Pioneer High Income Trust (NY: PHT )

8.020 +0.040 (+0.50%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.564 5.605 5.488 5.488 274,977 -0.04(-0.75%)
Sep 29, 2020 5.509 5.536 5.495 5.529 147,032 +0.00(+0.00%)
Sep 28, 2020 5.488 5.536 5.480 5.529 76,469 +0.08(+1.52%)
Sep 25, 2020 5.488 5.495 5.419 5.446 81,516 -0.03(-0.63%)
Sep 24, 2020 5.474 5.509 5.440 5.481 156,508 +0.01(+0.25%)
Sep 23, 2020 5.626 5.626 5.467 5.467 95,965 -0.14(-2.46%)
Sep 22, 2020 5.640 5.643 5.591 5.605 77,397 -0.01(-0.25%)
Sep 21, 2020 5.633 5.640 5.543 5.619 158,679 -0.06(-1.09%)
Sep 18, 2020 5.681 6.232 5.646 5.681 223,664 +0.01(+0.24%)
Sep 17, 2020 5.667 5.695 5.646 5.667 183,101 -0.02(-0.36%)
Sep 16, 2020 5.681 5.688 5.660 5.688 113,487 +0.03(+0.49%)
Sep 15, 2020 5.640 5.688 5.633 5.660 169,580 +0.05(+0.96%)
Sep 14, 2020 5.600 5.627 5.559 5.606 218,151 +0.01(+0.24%)
Sep 11, 2020 5.572 5.593 5.545 5.593 111,304 +0.05(+0.99%)
Sep 10, 2020 5.600 5.606 5.538 5.538 189,766 -0.02(-0.37%)
Sep 09, 2020 5.470 5.559 5.463 5.559 104,285 +0.10(+1.75%)
Sep 08, 2020 5.449 5.470 5.401 5.463 93,111 -0.03(-0.62%)
Sep 04, 2020 5.511 5.526 5.422 5.497 182,533 -0.02(-0.37%)
Sep 03, 2020 5.565 5.579 5.511 5.518 134,658 -0.07(-1.22%)
Sep 02, 2020 5.565 5.606 5.559 5.586 116,043 +0.00(+0.00%)
Sep 01, 2020 5.545 5.586 5.524 5.586 144,991 +0.02(+0.37%)
Aug 31, 2020 5.524 5.565 5.504 5.565 108,989 +0.04(+0.74%)
Aug 28, 2020 5.497 5.538 5.490 5.524 87,025 +0.03(+0.50%)
Aug 27, 2020 5.497 5.552 5.477 5.497 180,183 -0.04(-0.74%)
Aug 26, 2020 5.552 5.565 5.518 5.538 81,357 -0.01(-0.25%)
Aug 25, 2020 5.572 5.572 5.533 5.552 94,749 +0.01(+0.12%)
Aug 24, 2020 5.531 5.593 5.511 5.545 124,158 +0.01(+0.25%)
Aug 21, 2020 5.552 5.552 5.504 5.531 92,583 -0.02(-0.37%)
Aug 20, 2020 5.524 5.565 5.504 5.552 199,254 +0.03(+0.50%)
Aug 19, 2020 5.538 5.545 5.497 5.524 151,007 -0.01(-0.12%)
Aug 18, 2020 5.524 5.545 5.497 5.531 85,580 +0.01(+0.10%)
Aug 17, 2020 5.546 5.546 5.492 5.526 166,703 +0.03(+0.49%)
Aug 14, 2020 5.492 5.505 5.471 5.499 81,267 -0.01(-0.25%)
Aug 13, 2020 5.458 5.512 5.445 5.512 145,543 +0.06(+1.12%)
Aug 12, 2020 5.438 5.458 5.431 5.451 64,294 +0.03(+0.50%)
Aug 11, 2020 5.458 5.471 5.421 5.424 160,854 +0.01(+0.13%)
Aug 10, 2020 5.417 5.458 5.410 5.417 69,468 +0.01(+0.13%)
Aug 07, 2020 5.404 5.431 5.404 5.410 63,273 +0.01(+0.13%)
Aug 06, 2020 5.404 5.444 5.404 5.404 133,556 +0.00(+0.00%)
Aug 05, 2020 5.404 5.404 5.363 5.404 148,677 +0.05(+1.01%)
Aug 04, 2020 5.322 5.349 5.309 5.349 103,251 +0.05(+0.90%)
