Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 5.231 5.237 5.208 5.237 293,414 +0.02(+0.34%)
Feb 27, 2019 5.196 5.225 5.190 5.220 305,780 +0.02(+0.46%)
Feb 26, 2019 5.190 5.196 5.172 5.196 129,238 +0.01(+0.11%)
Feb 25, 2019 5.172 5.190 5.166 5.190 198,533 +0.04(+0.80%)
Feb 22, 2019 5.202 5.208 5.119 5.148 553,921 -0.04(-0.80%)
Feb 21, 2019 5.190 5.208 5.178 5.190 223,481 -0.01(-0.11%)
Feb 20, 2019 5.202 5.214 5.184 5.196 258,146 +0.00(+0.00%)
Feb 19, 2019 5.178 5.208 5.166 5.196 267,724 +0.02(+0.32%)
Feb 15, 2019 5.185 5.191 5.168 5.179 225,640 +0.01(+0.11%)
Feb 14, 2019 5.168 5.178 5.162 5.173 281,461 -0.01(-0.11%)
Feb 13, 2019 5.209 5.212 5.162 5.179 338,426 -0.02(-0.34%)
Feb 12, 2019 5.191 5.217 5.185 5.197 376,665 +0.02(+0.34%)
Feb 11, 2019 5.168 5.197 5.138 5.179 190,486 +0.02(+0.34%)
Feb 08, 2019 5.156 5.162 5.121 5.162 165,015 +0.01(+0.11%)
Feb 07, 2019 5.144 5.162 5.121 5.156 179,473 -0.01(-0.23%)
Feb 06, 2019 5.150 5.191 5.150 5.168 210,701 +0.02(+0.34%)
Feb 05, 2019 5.132 5.185 5.114 5.150 357,407 +0.02(+0.34%)
Feb 04, 2019 5.097 5.132 5.068 5.132 218,879 +0.05(+1.04%)
Feb 01, 2019 5.044 5.085 5.038 5.079 168,080 +0.04(+0.82%)
Jan 31, 2019 5.015 5.038 5.009 5.038 255,416 +0.02(+0.47%)
Jan 30, 2019 4.997 5.015 4.985 5.015 196,039 +0.03(+0.59%)
Jan 29, 2019 4.985 4.988 4.976 4.985 183,902 +0.00(+0.00%)
Jan 28, 2019 4.974 4.997 4.967 4.985 100,906 +0.01(+0.12%)
Jan 25, 2019 4.980 4.985 4.974 4.980 127,039 +0.01(+0.24%)
Jan 24, 2019 4.968 4.980 4.956 4.968 117,801 +0.00(+0.00%)
Jan 23, 2019 4.974 4.985 4.962 4.968 122,904 -0.01(-0.12%)
Jan 22, 2019 4.997 4.997 4.962 4.974 270,531 -0.02(-0.47%)
Jan 18, 2019 4.991 5.003 4.974 4.997 162,971 +0.02(+0.35%)
Jan 17, 2019 4.939 4.980 4.915 4.980 196,209 +0.04(+0.71%)
Jan 16, 2019 4.944 4.959 4.909 4.944 340,585 +0.00(+0.00%)
Jan 15, 2019 4.921 4.953 4.915 4.944 279,236 +0.03(+0.60%)
Jan 14, 2019 4.968 4.974 4.915 4.915 202,466 -0.07(-1.41%)
Jan 11, 2019 4.985 4.991 4.962 4.985 77,313 +0.00(+0.00%)
Jan 10, 2019 4.950 5.003 4.944 4.985 233,947 +0.04(+0.83%)
Jan 09, 2019 4.991 4.991 4.944 4.944 191,921 -0.02(-0.35%)
Jan 08, 2019 4.974 4.974 4.933 4.962 123,821 +0.04(+0.84%)
Jan 07, 2019 4.868 4.933 4.839 4.921 281,680 +0.09(+1.82%)
Jan 04, 2019 4.751 4.833 4.751 4.833 250,503 +0.09(+1.86%)
Jan 03, 2019 4.721 4.756 4.716 4.745 207,754 +0.02(+0.37%)
Jan 02, 2019 4.657 4.739 4.657 4.727 174,757 +0.05(+1.00%)
Dec 31, 2018 4.733 4.733 4.674 4.680 367,154 -0.05(-1.12%)
