Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 6.789 6.878 6.789 6.856 215,552 +0.07(+0.99%)
Feb 25, 2021 6.878 6.893 6.766 6.789 97,046 -0.10(-1.52%)
Feb 24, 2021 6.863 6.893 6.841 6.893 193,968 +0.03(+0.43%)
Feb 23, 2021 6.818 6.871 6.796 6.863 69,697 +0.01(+0.22%)
Feb 22, 2021 6.871 6.885 6.841 6.848 95,021 -0.02(-0.33%)
Feb 19, 2021 6.900 6.927 6.826 6.871 153,487 -0.06(-0.86%)
Feb 18, 2021 6.953 6.953 6.878 6.930 87,026 -0.01(-0.11%)
Feb 17, 2021 6.975 6.975 6.908 6.938 110,996 -0.03(-0.40%)
Feb 16, 2021 6.995 7.032 6.936 6.966 149,626 -0.04(-0.53%)
Feb 12, 2021 6.951 7.032 6.951 7.003 115,097 +0.05(+0.75%)
Feb 11, 2021 6.906 6.988 6.906 6.951 150,387 +0.01(+0.21%)
Feb 10, 2021 6.943 6.995 6.929 6.936 138,853 -0.01(-0.21%)
Feb 09, 2021 6.906 6.951 6.889 6.951 119,794 +0.06(+0.86%)
Feb 08, 2021 6.810 6.906 6.796 6.892 154,030 +0.11(+1.64%)
Feb 05, 2021 6.766 6.781 6.700 6.781 156,435 +0.04(+0.55%)
Feb 04, 2021 6.795 6.795 6.721 6.744 165,130 -0.02(-0.33%)
Feb 03, 2021 6.795 6.818 6.751 6.766 158,930 +0.02(+0.33%)
Feb 02, 2021 6.736 6.744 6.721 6.744 97,797 +0.05(+0.77%)
Feb 01, 2021 6.692 6.729 6.662 6.692 133,839 +0.01(+0.11%)
Jan 29, 2021 6.677 6.721 6.662 6.684 99,291 -0.06(-0.88%)
Jan 28, 2021 6.670 6.781 6.655 6.744 109,224 +0.06(+0.89%)
Jan 27, 2021 6.692 6.721 6.655 6.684 134,426 -0.05(-0.77%)
Jan 26, 2021 6.766 6.781 6.699 6.736 83,962 -0.04(-0.55%)
Jan 25, 2021 6.773 6.792 6.736 6.773 88,673 +0.00(+0.00%)
Jan 22, 2021 6.751 6.869 6.736 6.773 132,253 +0.02(+0.33%)
Jan 21, 2021 6.707 6.766 6.707 6.751 106,759 +0.02(+0.33%)
Jan 20, 2021 6.721 6.744 6.707 6.729 72,172 +0.03(+0.44%)
Jan 19, 2021 6.670 6.729 6.655 6.699 70,963 +0.01(+0.11%)
Jan 15, 2021 6.736 6.744 6.684 6.692 69,436 -0.04(-0.55%)
Jan 14, 2021 6.647 6.736 6.647 6.729 85,651 +0.09(+1.34%)
Jan 13, 2021 6.618 6.640 6.603 6.640 52,394 +0.03(+0.45%)
Jan 12, 2021 6.633 6.633 6.577 6.610 87,155 -0.01(-0.22%)
Jan 11, 2021 6.551 6.662 6.544 6.625 176,999 -0.01(-0.11%)
Jan 08, 2021 6.662 6.662 6.581 6.633 139,818 +0.04(+0.56%)
Jan 07, 2021 6.610 6.633 6.581 6.596 89,434 +0.01(+0.11%)
Jan 06, 2021 6.588 6.618 6.565 6.588 72,934 -0.01(-0.11%)
Jan 05, 2021 6.514 6.603 6.499 6.596 106,034 +0.08(+1.25%)
Jan 04, 2021 6.677 6.677 6.507 6.514 191,453 -0.09(-1.35%)
Dec 31, 2020 6.603 6.603 6.603 54,014 -0.08(-1.22%)
Dec 30, 2020 6.647 6.684 6.640 6.684 54,014 +0.03(+0.44%)
Dec 29, 2020 6.677 6.684 6.640 6.655 226,795 -0.04(-0.64%)
Dec 28, 2020 6.727 6.739 6.675 6.697 86,644 -0.01(-0.22%)
