873 4.902 4.867 4.873 294,219 +0.03(+0.72%)
Nov 30, 2018 4.850 4.867 4.815 4.838 254,828 -0.02(-0.48%)
Nov 29, 2018 4.861 4.879 4.844 4.861 237,930 -0.01(-0.24%)
Nov 28, 2018 4.861 4.884 4.832 4.873 392,553 +0.02(+0.48%)
Nov 27, 2018 4.856 4.873 4.844 4.850 134,183 -0.02(-0.36%)
Nov 26, 2018 4.884 4.884 4.844 4.867 140,723 +0.02(+0.36%)
Nov 23, 2018 4.838 4.873 4.832 4.850 85,288 +0.00(+0.00%)
Nov 21, 2018 4.850 4.850 4.850 0 -0.02(-0.36%)
Nov 20, 2018 4.879 4.879 4.847 4.867 171,589 -0.02(-0.47%)
Nov 19, 2018 4.890 4.902 4.884 4.890 217,163 -0.03(-0.59%)
Nov 16, 2018 4.960 4.983 4.913 4.919 159,332 -0.05(-0.93%)
Nov 15, 2018 4.960 4.994 4.942 4.965 206,772 -0.01(-0.17%)
Nov 14, 2018 4.991 4.991 4.945 4.974 272,572 -0.01(-0.23%)
Nov 13, 2018 5.008 5.031 4.980 4.985 127,674 -0.01(-0.11%)
Nov 12, 2018 5.066 5.066 4.951 4.991 207,095 -0.05(-0.91%)
Nov 09, 2018 5.066 5.094 5.026 5.037 133,518 -0.04(-0.79%)
Nov 08, 2018 5.123 5.146 5.060 5.077 301,038 -0.05(-0.90%)
Nov 07, 2018 5.060 5.135 5.060 5.123 120,674 +0.06(+1.13%)
Nov 06, 2018 5.094 5.112 5.054 5.066 86,281 -0.03(-0.56%)
Nov 05, 2018 5.060 5.152 5.037 5.094 119,802 +0.05(+0.91%)
Nov 02, 2018 5.089 5.089 5.037 5.049 78,263 -0.01(-0.23%)
Nov 01, 2018 5.026 5.077 5.009 5.060 141,740 +0.05(+0.91%)
Oct 31, 2018 5.020 5.031 4.991 5.014 183,959 +0.01(+0.11%)
Oct 30, 2018 5.003 5.014 4.974 5.008 319,903 +0.01(+0.26%)
Oct 29, 2018 5.008 5.008 4.974 4.995 146,485 +0.02(+0.31%)
Oct 26, 2018 4.985 4.997 4.945 4.980 175,003 -0.01(-0.12%)
Oct 25, 2018 5.037 5.060 4.985 4.985 261,902 -0.07(-1.47%)
Oct 24, 2018 5.077 5.077 5.043 5.060 207,771 +0.01(+0.23%)
Oct 23, 2018 5.031 5.054 5.003 5.049 128,286 +0.01(+0.11%)
Oct 22, 2018 5.072 5.083 5.043 5.043 133,283 -0.03(-0.57%)
Oct 19, 2018 5.094 5.112 5.054 5.072 198,709 -0.01(-0.11%)
Oct 18, 2018 5.129 5.129 5.072 5.077 195,429 -0.02(-0.45%)
Oct 17, 2018 5.083 5.112 5.083 5.100 198,990 +0.01(+0.23%)
Oct 16, 2018 5.072 5.104 5.072 5.089 139,724 +0.03(+0.51%)
Oct 15, 2018 5.023 5.074 5.023 5.063 243,029 +0.05(+0.91%)
Oct 12, 2018 5.057 5.063 5.006 5.017 217,029 +0.01(+0.23%)
Oct 11, 2018 5.000 5.029 4.898 5.006 346,067 -0.02(-0.45%)
Oct 10, 2018 5.097 5.108 5.029 5.029 265,635 -0.06(-1.23%)
Oct 09, 2018 5.154 5.168 5.091 5.091 164,257 -0.06(-1.22%)