Aug 03, 2020 5.288 5.336 5.282 5.302 127,220 +0.01(+0.26%)
Jul 31, 2020 5.295 5.302 5.263 5.288 143,951 +0.03(+0.52%)
Jul 30, 2020 5.255 5.282 5.251 5.261 86,217 -0.03(-0.64%)
Jul 29, 2020 5.214 5.295 5.214 5.295 102,024 +0.09(+1.69%)
Jul 28, 2020 5.166 5.207 5.166 5.207 136,282 +0.02(+0.39%)
Jul 27, 2020 5.187 5.200 5.166 5.187 137,606 +0.00(+0.00%)
Jul 24, 2020 5.180 5.187 5.160 5.187 99,114 +0.01(+0.13%)
Jul 23, 2020 5.180 5.187 5.160 5.180 123,645 +0.01(+0.13%)
Jul 22, 2020 5.194 5.214 5.173 5.173 105,016 -0.03(-0.52%)
Jul 21, 2020 5.214 5.214 5.187 5.200 88,517 +0.01(+0.26%)
Jul 20, 2020 5.187 5.194 5.153 5.187 227,218 +0.03(+0.63%)
Jul 17, 2020 5.141 5.174 5.141 5.154 210,120 +0.02(+0.39%)
Jul 16, 2020 5.094 5.141 5.080 5.134 66,451 +0.03(+0.66%)
Jul 15, 2020 5.047 5.114 5.047 5.100 58,731 +0.05(+1.07%)
Jul 14, 2020 5.020 5.060 5.020 5.047 65,452 +0.01(+0.27%)
Jul 13, 2020 5.174 5.174 5.006 5.033 311,922 -0.12(-2.35%)
Jul 10, 2020 5.134 5.154 5.074 5.154 71,875 +0.03(+0.66%)
Jul 09, 2020 5.181 5.181 5.094 5.121 85,601 -0.04(-0.78%)
Jul 08, 2020 5.147 5.174 5.134 5.161 104,140 +0.04(+0.79%)
Jul 07, 2020 5.127 5.147 5.100 5.121 127,626 +0.01(+0.13%)
Jul 06, 2020 5.168 5.168 5.094 5.114 125,937 +0.01(+0.26%)
Jul 02, 2020 5.100 5.134 5.080 5.100 270,240 +0.05(+1.07%)
Jul 01, 2020 5.006 5.053 4.966 5.047 344,820 +0.05(+0.94%)
Jun 30, 2020 4.966 5.013 4.932 5.000 212,582 +0.06(+1.22%)
Jun 29, 2020 4.973 4.973 4.912 4.939 108,267 -0.01(-0.27%)
Jun 26, 2020 5.000 5.013 4.926 4.953 174,406 -0.07(-1.34%)
Jun 25, 2020 5.013 5.020 4.993 5.020 86,149 -0.01(-0.27%)
Jun 24, 2020 5.040 5.047 5.000 5.033 197,549 -0.01(-0.13%)
Jun 23, 2020 5.053 5.067 5.022 5.040 207,290 +0.01(+0.27%)
Jun 22, 2020 5.013 5.047 5.000 5.027 129,222 +0.01(+0.27%)
Jun 19, 2020 5.053 5.060 5.006 5.013 152,531 -0.03(-0.53%)
Jun 18, 2020 5.060 5.060 5.020 5.040 94,057 -0.02(-0.40%)
Jun 17, 2020 5.094 5.107 5.053 5.060 117,413 -0.02(-0.40%)
Jun 16, 2020 5.074 5.094 5.027 5.080 226,848 +0.10(+2.00%)
Jun 15, 2020 4.948 5.021 4.925 4.981 207,381 -0.01(-0.27%)
Jun 12, 2020 5.047 5.061 4.948 4.994 165,494 +0.05(+0.94%)
Jun 11, 2020 5.101 5.101 4.908 4.948 254,228 -0.23(-4.38%)
Jun 10, 2020 5.161 5.182 5.127 5.174 145,232 +0.03(+0.52%)
Jun 09, 2020 5.134 5.147 5.107 5.147 135,733 +0.03(+0.52%)
Jun 08, 2020 5.087 5.134 5.087 5.121 250,673 +0.03(+0.65%)
Jun 05, 2020 5.061 5.127 5.061 5.087 275,122 +0.06(+1.19%)
Jun 04, 2020 5.054 5.061 5.014 5.027 277,806 -0.03(-0.66%)