Dec 24, 2020 6.639 6.719 6.639 6.712 106,759 +0.09(+1.33%)
Dec 23, 2020 6.609 6.661 6.587 6.624 102,929 +0.03(+0.45%)
Dec 22, 2020 6.580 6.609 6.558 6.595 124,771 +0.04(+0.56%)
Dec 21, 2020 6.543 6.580 6.506 6.558 120,460 +0.01(+0.11%)
Dec 18, 2020 6.587 6.639 6.536 6.550 106,079 -0.01(-0.22%)
Dec 17, 2020 6.609 6.628 6.521 6.565 132,458 -0.01(-0.22%)
Dec 16, 2020 6.639 6.655 6.565 6.580 106,821 -0.06(-0.88%)
Dec 15, 2020 6.609 6.668 6.609 6.639 134,358 +0.03(+0.44%)
Dec 14, 2020 6.646 6.668 6.587 6.609 149,202 -0.03(-0.44%)
Dec 11, 2020 6.653 6.666 6.631 6.639 91,236 -0.01(-0.22%)
Dec 10, 2020 6.697 6.702 6.617 6.653 164,901 -0.03(-0.41%)
Dec 09, 2020 6.688 6.717 6.652 6.681 95,360 +0.02(+0.33%)
Dec 08, 2020 6.659 6.688 6.608 6.659 185,554 +0.01(+0.22%)
Dec 07, 2020 6.593 6.695 6.589 6.644 206,038 +0.02(+0.33%)
Dec 04, 2020 6.623 6.703 6.572 6.623 206,573 +0.03(+0.44%)
Dec 03, 2020 6.550 6.630 6.528 6.593 115,572 +0.07(+1.12%)
Dec 02, 2020 6.448 6.557 6.448 6.521 149,979 +0.09(+1.36%)
Dec 01, 2020 6.448 6.459 6.411 6.433 185,044 +0.01(+0.11%)
Nov 30, 2020 6.433 6.462 6.360 6.426 168,031 +0.04(+0.68%)
Nov 27, 2020 6.346 6.404 6.346 6.382 33,491 +0.03(+0.46%)
Nov 25, 2020 6.382 6.382 6.295 6.353 87,708 +0.00(+0.00%)
Nov 24, 2020 6.229 6.404 6.222 6.353 138,968 +0.14(+2.23%)
Nov 23, 2020 6.185 6.244 6.171 6.215 88,048 +0.05(+0.83%)
Nov 20, 2020 6.193 6.193 6.149 6.164 77,276 -0.03(-0.47%)
Nov 19, 2020 6.164 6.193 6.156 6.193 114,643 +0.02(+0.35%)
Nov 18, 2020 6.171 6.200 6.156 6.171 88,571 -0.01(-0.24%)
Nov 17, 2020 6.178 6.214 6.164 6.185 60,117 +0.01(+0.12%)
Nov 16, 2020 6.185 6.207 6.156 6.178 129,113 +0.01(+0.15%)
Nov 13, 2020 6.155 6.176 6.075 6.169 102,579 +0.04(+0.71%)
Nov 12, 2020 6.169 6.234 6.068 6.126 126,124 -0.04(-0.59%)
Nov 11, 2020 6.046 6.194 6.025 6.162 174,785 +0.16(+2.65%)
Nov 10, 2020 5.931 6.017 5.931 6.003 63,835 +0.07(+1.22%)
Nov 09, 2020 5.974 5.996 5.916 5.931 73,299 +0.04(+0.74%)
Nov 06, 2020 5.822 5.887 5.815 5.887 120,575 +0.09(+1.49%)
Nov 05, 2020 5.714 5.826 5.714 5.801 67,544 +0.10(+1.77%)
Nov 04, 2020 5.707 5.732 5.660 5.699 83,767 +0.04(+0.77%)
Nov 03, 2020 5.627 5.678 5.598 5.656 82,041 +0.04(+0.77%)
Nov 02, 2020 5.598 5.635 5.562 5.613 74,322 +0.04(+0.65%)
Oct 30, 2020 5.627 5.627 5.548 5.577 131,512 -0.03(-0.52%)
Oct 29, 2020 5.591 5.627 5.555 5.606 88,334 +0.03(+0.52%)
Oct 28, 2020 5.656 5.656 5.512 5.577 96,637 -0.11(-1.91%)
Oct 27, 2020 5.678 5.727 5.649 5.685 87,794 -0.01(-0.13%)
Oct 26, 2020 5.793 5.801 5.692 5.692 78,897 -0.11(-1.87%)