Dec 28, 2018 4.657 4.745 4.657 4.733 283,199 +0.08(+1.64%)
Dec 27, 2018 4.645 4.663 4.616 4.657 362,897 +0.00(+0.06%)
Dec 26, 2018 4.584 4.654 4.569 4.654 371,486 +0.09(+1.91%)
Dec 24, 2018 4.572 4.584 4.555 4.566 230,409 -0.01(-0.13%)
Dec 21, 2018 4.572 4.613 4.549 4.572 449,487 -0.01(-0.13%)
Dec 20, 2018 4.671 4.691 4.520 4.578 494,379 -0.10(-2.24%)
Dec 19, 2018 4.735 4.751 4.677 4.683 157,775 -0.06(-1.23%)
Dec 18, 2018 4.718 4.759 4.712 4.741 337,781 +0.03(+0.62%)
Dec 17, 2018 4.776 4.776 4.712 4.712 350,650 -0.08(-1.58%)
Dec 14, 2018 4.840 4.840 4.770 4.788 424,935 -0.06(-1.20%)
Dec 13, 2018 4.858 4.858 4.782 4.846 457,684 -0.01(-0.24%)
Dec 12, 2018 4.858 4.863 4.823 4.858 400,387 +0.01(+0.30%)
Dec 11, 2018 4.866 4.866 4.820 4.843 199,806 +0.02(+0.36%)
Dec 10, 2018 4.826 4.855 4.797 4.826 325,018 +0.01(+0.12%)
Dec 07, 2018 4.831 4.855 4.814 4.820 120,085 -0.01(-0.12%)
Dec 06, 2018 4.837 4.866 4.808 4.826 183,858 -0.04(-0.83%)
Dec 04, 2018 4.872 4.889 4.843 4.866 554,052 -0.01(-0.12%)
Dec 03, 2018 4.872 4.901 4.866 4.872 294,276 +0.03(+0.72%)
Nov 30, 2018 4.849 4.866 4.814 4.837 254,878 -0.02(-0.48%)
Nov 29, 2018 4.860 4.878 4.843 4.860 237,976 -0.01(-0.24%)
Nov 28, 2018 4.860 4.883 4.831 4.872 392,630 +0.02(+0.48%)
Nov 27, 2018 4.855 4.872 4.843 4.849 134,209 -0.02(-0.36%)
Nov 26, 2018 4.883 4.883 4.843 4.866 140,750 +0.02(+0.36%)
Nov 23, 2018 4.837 4.872 4.831 4.849 85,305 +0.00(+0.00%)
Nov 21, 2018 4.849 4.849 4.849 0 -0.02(-0.36%)
Nov 20, 2018 4.878 4.878 4.846 4.866 171,623 -0.02(-0.47%)
Nov 19, 2018 4.889 4.901 4.883 4.889 217,205 -0.03(-0.59%)
Nov 16, 2018 4.959 4.982 4.912 4.918 159,363 -0.05(-0.93%)
Nov 15, 2018 4.959 4.993 4.941 4.964 206,812 -0.01(-0.17%)
Nov 14, 2018 4.990 4.990 4.944 4.973 272,624 -0.01(-0.23%)
Nov 13, 2018 5.007 5.030 4.979 4.984 127,699 -0.01(-0.12%)
Nov 12, 2018 5.065 5.065 4.950 4.990 207,135 -0.05(-0.91%)
Nov 09, 2018 5.065 5.093 5.025 5.036 133,544 -0.04(-0.79%)
Nov 08, 2018 5.122 5.145 5.059 5.076 301,096 -0.05(-0.90%)
Nov 07, 2018 5.059 5.134 5.059 5.122 120,697 +0.06(+1.13%)
Nov 06, 2018 5.093 5.111 5.053 5.065 86,298 -0.03(-0.56%)
Nov 05, 2018 5.059 5.151 5.036 5.093 119,825 +0.05(+0.91%)
Nov 02, 2018 5.088 5.088 5.036 5.048 78,278 -0.01(-0.23%)
Nov 01, 2018 5.025 5.076 5.008 5.059 141,768 +0.05(+0.91%)
Oct 31, 2018 5.019 5.030 4.990 5.013 183,995 +0.01(+0.11%)
Oct 30, 2018 5.002 5.013 4.973 5.007 319,965 +0.01(+0.26%)
Oct 29, 2018 5.007 5.007 4.973 4.994 146,513 +0.02(+0.31%)