Jun 03, 2020 5.021 5.094 5.021 5.061 660,707 +0.05(+1.06%)
Jun 02, 2020 4.928 5.027 4.928 5.007 294,843 +0.07(+1.48%)
Jun 01, 2020 4.848 4.948 4.848 4.934 291,883 +0.06(+1.23%)
May 29, 2020 4.861 4.879 4.828 4.874 214,301 +0.02(+0.41%)
May 28, 2020 4.788 4.861 4.754 4.854 353,756 +0.06(+1.25%)
May 27, 2020 4.708 4.794 4.708 4.794 498,060 +0.09(+1.84%)
May 26, 2020 4.681 4.741 4.681 4.708 235,624 +0.05(+1.00%)
May 22, 2020 4.621 4.661 4.621 4.661 135,909 +0.05(+1.16%)
May 21, 2020 4.608 4.628 4.588 4.608 274,928 -0.00(-0.01%)
May 20, 2020 4.588 4.635 4.575 4.609 120,397 +0.05(+1.04%)
May 19, 2020 4.548 4.595 4.521 4.561 171,818 +0.02(+0.44%)
May 18, 2020 4.495 4.555 4.481 4.541 128,948 +0.11(+2.53%)
May 15, 2020 4.390 4.456 4.390 4.429 139,877 -0.03(-0.59%)
May 14, 2020 4.462 4.469 4.377 4.456 267,321 -0.08(-1.74%)
May 13, 2020 4.561 4.561 4.495 4.535 174,172 -0.01(-0.29%)
May 12, 2020 4.574 4.588 4.542 4.548 93,828 -0.01(-0.29%)
May 11, 2020 4.555 4.588 4.528 4.561 165,201 -0.03(-0.57%)
May 08, 2020 4.542 4.588 4.509 4.588 163,544 +0.07(+1.61%)
May 07, 2020 4.528 4.555 4.489 4.515 134,668 +0.04(+0.88%)
May 06, 2020 4.515 4.522 4.469 4.476 193,483 -0.01(-0.29%)
May 05, 2020 4.482 4.509 4.456 4.489 133,405 +0.03(+0.59%)
May 04, 2020 4.364 4.469 4.364 4.462 160,073 +0.05(+1.04%)
May 01, 2020 4.410 4.456 4.397 4.416 192,218 -0.09(-1.90%)
Apr 30, 2020 4.515 4.528 4.476 4.502 186,975 -0.01(-0.29%)
Apr 29, 2020 4.390 4.522 4.390 4.515 356,573 +0.15(+3.47%)
Apr 28, 2020 4.416 4.433 4.357 4.364 312,716 -0.02(-0.45%)
Apr 27, 2020 4.469 4.522 4.377 4.383 437,083 -0.08(-1.77%)
Apr 24, 2020 4.528 4.528 4.429 4.462 125,161 -0.01(-0.29%)
Apr 23, 2020 4.528 4.568 4.476 4.476 109,207 -0.06(-1.31%)
Apr 22, 2020 4.502 4.574 4.469 4.535 323,773 +0.09(+1.93%)
Apr 21, 2020 4.429 4.489 4.377 4.449 382,614 -0.01(-0.15%)
Apr 20, 2020 4.482 4.508 4.449 4.456 185,562 -0.04(-0.88%)
Apr 17, 2020 4.548 4.561 4.482 4.495 194,190 +0.05(+1.19%)
Apr 16, 2020 4.502 4.515 4.397 4.443 116,429 -0.07(-1.46%)
Apr 15, 2020 4.542 4.542 4.423 4.509 191,659 -0.08(-1.75%)
Apr 14, 2020 4.556 4.615 4.537 4.589 275,787 +0.12(+2.78%)
Apr 13, 2020 4.556 4.556 4.367 4.465 247,345 -0.08(-1.72%)
Apr 09, 2020 4.478 4.695 4.478 4.543 325,688 +0.23(+5.30%)
Apr 08, 2020 4.152 4.328 4.152 4.315 220,276 +0.18(+4.42%)
Apr 07, 2020 4.230 4.230 4.008 4.132 412,069 +0.16(+3.94%)
Apr 06, 2020 3.949 4.045 3.949 3.975 249,372 +0.10(+2.53%)
Apr 03, 2020 4.054 4.099 3.851 3.877 265,483 -0.19(-4.65%)
Apr 02, 2020 4.015 4.191 3.982 4.067 236,870 -0.01(-0.16%)