Oct 23, 2020 5.786 5.808 5.746 5.801 51,358 +0.04(+0.75%)
Oct 22, 2020 5.786 5.795 5.750 5.757 39,587 -0.01(-0.13%)
Oct 21, 2020 5.743 5.801 5.736 5.764 87,866 +0.01(+0.13%)
Oct 20, 2020 5.736 5.779 5.707 5.757 74,264 +0.06(+1.01%)
Oct 19, 2020 5.772 5.803 5.699 5.699 80,002 -0.07(-1.25%)
Oct 16, 2020 5.830 5.844 5.772 5.772 98,564 -0.08(-1.36%)
Oct 15, 2020 5.873 5.902 5.837 5.851 86,939 -0.05(-0.77%)
Oct 14, 2020 5.875 5.911 5.868 5.896 125,281 +0.02(+0.37%)
Oct 13, 2020 5.896 5.921 5.875 5.875 115,527 -0.02(-0.36%)
Oct 12, 2020 5.946 5.989 5.882 5.896 177,497 -0.06(-0.96%)
Oct 09, 2020 5.946 5.975 5.932 5.954 159,398 +0.01(+0.24%)
Oct 08, 2020 5.939 5.997 5.903 5.939 100,224 +0.01(+0.24%)
Oct 07, 2020 5.918 5.939 5.896 5.925 60,909 +0.03(+0.49%)
Oct 06, 2020 5.875 5.932 5.861 5.896 126,183 +0.02(+0.37%)
Oct 05, 2020 5.839 5.877 5.810 5.875 82,492 +0.04(+0.74%)
Oct 02, 2020 5.767 5.832 5.753 5.832 155,629 +0.04(+0.74%)
Oct 01, 2020 5.760 5.796 5.732 5.789 137,373 +0.09(+1.51%)
Sep 30, 2020 5.782 5.825 5.703 5.703 264,608 -0.04(-0.75%)
Sep 29, 2020 5.724 5.753 5.710 5.746 141,487 +0.00(+0.00%)
Sep 28, 2020 5.703 5.753 5.695 5.746 73,585 +0.09(+1.52%)
Sep 25, 2020 5.703 5.710 5.631 5.660 78,443 -0.04(-0.63%)
Sep 24, 2020 5.689 5.724 5.653 5.696 150,606 +0.01(+0.25%)
Sep 23, 2020 5.846 5.846 5.681 5.681 92,346 -0.14(-2.46%)
Sep 22, 2020 5.861 5.864 5.810 5.825 74,479 -0.01(-0.25%)
Sep 21, 2020 5.853 5.861 5.760 5.839 152,696 -0.06(-1.09%)
Sep 18, 2020 5.903 6.477 5.868 5.903 215,229 +0.01(+0.24%)
Sep 17, 2020 5.889 5.918 5.868 5.889 176,196 -0.02(-0.36%)
Sep 16, 2020 5.903 5.911 5.882 5.911 109,207 +0.03(+0.49%)
Sep 15, 2020 5.861 5.911 5.853 5.882 163,185 +0.06(+0.95%)
Sep 14, 2020 5.819 5.848 5.777 5.826 209,912 +0.01(+0.24%)
Sep 11, 2020 5.791 5.812 5.763 5.812 107,100 +0.06(+0.99%)
Sep 10, 2020 5.819 5.826 5.755 5.755 182,599 -0.02(-0.37%)
Sep 09, 2020 5.684 5.777 5.677 5.777 100,346 +0.10(+1.75%)
Sep 08, 2020 5.663 5.684 5.613 5.677 89,594 -0.04(-0.62%)
Sep 04, 2020 5.727 5.743 5.635 5.713 175,639 -0.02(-0.37%)
Sep 03, 2020 5.784 5.798 5.727 5.734 129,572 -0.07(-1.22%)
Sep 02, 2020 5.784 5.826 5.777 5.805 111,660 +0.00(+0.00%)
Sep 01, 2020 5.763 5.805 5.741 5.805 139,515 +0.02(+0.37%)
Aug 31, 2020 5.741 5.784 5.720 5.784 104,872 +0.04(+0.74%)
Aug 28, 2020 5.713 5.755 5.706 5.741 83,738 +0.03(+0.50%)
Aug 27, 2020 5.713 5.770 5.691 5.713 173,378 -0.04(-0.74%)
Aug 26, 2020 5.770 5.784 5.734 5.755 78,284 -0.01(-0.25%)
Aug 25, 2020 5.791 5.791 5.750 5.770 91,170 +0.01(+0.12%)