Oct 26, 2018 4.984 4.996 4.944 4.979 175,037 -0.01(-0.12%)
Oct 25, 2018 5.036 5.059 4.984 4.984 261,953 -0.07(-1.47%)
Oct 24, 2018 5.076 5.076 5.042 5.059 207,812 +0.01(+0.23%)
Oct 23, 2018 5.030 5.053 5.002 5.048 128,311 +0.01(+0.11%)
Oct 22, 2018 5.071 5.082 5.042 5.042 133,309 -0.03(-0.57%)
Oct 19, 2018 5.093 5.111 5.053 5.071 198,748 -0.01(-0.11%)
Oct 18, 2018 5.128 5.128 5.071 5.076 195,467 -0.02(-0.45%)
Oct 17, 2018 5.082 5.111 5.082 5.099 199,028 +0.01(+0.23%)
Oct 16, 2018 5.071 5.103 5.071 5.088 139,751 +0.03(+0.51%)
Oct 15, 2018 5.022 5.073 5.022 5.062 243,076 +0.05(+0.91%)
Oct 12, 2018 5.056 5.062 5.005 5.016 217,071 +0.01(+0.23%)
Oct 11, 2018 4.999 5.028 4.897 5.005 346,134 -0.02(-0.45%)
Oct 10, 2018 5.096 5.107 5.028 5.028 265,686 -0.06(-1.23%)
Oct 09, 2018 5.153 5.167 5.090 5.090 164,289 -0.06(-1.22%)
Oct 08, 2018 5.199 5.199 5.113 5.153 279,104 -0.03(-0.55%)
Oct 05, 2018 5.170 5.210 5.170 5.182 274,325 -0.03(-0.65%)
Oct 04, 2018 5.244 5.267 5.216 5.216 171,453 -0.05(-0.87%)
Oct 03, 2018 5.295 5.295 5.233 5.261 218,480 -0.03(-0.54%)
Oct 02, 2018 5.290 5.295 5.278 5.290 171,695 +0.01(+0.11%)
Oct 01, 2018 5.261 5.301 5.256 5.284 198,929 +0.01(+0.22%)
Sep 28, 2018 5.267 5.273 5.250 5.273 133,123 +0.01(+0.22%)
Sep 27, 2018 5.250 5.267 5.244 5.261 214,878 +0.02(+0.33%)
Sep 26, 2018 5.244 5.267 5.238 5.244 240,164 -0.01(-0.22%)
Sep 25, 2018 5.233 5.256 5.216 5.256 181,695 +0.02(+0.44%)
Sep 24, 2018 5.227 5.233 5.216 5.233 91,893 +0.02(+0.33%)
Sep 21, 2018 5.216 5.233 5.210 5.216 143,309 +0.00(+0.00%)
Sep 20, 2018 5.227 5.227 5.210 5.216 125,673 +0.00(+0.00%)
Sep 19, 2018 5.233 5.233 5.210 5.216 102,836 -0.01(-0.11%)
Sep 18, 2018 5.244 5.244 5.216 5.221 209,737 -0.03(-0.54%)
Sep 17, 2018 5.238 5.250 5.233 5.250 155,443 +0.00(+0.05%)
Sep 14, 2018 5.236 5.247 5.230 5.247 106,648 -0.01(-0.22%)
Sep 13, 2018 5.241 5.264 5.236 5.258 136,795 +0.01(+0.11%)
Sep 12, 2018 5.241 5.253 5.230 5.253 175,979 +0.02(+0.43%)
Sep 11, 2018 5.207 5.236 5.207 5.230 141,961 +0.02(+0.33%)
Sep 10, 2018 5.173 5.213 5.173 5.213 157,677 +0.04(+0.77%)
Sep 07, 2018 5.196 5.207 5.168 5.173 175,271 -0.02(-0.33%)
Sep 06, 2018 5.202 5.224 5.185 5.190 212,229 +0.01(+0.11%)
Sep 05, 2018 5.253 5.253 5.185 5.185 248,040 -0.06(-1.19%)
Sep 04, 2018 5.253 5.270 5.236 5.247 153,158 -0.03(-0.54%)
Aug 31, 2018 5.275 5.275 5.275 0 +0.03(+0.65%)
Aug 30, 2018 5.253 5.258 5.241 5.241 177,523 +0.01(+0.11%)
Aug 29, 2018 5.247 5.253 5.236 5.236 188,706 -0.01(-0.22%)