Oct 08, 2018 5.200 5.200 5.114 5.154 279,050 -0.03(-0.55%)
Oct 05, 2018 5.171 5.211 5.171 5.183 274,272 -0.03(-0.66%)
Oct 04, 2018 5.245 5.268 5.217 5.217 171,420 -0.05(-0.87%)
Oct 03, 2018 5.296 5.296 5.234 5.262 218,438 -0.03(-0.54%)
Oct 02, 2018 5.291 5.296 5.279 5.291 171,662 +0.01(+0.11%)
Oct 01, 2018 5.262 5.302 5.257 5.285 198,891 +0.01(+0.22%)
Sep 28, 2018 5.268 5.274 5.251 5.274 133,097 +0.01(+0.22%)
Sep 27, 2018 5.251 5.268 5.245 5.262 214,836 +0.02(+0.33%)
Sep 26, 2018 5.245 5.268 5.239 5.245 240,118 -0.01(-0.22%)
Sep 25, 2018 5.234 5.257 5.217 5.257 181,660 +0.02(+0.44%)
Sep 24, 2018 5.228 5.234 5.217 5.234 91,875 +0.02(+0.33%)
Sep 21, 2018 5.217 5.234 5.211 5.217 143,281 +0.00(+0.00%)
Sep 20, 2018 5.228 5.228 5.211 5.217 125,649 +0.00(+0.00%)
Sep 19, 2018 5.234 5.234 5.211 5.217 102,817 -0.01(-0.11%)
Sep 18, 2018 5.245 5.245 5.217 5.222 209,697 -0.03(-0.54%)
Sep 17, 2018 5.239 5.251 5.234 5.251 155,413 +0.00(+0.05%)
Sep 14, 2018 5.237 5.248 5.231 5.248 106,627 -0.01(-0.22%)
Sep 13, 2018 5.242 5.265 5.237 5.259 136,768 +0.01(+0.11%)
Sep 12, 2018 5.242 5.254 5.231 5.254 175,944 +0.02(+0.43%)
Sep 11, 2018 5.208 5.237 5.208 5.231 141,933 +0.02(+0.33%)
Sep 10, 2018 5.174 5.214 5.174 5.214 157,646 +0.04(+0.76%)
Sep 07, 2018 5.197 5.208 5.169 5.174 175,237 -0.02(-0.33%)
Sep 06, 2018 5.203 5.225 5.186 5.191 212,187 +0.01(+0.11%)
Sep 05, 2018 5.254 5.254 5.186 5.186 247,992 -0.06(-1.19%)
Sep 04, 2018 5.254 5.271 5.237 5.248 153,128 -0.03(-0.54%)
Aug 31, 2018 5.276 5.276 5.276 0 +0.03(+0.65%)
Aug 30, 2018 5.254 5.259 5.242 5.242 177,488 +0.01(+0.11%)
Aug 29, 2018 5.248 5.254 5.237 5.237 188,669 -0.01(-0.22%)
Aug 28, 2018 5.242 5.259 5.242 5.248 117,205 +0.02(+0.32%)
Aug 27, 2018 5.276 5.276 5.220 5.231 184,646 -0.04(-0.75%)
Aug 24, 2018 5.254 5.271 5.248 5.271 93,719 +0.02(+0.45%)
Aug 23, 2018 5.231 5.254 5.214 5.247 83,730 +0.02(+0.41%)
Aug 22, 2018 5.214 5.237 5.208 5.225 187,861 +0.01(+0.27%)
Aug 21, 2018 5.208 5.214 5.197 5.211 153,376 +0.01(+0.27%)
Aug 20, 2018 5.203 5.214 5.180 5.197 200,589 +0.01(+0.11%)
Aug 17, 2018 5.214 5.214 5.186 5.191 246,322 -0.02(-0.43%)
Aug 16, 2018 5.225 5.237 5.214 5.214 75,447 -0.02(-0.38%)
Aug 15, 2018 5.206 5.234 5.206 5.234 164,938 -0.01(-0.11%)