Apr 01, 2020 4.080 4.250 4.034 4.073 203,317 -0.12(-2.80%)
Mar 31, 2020 4.204 4.315 4.152 4.191 206,032 +0.03(+0.63%)
Mar 30, 2020 4.204 4.204 4.001 4.165 251,215 -0.05(-1.09%)
Mar 27, 2020 4.126 4.250 4.098 4.210 221,210 -0.02(-0.46%)
Mar 26, 2020 4.191 4.295 4.119 4.230 358,962 +0.05(+1.09%)
Mar 25, 2020 3.832 4.230 3.727 4.184 476,399 +0.44(+11.67%)
Mar 24, 2020 3.662 3.845 3.660 3.747 192,525 +0.26(+7.49%)
Mar 23, 2020 3.669 3.767 3.378 3.486 570,155 -0.27(-7.13%)
Mar 20, 2020 3.780 4.028 3.747 3.753 291,986 +0.01(+0.35%)
Mar 19, 2020 3.531 3.851 3.287 3.740 573,965 +0.08(+2.14%)
Mar 18, 2020 4.250 4.315 3.607 3.662 417,803 -0.91(-19.86%)
Mar 17, 2020 4.341 4.571 4.243 4.569 709,570 +0.27(+6.19%)
Mar 16, 2020 4.523 4.568 4.297 4.303 489,941 -0.51(-10.60%)
Mar 13, 2020 4.820 4.915 4.710 4.813 472,058 +0.20(+4.34%)
Mar 12, 2020 4.833 4.833 4.297 4.613 1,341,782 -0.54(-10.53%)
Mar 11, 2020 5.440 5.440 5.111 5.156 249,497 -0.38(-6.88%)
Mar 10, 2020 5.408 5.540 5.350 5.537 589,242 +0.23(+4.26%)
Mar 09, 2020 5.621 5.631 5.233 5.311 537,218 -0.50(-8.57%)
Mar 06, 2020 5.912 5.912 5.750 5.808 200,431 -0.08(-1.43%)
Mar 05, 2020 6.009 6.015 5.867 5.892 226,448 -0.19(-3.18%)
Mar 04, 2020 6.015 6.106 6.015 6.086 178,425 +0.10(+1.73%)
Mar 03, 2020 5.970 6.054 5.841 5.983 310,863 +0.00(+0.00%)
Mar 02, 2020 5.815 6.009 5.776 5.983 212,458 +0.19(+3.35%)
Feb 28, 2020 5.880 5.892 5.776 5.789 280,449 -0.19(-3.24%)
Feb 27, 2020 6.073 6.073 5.912 5.983 256,313 -0.14(-2.32%)
Feb 26, 2020 6.086 6.138 6.080 6.125 129,991 +0.04(+0.64%)
Feb 25, 2020 6.274 6.280 6.067 6.086 229,940 -0.15(-2.38%)
Feb 24, 2020 6.338 6.345 6.216 6.235 186,319 -0.17(-2.60%)
Feb 21, 2020 6.435 6.448 6.396 6.402 212,968 -0.03(-0.52%)
Feb 20, 2020 6.435 6.455 6.409 6.435 120,741 +0.00(+0.00%)
Feb 19, 2020 6.461 6.480 6.409 6.435 165,259 -0.03(-0.40%)
Feb 18, 2020 6.390 6.461 6.377 6.461 234,928 +0.07(+1.09%)
Feb 14, 2020 6.372 6.414 6.356 6.391 144,305 +0.02(+0.30%)
Feb 13, 2020 6.340 6.372 6.337 6.372 140,046 +0.01(+0.20%)
Feb 12, 2020 6.308 6.359 6.308 6.359 167,536 +0.04(+0.61%)
Feb 11, 2020 6.308 6.340 6.244 6.321 234,946 +0.02(+0.31%)
Feb 10, 2020 6.282 6.308 6.237 6.301 142,972 +0.03(+0.41%)
Feb 07, 2020 6.257 6.312 6.257 6.276 130,435 +0.00(+0.00%)
Feb 06, 2020 6.218 6.276 6.205 6.276 250,218 +0.08(+1.24%)
Feb 05, 2020 6.346 6.372 6.160 6.199 565,180 -0.12(-1.93%)
Feb 04, 2020 6.301 6.346 6.301 6.321 193,874 +0.05(+0.82%)
Feb 03, 2020 6.269 6.289 6.263 6.269 155,196 +0.00(+0.00%)