Aug 28, 2018 5.241 5.258 5.241 5.247 117,228 +0.02(+0.32%)
Aug 27, 2018 5.275 5.275 5.219 5.230 184,682 -0.04(-0.75%)
Aug 24, 2018 5.253 5.270 5.247 5.270 93,737 +0.02(+0.45%)
Aug 23, 2018 5.230 5.253 5.213 5.246 83,746 +0.02(+0.41%)
Aug 22, 2018 5.213 5.236 5.207 5.224 187,897 +0.01(+0.27%)
Aug 21, 2018 5.207 5.213 5.196 5.210 153,406 +0.01(+0.27%)
Aug 20, 2018 5.202 5.213 5.179 5.196 200,628 +0.01(+0.11%)
Aug 17, 2018 5.213 5.213 5.185 5.190 246,370 -0.02(-0.43%)
Aug 16, 2018 5.224 5.236 5.213 5.213 75,462 -0.02(-0.38%)
Aug 15, 2018 5.205 5.233 5.205 5.233 164,970 -0.01(-0.11%)
Aug 14, 2018 5.199 5.238 5.194 5.238 94,996 +0.04(+0.86%)
Aug 13, 2018 5.199 5.205 5.171 5.194 127,972 -0.01(-0.11%)
Aug 10, 2018 5.205 5.205 5.188 5.199 115,056 +0.00(+0.00%)
Aug 09, 2018 5.222 5.227 5.199 5.199 130,757 -0.02(-0.43%)
Aug 08, 2018 5.233 5.250 5.216 5.222 138,966 -0.01(-0.21%)
Aug 07, 2018 5.238 5.256 5.233 5.233 152,038 +0.00(+0.00%)
Aug 06, 2018 5.227 5.250 5.227 5.233 48,086 +0.00(+0.05%)
Aug 03, 2018 5.222 5.238 5.222 5.230 91,011 +0.01(+0.16%)
Aug 02, 2018 5.210 5.222 5.194 5.222 88,263 -0.01(-0.11%)
Aug 01, 2018 5.182 5.227 5.182 5.227 188,319 +0.05(+0.98%)
Jul 31, 2018 5.182 5.199 5.177 5.177 134,004 -0.01(-0.11%)
Jul 30, 2018 5.188 5.194 5.177 5.182 115,408 -0.02(-0.32%)
Jul 27, 2018 5.194 5.210 5.188 5.199 113,987 +0.01(+0.22%)
Jul 26, 2018 5.199 5.205 5.177 5.188 146,723 -0.02(-0.32%)
Jul 25, 2018 5.199 5.210 5.194 5.205 129,951 +0.01(+0.11%)
Jul 24, 2018 5.210 5.216 5.194 5.199 198,808 +0.00(+0.00%)
Jul 23, 2018 5.194 5.199 5.183 5.199 131,018 +0.02(+0.32%)
Jul 20, 2018 5.182 5.194 5.177 5.182 112,988 +0.00(+0.00%)
Jul 19, 2018 5.188 5.188 5.171 5.182 77,000 +0.00(+0.00%)
Jul 18, 2018 5.188 5.188 5.171 5.182 201,882 +0.00(+0.00%)
Jul 17, 2018 5.160 5.182 5.160 5.182 108,897 +0.02(+0.44%)
Jul 16, 2018 5.188 5.199 5.149 5.160 217,789 -0.04(-0.70%)
Jul 13, 2018 5.185 5.202 5.182 5.196 117,311 +0.01(+0.11%)
Jul 12, 2018 5.213 5.219 5.191 5.191 78,581 -0.02(-0.32%)
Jul 11, 2018 5.196 5.219 5.191 5.208 195,103 -0.01(-0.11%)
Jul 10, 2018 5.196 5.219 5.191 5.213 101,659 +0.02(+0.43%)
Jul 09, 2018 5.174 5.202 5.168 5.191 122,582 +0.03(+0.54%)
Jul 06, 2018 5.157 5.180 5.157 5.163 207,601 -0.02(-0.32%)
Jul 05, 2018 5.196 5.196 5.174 5.180 74,621 -0.01(-0.11%)
Jul 03, 2018 5.185 5.185 5.185 0 +0.02(+0.43%)
Jul 02, 2018 5.168 5.191 5.157 5.163 152,578 -0.02(-0.32%)
Jun 29, 2018 5.196 5.206 5.168 5.180 182,425 -0.01(-0.21%)