Aug 14, 2018 5.200 5.239 5.195 5.239 94,977 +0.04(+0.86%)
Aug 13, 2018 5.200 5.206 5.172 5.195 127,947 -0.01(-0.11%)
Aug 10, 2018 5.206 5.206 5.189 5.200 115,033 +0.00(+0.00%)
Aug 09, 2018 5.223 5.228 5.200 5.200 130,732 -0.02(-0.43%)
Aug 08, 2018 5.234 5.251 5.217 5.223 138,939 -0.01(-0.21%)
Aug 07, 2018 5.239 5.257 5.234 5.234 152,008 +0.00(+0.00%)
Aug 06, 2018 5.228 5.251 5.228 5.234 48,077 +0.00(+0.05%)
Aug 03, 2018 5.223 5.239 5.223 5.231 90,994 +0.01(+0.16%)
Aug 02, 2018 5.211 5.223 5.195 5.223 88,246 -0.01(-0.11%)
Aug 01, 2018 5.183 5.228 5.183 5.228 188,283 +0.05(+0.98%)
Jul 31, 2018 5.183 5.200 5.178 5.178 133,978 -0.01(-0.11%)
Jul 30, 2018 5.189 5.195 5.178 5.183 115,386 -0.02(-0.32%)
Jul 27, 2018 5.195 5.211 5.189 5.200 113,965 +0.01(+0.22%)
Jul 26, 2018 5.200 5.206 5.178 5.189 146,694 -0.02(-0.32%)
Jul 25, 2018 5.200 5.211 5.195 5.206 129,925 +0.01(+0.11%)
Jul 24, 2018 5.211 5.217 5.195 5.200 198,769 +0.00(+0.00%)
Jul 23, 2018 5.195 5.200 5.184 5.200 130,992 +0.02(+0.32%)
Jul 20, 2018 5.183 5.195 5.178 5.183 112,966 +0.00(+0.00%)
Jul 19, 2018 5.189 5.189 5.172 5.183 76,985 +0.00(+0.00%)
Jul 18, 2018 5.189 5.189 5.172 5.183 201,843 +0.00(+0.00%)
Jul 17, 2018 5.161 5.183 5.161 5.183 108,876 +0.02(+0.44%)
Jul 16, 2018 5.189 5.200 5.150 5.161 217,746 -0.04(-0.70%)
Jul 13, 2018 5.186 5.203 5.183 5.197 117,288 +0.01(+0.11%)
Jul 12, 2018 5.214 5.220 5.192 5.192 78,566 -0.02(-0.32%)
Jul 11, 2018 5.197 5.220 5.192 5.209 195,066 -0.01(-0.11%)
Jul 10, 2018 5.197 5.220 5.192 5.214 101,639 +0.02(+0.43%)
Jul 09, 2018 5.175 5.203 5.169 5.192 122,559 +0.03(+0.54%)
Jul 06, 2018 5.158 5.181 5.158 5.164 207,561 -0.02(-0.32%)
Jul 05, 2018 5.197 5.197 5.175 5.181 74,606 -0.01(-0.11%)
Jul 03, 2018 5.186 5.186 5.186 0 +0.02(+0.43%)
Jul 02, 2018 5.169 5.192 5.158 5.164 152,548 -0.02(-0.32%)
Jun 29, 2018 5.197 5.207 5.169 5.181 182,389 -0.01(-0.21%)
Jun 28, 2018 5.203 5.214 5.175 5.192 75,931 +0.00(+0.00%)
Jun 27, 2018 5.209 5.214 5.186 5.192 72,124 -0.01(-0.21%)
Jun 26, 2018 5.214 5.225 5.192 5.203 91,597 -0.01(-0.11%)
Jun 25, 2018 5.236 5.236 5.192 5.209 137,794 -0.03(-0.53%)
Jun 22, 2018 5.231 5.236 5.221 5.236 99,666 +0.02(+0.43%)
Jun 21, 2018 5.231 5.236 5.214 5.214 82,534 -0.01(-0.21%)
Jun 20, 2018 5.236 5.236 5.214 5.225 132,174 +0.01(+0.11%)