Jan 31, 2020 6.263 6.301 6.218 6.269 270,221 +0.00(+0.00%)
Jan 30, 2020 6.160 6.289 6.135 6.269 324,573 +0.09(+1.45%)
Jan 29, 2020 6.154 6.199 6.154 6.180 93,312 +0.04(+0.63%)
Jan 28, 2020 6.115 6.160 6.112 6.141 128,833 +0.03(+0.42%)
Jan 27, 2020 6.218 6.218 6.096 6.115 265,188 -0.13(-2.06%)
Jan 24, 2020 6.250 6.276 6.212 6.244 157,863 +0.00(+0.00%)
Jan 23, 2020 6.244 6.276 6.218 6.244 119,477 +0.00(+0.00%)
Jan 22, 2020 6.205 6.244 6.199 6.244 85,012 +0.04(+0.72%)
Jan 21, 2020 6.180 6.212 6.167 6.199 140,577 +0.01(+0.21%)
Jan 17, 2020 6.237 6.250 6.167 6.186 107,060 -0.06(-1.03%)
Jan 16, 2020 6.231 6.257 6.231 6.250 103,856 +0.05(+0.83%)
Jan 15, 2020 6.192 6.247 6.170 6.199 99,095 +0.01(+0.10%)
Jan 14, 2020 6.154 6.199 6.154 6.192 128,657 +0.04(+0.57%)
Jan 13, 2020 6.115 6.167 6.096 6.157 113,717 +0.04(+0.68%)
Jan 10, 2020 6.070 6.122 6.070 6.115 124,825 +0.04(+0.63%)
Jan 09, 2020 6.090 6.128 6.077 6.077 183,122 -0.02(-0.32%)
Jan 08, 2020 6.096 6.147 6.086 6.096 187,757 +0.00(+0.00%)
Jan 07, 2020 6.045 6.109 6.032 6.096 145,461 +0.04(+0.74%)
Jan 06, 2020 6.013 6.051 6.001 6.051 168,837 +0.03(+0.48%)
Jan 03, 2020 6.051 6.051 5.981 6.022 314,168 -0.05(-0.79%)
Jan 02, 2020 6.109 6.122 6.038 6.070 191,923 -0.05(-0.84%)
Dec 31, 2019 6.109 6.122 6.059 6.122 171,888 +0.03(+0.53%)
Dec 30, 2019 6.045 6.212 6.007 6.090 405,091 +0.04(+0.64%)
Dec 27, 2019 6.051 6.058 6.027 6.051 130,124 -0.00(-0.02%)
Dec 26, 2019 6.033 6.052 6.030 6.052 203,203 +0.02(+0.32%)
Dec 24, 2019 6.046 6.052 6.027 6.033 202,322 +0.01(+0.11%)
Dec 23, 2019 6.014 6.040 5.999 6.027 260,526 +0.01(+0.21%)
Dec 20, 2019 5.957 6.014 5.957 6.014 421,596 +0.04(+0.64%)
Dec 19, 2019 5.931 5.982 5.925 5.976 313,088 +0.05(+0.86%)
Dec 18, 2019 5.919 5.931 5.912 5.925 147,841 +0.02(+0.32%)
Dec 17, 2019 5.925 5.925 5.900 5.906 185,916 +0.01(+0.15%)
Dec 16, 2019 5.880 5.907 5.868 5.897 106,333 +0.03(+0.50%)
Dec 13, 2019 5.861 5.876 5.855 5.868 138,282 +0.01(+0.22%)
Dec 12, 2019 5.861 5.881 5.855 5.855 138,298 -0.00(-0.02%)
Dec 11, 2019 5.850 5.869 5.825 5.856 182,896 +0.02(+0.32%)
Dec 10, 2019 5.818 5.844 5.812 5.837 213,875 +0.01(+0.22%)
Dec 09, 2019 5.825 5.850 5.812 5.825 188,218 +0.01(+0.11%)
Dec 06, 2019 5.831 5.850 5.818 5.818 276,555 -0.01(-0.11%)
Dec 05, 2019 5.818 5.856 5.806 5.825 289,249 -0.01(-0.22%)
Dec 04, 2019 5.856 5.869 5.831 5.837 297,738 -0.02(-0.32%)
Dec 03, 2019 5.850 5.872 5.818 5.856 298,725 -0.03(-0.43%)
Dec 02, 2019 5.907 5.913 5.850 5.882 125,786 -0.04(-0.64%)