Jun 28, 2018 5.202 5.213 5.174 5.191 75,946 +0.00(+0.00%)
Jun 27, 2018 5.208 5.213 5.185 5.191 72,138 -0.01(-0.21%)
Jun 26, 2018 5.213 5.224 5.191 5.202 91,615 -0.01(-0.11%)
Jun 25, 2018 5.235 5.235 5.191 5.208 137,821 -0.03(-0.53%)
Jun 22, 2018 5.230 5.235 5.220 5.235 99,686 +0.02(+0.43%)
Jun 21, 2018 5.230 5.235 5.213 5.213 82,550 -0.01(-0.21%)
Jun 20, 2018 5.235 5.235 5.213 5.224 132,199 +0.01(+0.11%)
Jun 19, 2018 5.196 5.230 5.196 5.219 105,391 +0.02(+0.32%)
Jun 18, 2018 5.241 5.241 5.196 5.202 162,421 -0.03(-0.64%)
Jun 15, 2018 5.247 5.224 5.235 88,593 +0.01(+0.21%)
Jun 14, 2018 5.258 5.258 5.208 5.224 228,415 -0.01(-0.16%)
Jun 13, 2018 5.227 5.260 5.222 5.233 374,364 +0.01(+0.21%)
Jun 12, 2018 5.222 5.227 5.199 5.222 207,063 +0.00(+0.00%)
Jun 11, 2018 5.233 5.244 5.216 5.222 133,633 -0.01(-0.21%)
Jun 08, 2018 5.227 5.244 5.216 5.233 181,364 +0.00(+0.00%)
Jun 07, 2018 5.227 5.238 5.222 5.233 104,268 +0.01(+0.11%)
Jun 06, 2018 5.210 5.227 98,370 +0.01(+0.11%)
Jun 05, 2018 5.249 5.249 5.199 5.222 245,325 -0.02(-0.32%)
Jun 04, 2018 5.233 5.254 5.233 5.238 145,334 +0.01(+0.11%)
Jun 01, 2018 5.244 5.249 5.227 5.233 144,749 +0.02(+0.32%)
May 31, 2018 5.222 5.227 5.210 5.216 110,948 +0.01(+0.21%)
May 30, 2018 5.194 5.220 5.194 5.205 174,608 +0.02(+0.43%)
May 29, 2018 5.227 5.227 5.177 5.183 184,022 -0.04(-0.85%)
May 25, 2018 5.227 5.227 5.227 0 -0.03(-0.53%)
May 24, 2018 5.255 5.255 5.238 5.255 114,634 +0.01(+0.11%)
May 23, 2018 5.244 5.266 5.233 5.249 106,421 -0.02(-0.32%)
May 22, 2018 5.260 5.282 5.249 5.266 76,402 +0.02(+0.42%)
May 21, 2018 5.244 5.260 5.244 5.244 90,618 +0.01(+0.21%)
May 18, 2018 5.249 5.255 5.233 5.233 108,304 -0.02(-0.42%)
May 17, 2018 5.233 5.266 5.222 5.255 115,346 +0.03(+0.64%)
May 16, 2018 5.244 5.260 5.216 5.222 124,098 -0.02(-0.42%)
May 15, 2018 5.260 5.282 5.234 5.244 197,197 -0.03(-0.58%)
May 14, 2018 5.296 5.302 5.274 5.274 125,630 -0.02(-0.31%)
May 11, 2018 5.263 5.302 5.253 5.291 109,498 +0.03(+0.63%)
May 10, 2018 5.236 5.274 5.236 5.258 186,993 +0.00(+0.00%)
May 09, 2018 5.269 5.269 5.247 5.258 206,703 +0.00(+0.00%)
May 08, 2018 5.230 5.258 5.219 5.258 102,192 +0.03(+0.63%)
May 07, 2018 5.197 5.230 5.197 5.225 167,620 +0.02(+0.42%)
May 04, 2018 5.225 5.225 5.197 5.203 122,195 -0.02(-0.32%)
May 03, 2018 5.236 5.236 5.219 5.219 122,646 -0.01(-0.21%)
May 02, 2018 5.247 5.247 5.214 5.230 156,491 -0.02(-0.42%)
May 01, 2018 5.219 5.252 5.219 5.252 189,275 +0.03(+0.53%)