Jun 19, 2018 5.197 5.231 5.197 5.220 105,371 +0.02(+0.32%)
Jun 18, 2018 5.242 5.242 5.197 5.203 162,390 -0.03(-0.64%)
Jun 15, 2018 5.248 5.225 5.236 88,575 +0.01(+0.21%)
Jun 14, 2018 5.259 5.259 5.209 5.225 228,371 -0.01(-0.16%)
Jun 13, 2018 5.228 5.261 5.223 5.234 374,292 +0.01(+0.21%)
Jun 12, 2018 5.223 5.228 5.200 5.223 207,023 +0.00(+0.00%)
Jun 11, 2018 5.234 5.245 5.217 5.223 133,608 -0.01(-0.21%)
Jun 08, 2018 5.228 5.245 5.217 5.234 181,329 +0.00(+0.00%)
Jun 07, 2018 5.228 5.239 5.223 5.234 104,248 +0.01(+0.11%)
Jun 06, 2018 5.211 5.228 98,351 +0.01(+0.11%)
Jun 05, 2018 5.250 5.250 5.200 5.223 245,277 -0.02(-0.32%)
Jun 04, 2018 5.234 5.255 5.234 5.239 145,306 +0.01(+0.11%)
Jun 01, 2018 5.245 5.250 5.228 5.234 144,721 +0.02(+0.32%)
May 31, 2018 5.223 5.228 5.211 5.217 110,927 +0.01(+0.21%)
May 30, 2018 5.195 5.221 5.195 5.206 174,574 +0.02(+0.43%)
May 29, 2018 5.228 5.228 5.178 5.184 183,987 -0.04(-0.85%)
May 25, 2018 5.228 5.228 5.228 0 -0.03(-0.53%)
May 24, 2018 5.256 5.256 5.239 5.256 114,612 +0.01(+0.11%)
May 23, 2018 5.245 5.267 5.234 5.250 106,400 -0.02(-0.32%)
May 22, 2018 5.261 5.283 5.250 5.267 76,387 +0.02(+0.42%)
May 21, 2018 5.245 5.261 5.245 5.245 90,601 +0.01(+0.21%)
May 18, 2018 5.250 5.256 5.234 5.234 108,283 -0.02(-0.42%)
May 17, 2018 5.234 5.267 5.223 5.256 115,324 +0.03(+0.64%)
May 16, 2018 5.245 5.261 5.217 5.223 124,074 -0.02(-0.42%)
May 15, 2018 5.261 5.283 5.235 5.245 197,159 -0.03(-0.58%)
May 14, 2018 5.297 5.303 5.275 5.275 125,606 -0.02(-0.31%)
May 11, 2018 5.264 5.303 5.254 5.292 109,477 +0.03(+0.63%)
May 10, 2018 5.237 5.275 5.237 5.259 186,956 +0.00(+0.00%)
May 09, 2018 5.270 5.270 5.248 5.259 206,663 +0.00(+0.00%)
May 08, 2018 5.231 5.259 5.220 5.259 102,172 +0.03(+0.63%)
May 07, 2018 5.198 5.231 5.198 5.226 167,588 +0.02(+0.42%)
May 04, 2018 5.226 5.226 5.198 5.204 122,172 -0.02(-0.32%)
May 03, 2018 5.237 5.237 5.220 5.220 122,623 -0.01(-0.21%)
May 02, 2018 5.248 5.248 5.215 5.231 156,460 -0.02(-0.42%)
May 01, 2018 5.220 5.253 5.220 5.253 189,238 +0.03(+0.53%)
Apr 30, 2018 5.204 5.226 5.204 5.226 266,452 +0.03(+0.64%)
Apr 27, 2018 5.215 5.215 5.187 5.193 97,329 -0.02(-0.42%)
Apr 26, 2018 5.231 5.231 5.204 5.215 153,337 +0.02(+0.32%)