Aug 24, 2020 5.748 5.812 5.727 5.763 119,468 +0.01(+0.25%)
Aug 21, 2020 5.770 5.770 5.720 5.748 89,086 -0.02(-0.37%)
Aug 20, 2020 5.741 5.784 5.720 5.770 191,728 +0.03(+0.50%)
Aug 19, 2020 5.755 5.763 5.713 5.741 145,303 -0.01(-0.12%)
Aug 18, 2020 5.741 5.762 5.713 5.748 82,348 +0.01(+0.09%)
Aug 17, 2020 5.764 5.764 5.708 5.743 160,397 +0.03(+0.49%)
Aug 14, 2020 5.708 5.722 5.687 5.715 78,193 -0.01(-0.25%)
Aug 13, 2020 5.673 5.729 5.659 5.729 140,037 +0.06(+1.12%)
Aug 12, 2020 5.651 5.673 5.644 5.665 61,862 +0.03(+0.50%)
Aug 11, 2020 5.673 5.686 5.634 5.637 154,769 +0.01(+0.13%)
Aug 10, 2020 5.630 5.673 5.623 5.630 66,840 +0.01(+0.13%)
Aug 07, 2020 5.616 5.644 5.616 5.623 60,880 +0.01(+0.13%)
Aug 06, 2020 5.616 5.658 5.616 5.616 128,504 +0.00(+0.00%)
Aug 05, 2020 5.616 5.616 5.574 5.616 143,053 +0.06(+1.01%)
Aug 04, 2020 5.532 5.560 5.517 5.560 99,345 +0.05(+0.90%)
Aug 03, 2020 5.496 5.546 5.489 5.510 122,407 +0.01(+0.26%)
Jul 31, 2020 5.503 5.510 5.470 5.496 138,506 +0.03(+0.52%)
Jul 30, 2020 5.461 5.489 5.458 5.468 82,956 -0.04(-0.64%)
Jul 29, 2020 5.419 5.503 5.419 5.503 98,165 +0.09(+1.69%)
Jul 28, 2020 5.370 5.412 5.370 5.412 131,127 +0.02(+0.39%)
Jul 27, 2020 5.391 5.405 5.370 5.391 132,401 +0.00(+0.00%)
Jul 24, 2020 5.384 5.391 5.362 5.391 95,365 +0.01(+0.13%)
Jul 23, 2020 5.384 5.391 5.362 5.384 118,967 +0.01(+0.13%)
Jul 22, 2020 5.398 5.419 5.377 5.377 101,044 -0.03(-0.52%)
Jul 21, 2020 5.419 5.419 5.391 5.405 85,168 +0.01(+0.26%)
Jul 20, 2020 5.391 5.398 5.355 5.391 218,623 +0.03(+0.62%)
Jul 17, 2020 5.343 5.378 5.343 5.357 202,159 +0.02(+0.39%)
Jul 16, 2020 5.294 5.343 5.280 5.336 63,933 +0.03(+0.66%)
Jul 15, 2020 5.245 5.315 5.245 5.301 56,505 +0.06(+1.07%)
Jul 14, 2020 5.217 5.259 5.217 5.245 62,972 +0.01(+0.27%)
Jul 13, 2020 5.378 5.378 5.204 5.231 300,103 -0.13(-2.35%)
Jul 10, 2020 5.336 5.357 5.273 5.357 69,152 +0.03(+0.66%)
Jul 09, 2020 5.385 5.385 5.294 5.322 82,358 -0.04(-0.78%)
Jul 08, 2020 5.350 5.378 5.336 5.364 100,194 +0.04(+0.79%)
Jul 07, 2020 5.329 5.350 5.301 5.322 122,790 +0.01(+0.13%)
Jul 06, 2020 5.371 5.371 5.294 5.315 121,165 +0.01(+0.26%)
Jul 02, 2020 5.301 5.336 5.280 5.301 260,000 +0.06(+1.07%)
Jul 01, 2020 5.204 5.252 5.162 5.245 331,754 +0.05(+0.94%)
Jun 30, 2020 5.162 5.210 5.127 5.197 204,527 +0.06(+1.22%)
Jun 29, 2020 5.169 5.169 5.106 5.134 104,165 -0.01(-0.27%)
Jun 26, 2020 5.197 5.210 5.120 5.148 167,797 -0.07(-1.34%)
Jun 25, 2020 5.210 5.217 5.190 5.217 82,885 -0.01(-0.27%)
Jun 24, 2020 5.238 5.245 5.197 5.231 190,064 -0.01(-0.13%)