Apr 30, 2018 5.203 5.225 5.203 5.225 266,504 +0.03(+0.64%)
Apr 27, 2018 5.214 5.214 5.186 5.192 97,348 -0.02(-0.42%)
Apr 26, 2018 5.230 5.230 5.203 5.214 153,367 +0.02(+0.32%)
Apr 25, 2018 5.197 5.197 5.181 5.197 155,534 +0.00(+0.00%)
Apr 24, 2018 5.203 5.203 5.186 5.197 196,086 +0.01(+0.11%)
Apr 23, 2018 5.159 5.192 5.153 5.192 256,381 +0.03(+0.64%)
Apr 20, 2018 5.186 5.186 5.153 5.159 83,133 -0.03(-0.53%)
Apr 19, 2018 5.186 5.192 5.175 5.186 94,577 +0.00(+0.00%)
Apr 18, 2018 5.219 5.225 5.186 5.186 222,477 -0.03(-0.53%)
Apr 17, 2018 5.236 5.241 5.214 5.214 231,569 -0.01(-0.16%)
Apr 16, 2018 5.205 5.222 5.200 5.222 134,505 +0.03(+0.63%)
Apr 13, 2018 5.167 5.204 5.167 5.189 268,822 +0.03(+0.53%)
Apr 12, 2018 5.145 5.178 5.145 5.162 256,388 +0.01(+0.21%)
Apr 11, 2018 5.140 5.151 5.134 5.151 199,589 +0.02(+0.32%)
Apr 10, 2018 5.140 5.162 5.134 5.134 254,945 -0.01(-0.11%)
Apr 09, 2018 5.140 5.140 5.129 5.140 153,781 +0.01(+0.11%)
Apr 06, 2018 5.134 5.140 5.124 5.134 199,775 +0.01(+0.11%)
Apr 05, 2018 5.118 5.140 5.118 5.129 225,159 +0.01(+0.11%)
Apr 04, 2018 5.107 5.134 5.085 5.124 176,450 -0.01(-0.11%)
Apr 03, 2018 5.091 5.129 5.091 5.129 154,585 +0.04(+0.86%)
Apr 02, 2018 5.124 5.134 5.085 5.085 177,869 -0.04(-0.85%)
Mar 29, 2018 5.129 5.129 5.129 0 +0.01(+0.21%)
Mar 28, 2018 5.102 5.118 5.074 5.118 123,762 +0.02(+0.43%)
Mar 27, 2018 5.107 5.118 5.085 5.096 134,275 -0.02(-0.43%)
Mar 26, 2018 5.096 5.118 5.085 5.118 100,111 +0.03(+0.54%)
Mar 23, 2018 5.107 5.113 5.080 5.091 190,041 +0.00(+0.00%)
Mar 22, 2018 5.102 5.107 5.074 5.091 150,631 -0.02(-0.43%)
Mar 21, 2018 5.140 5.140 5.085 5.113 322,037 -0.03(-0.53%)
Mar 20, 2018 5.140 5.140 5.129 5.140 113,527 +0.00(+0.00%)
Mar 19, 2018 5.173 5.173 5.113 5.140 133,454 -0.04(-0.84%)
Mar 16, 2018 5.178 5.184 5.162 5.184 116,315 -0.01(-0.21%)
Mar 15, 2018 5.189 5.195 5.173 5.195 140,199 +0.01(+0.11%)
Mar 14, 2018 5.189 5.189 5.162 5.189 120,031 +0.01(+0.21%)
Mar 13, 2018 5.195 5.195 5.164 5.178 135,404 -0.01(-0.16%)
Mar 12, 2018 5.181 5.208 5.165 5.186 291,999 -0.01(-0.10%)
Mar 09, 2018 5.159 5.192 5.159 5.192 219,797 +0.02(+0.31%)
Mar 08, 2018 5.165 5.181 5.147 5.176 150,849 +0.02(+0.32%)
Mar 07, 2018 5.159 5.136 5.159 164,876 +0.01(+0.11%)
Mar 06, 2018 5.154 5.176 5.143 5.154 203,504 +0.01(+0.11%)
Mar 05, 2018 5.132 5.148 5.110 5.148 202,063 +0.02(+0.32%)
Mar 02, 2018 5.170 5.170 5.132 5.132 391,446 -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.