Apr 25, 2018 5.198 5.198 5.182 5.198 155,504 +0.00(+0.00%)
Apr 24, 2018 5.204 5.204 5.187 5.198 196,048 +0.01(+0.11%)
Apr 23, 2018 5.160 5.193 5.154 5.193 256,331 +0.03(+0.64%)
Apr 20, 2018 5.187 5.187 5.154 5.160 83,117 -0.03(-0.53%)
Apr 19, 2018 5.187 5.193 5.176 5.187 94,559 +0.00(+0.00%)
Apr 18, 2018 5.220 5.226 5.187 5.187 222,434 -0.03(-0.53%)
Apr 17, 2018 5.237 5.242 5.215 5.215 231,524 -0.01(-0.16%)
Apr 16, 2018 5.207 5.223 5.201 5.223 134,479 +0.03(+0.63%)
Apr 13, 2018 5.168 5.205 5.168 5.190 268,770 +0.03(+0.53%)
Apr 12, 2018 5.146 5.179 5.146 5.163 256,338 +0.01(+0.21%)
Apr 11, 2018 5.141 5.152 5.135 5.152 199,550 +0.02(+0.32%)
Apr 10, 2018 5.141 5.163 5.135 5.135 254,896 -0.01(-0.11%)
Apr 09, 2018 5.141 5.141 5.130 5.141 153,751 +0.01(+0.11%)
Apr 06, 2018 5.135 5.141 5.125 5.135 199,737 +0.01(+0.11%)
Apr 05, 2018 5.119 5.141 5.119 5.130 225,115 +0.01(+0.11%)
Apr 04, 2018 5.108 5.135 5.086 5.125 176,416 -0.01(-0.11%)
Apr 03, 2018 5.092 5.130 5.092 5.130 154,555 +0.04(+0.86%)
Apr 02, 2018 5.125 5.135 5.086 5.086 177,834 -0.04(-0.85%)
Mar 29, 2018 5.130 5.130 5.130 0 +0.01(+0.21%)
Mar 28, 2018 5.103 5.119 5.075 5.119 123,738 +0.02(+0.43%)
Mar 27, 2018 5.108 5.119 5.086 5.097 134,249 -0.02(-0.43%)
Mar 26, 2018 5.097 5.119 5.086 5.119 100,091 +0.03(+0.54%)
Mar 23, 2018 5.108 5.114 5.081 5.092 190,004 +0.00(+0.00%)
Mar 22, 2018 5.103 5.108 5.075 5.092 150,601 -0.02(-0.43%)
Mar 21, 2018 5.141 5.141 5.086 5.114 321,975 -0.03(-0.53%)
Mar 20, 2018 5.141 5.141 5.130 5.141 113,505 +0.00(+0.00%)
Mar 19, 2018 5.174 5.174 5.114 5.141 133,429 -0.04(-0.84%)
Mar 16, 2018 5.179 5.185 5.163 5.185 116,292 -0.01(-0.21%)
Mar 15, 2018 5.190 5.196 5.174 5.196 140,172 +0.01(+0.11%)
Mar 14, 2018 5.190 5.190 5.163 5.190 120,008 +0.01(+0.21%)
Mar 13, 2018 5.196 5.196 5.165 5.179 135,378 -0.01(-0.16%)
Mar 12, 2018 5.182 5.209 5.166 5.187 291,942 -0.01(-0.10%)
Mar 09, 2018 5.160 5.193 5.160 5.193 219,755 +0.02(+0.31%)
Mar 08, 2018 5.166 5.182 5.148 5.177 150,820 +0.02(+0.32%)
Mar 07, 2018 5.160 5.137 5.160 164,844 +0.01(+0.11%)
Mar 06, 2018 5.155 5.177 5.144 5.155 203,465 +0.01(+0.11%)
Mar 05, 2018 5.133 5.149 5.111 5.149 202,024 +0.02(+0.32%)
Mar 02, 2018 5.171 5.171 5.133 5.133 391,370 -0.05(-1.05%)
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.