Nov 29, 2019 5.901 5.921 5.882 5.919 50,757 +0.02(+0.32%)
Nov 27, 2019 5.888 5.907 5.850 5.901 144,839 +0.00(+0.00%)
Nov 26, 2019 5.888 5.907 5.882 5.901 247,535 +0.01(+0.21%)
Nov 25, 2019 5.901 5.926 5.882 5.888 127,718 -0.02(-0.32%)
Nov 22, 2019 5.926 5.976 5.907 5.907 188,797 +0.01(+0.11%)
Nov 21, 2019 5.913 5.951 5.882 5.901 84,125 -0.01(-0.11%)
Nov 20, 2019 5.901 5.919 5.875 5.907 75,632 +0.02(+0.32%)
Nov 19, 2019 5.951 5.967 5.882 5.888 127,798 -0.06(-0.96%)
Nov 18, 2019 5.983 5.983 5.945 5.945 112,513 -0.07(-1.18%)
Nov 15, 2019 6.009 6.019 5.984 6.016 144,441 +0.03(+0.42%)
Nov 14, 2019 5.903 5.997 5.896 5.990 176,526 +0.09(+1.60%)
Nov 13, 2019 5.940 5.940 5.890 5.896 75,963 -0.03(-0.53%)
Nov 12, 2019 5.934 5.978 5.912 5.928 85,954 +0.02(+0.32%)
Nov 11, 2019 5.965 5.984 5.909 5.909 74,971 -0.04(-0.74%)
Nov 08, 2019 5.972 5.990 5.928 5.953 123,261 -0.01(-0.11%)
Nov 07, 2019 5.921 5.984 5.921 5.959 128,851 +0.04(+0.74%)
Nov 06, 2019 5.921 5.934 5.915 5.915 99,370 +0.01(+0.21%)
Nov 05, 2019 5.921 5.934 5.890 5.903 88,620 +0.00(+0.00%)
Nov 04, 2019 5.953 5.965 5.871 5.903 177,779 -0.06(-0.95%)
Nov 01, 2019 5.953 5.965 5.909 5.959 134,249 +0.03(+0.42%)
Oct 31, 2019 5.928 5.947 5.915 5.934 128,276 +0.04(+0.64%)
Oct 30, 2019 5.884 5.912 5.865 5.896 76,971 +0.02(+0.32%)
Oct 29, 2019 5.940 5.947 5.877 5.877 172,699 -0.05(-0.85%)
Oct 28, 2019 5.940 5.947 5.921 5.928 174,562 +0.01(+0.21%)
Oct 25, 2019 5.903 5.940 5.890 5.915 174,062 +0.03(+0.43%)
Oct 24, 2019 5.840 5.896 5.827 5.890 208,063 +0.06(+1.08%)
Oct 23, 2019 5.827 5.840 5.808 5.827 84,214 +0.01(+0.11%)
Oct 22, 2019 5.802 5.821 5.777 5.821 84,969 +0.01(+0.22%)
Oct 21, 2019 5.808 5.837 5.777 5.808 102,641 +0.02(+0.33%)
Oct 18, 2019 5.808 5.834 5.789 5.790 137,753 -0.03(-0.54%)
Oct 17, 2019 5.771 5.840 5.758 5.821 132,717 +0.06(+0.98%)
Oct 16, 2019 5.771 5.777 5.757 5.764 54,306 -0.01(-0.24%)
Oct 15, 2019 5.728 5.787 5.728 5.778 116,705 +0.04(+0.76%)
Oct 14, 2019 5.703 5.741 5.703 5.735 105,288 +0.04(+0.66%)
Oct 11, 2019 5.722 5.732 5.691 5.697 102,353 +0.01(+0.22%)
Oct 10, 2019 5.685 5.722 5.685 5.685 131,507 -0.01(-0.11%)
Oct 09, 2019 5.703 5.722 5.685 5.691 142,850 -0.01(-0.22%)
Oct 08, 2019 5.697 5.722 5.685 5.703 120,886 +0.01(+0.11%)
Oct 07, 2019 5.722 5.724 5.685 5.697 136,051 -0.03(-0.54%)
Oct 04, 2019 5.747 5.766 5.710 5.728 109,894 -0.02(-0.33%)
Oct 03, 2019 5.760 5.778 5.710 5.747 132,022 +0.00(+0.00%)
Oct 02, 2019 5.784 5.791 5.735 5.747 56,095 -0.03(-0.54%)
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.