Jun 23, 2020 5.252 5.266 5.220 5.238 199,436 +0.01(+0.27%)
Jun 22, 2020 5.210 5.245 5.197 5.224 124,326 +0.01(+0.27%)
Jun 19, 2020 5.252 5.259 5.204 5.210 146,751 -0.03(-0.53%)
Jun 18, 2020 5.259 5.259 5.217 5.238 90,493 -0.02(-0.40%)
Jun 17, 2020 5.294 5.308 5.252 5.259 112,964 -0.02(-0.40%)
Jun 16, 2020 5.273 5.294 5.224 5.280 218,253 +0.10(+1.99%)
Jun 15, 2020 5.143 5.219 5.119 5.177 199,509 -0.01(-0.27%)
Jun 12, 2020 5.247 5.260 5.143 5.191 159,212 +0.05(+0.94%)
Jun 11, 2020 5.302 5.302 5.101 5.143 244,579 -0.24(-4.38%)
Jun 10, 2020 5.364 5.387 5.330 5.378 139,719 +0.03(+0.52%)
Jun 09, 2020 5.337 5.350 5.309 5.350 130,581 +0.03(+0.52%)
Jun 08, 2020 5.288 5.337 5.288 5.323 241,159 +0.03(+0.65%)
Jun 05, 2020 5.260 5.330 5.260 5.288 264,680 +0.06(+1.19%)
Jun 04, 2020 5.253 5.260 5.212 5.226 267,261 -0.03(-0.66%)
Jun 03, 2020 5.219 5.295 5.219 5.260 635,629 +0.06(+1.06%)
Jun 02, 2020 5.122 5.226 5.122 5.205 283,652 +0.08(+1.48%)
Jun 01, 2020 5.039 5.143 5.039 5.129 280,805 +0.06(+1.23%)
May 29, 2020 5.053 5.071 5.018 5.067 206,167 +0.02(+0.41%)
May 28, 2020 4.977 5.053 4.942 5.046 340,329 +0.06(+1.25%)
May 27, 2020 4.894 4.984 4.894 4.984 479,156 +0.09(+1.84%)
May 26, 2020 4.866 4.928 4.866 4.894 226,681 +0.05(+1.00%)
May 22, 2020 4.804 4.845 4.804 4.845 130,750 +0.06(+1.16%)
May 21, 2020 4.790 4.810 4.769 4.790 264,493 -0.00(-0.01%)
May 20, 2020 4.769 4.817 4.756 4.790 115,827 +0.05(+1.04%)
May 19, 2020 4.727 4.776 4.700 4.741 165,296 +0.02(+0.44%)
May 18, 2020 4.672 4.734 4.658 4.721 124,054 +0.12(+2.52%)
May 15, 2020 4.563 4.632 4.563 4.605 134,558 -0.03(-0.59%)
May 14, 2020 4.639 4.646 4.550 4.632 257,155 -0.08(-1.74%)
May 13, 2020 4.742 4.742 4.673 4.714 167,548 -0.01(-0.29%)
May 12, 2020 4.755 4.769 4.721 4.728 90,260 -0.01(-0.29%)
May 11, 2020 4.735 4.769 4.707 4.742 158,919 -0.03(-0.57%)
May 08, 2020 4.721 4.769 4.687 4.769 157,325 +0.08(+1.61%)
May 07, 2020 4.707 4.735 4.667 4.694 129,546 +0.04(+0.88%)
May 06, 2020 4.694 4.700 4.646 4.653 186,125 -0.01(-0.29%)
May 05, 2020 4.659 4.687 4.632 4.666 128,332 +0.03(+0.59%)
May 04, 2020 4.536 4.646 4.536 4.639 153,986 +0.05(+1.04%)
May 01, 2020 4.584 4.632 4.570 4.591 184,908 -0.09(-1.90%)
Apr 30, 2020 4.694 4.707 4.653 4.680 179,864 -0.01(-0.29%)
Apr 29, 2020 4.563 4.700 4.563 4.694 343,013 +0.16(+3.47%)
Apr 28, 2020 4.591 4.608 4.529 4.536 300,824 -0.02(-0.45%)
Apr 27, 2020 4.646 4.700 4.550 4.557 420,461 -0.08(-1.77%)
Apr 24, 2020 4.707 4.707 4.605 4.639 120,402 -0.01(-0.29%)
Apr 23, 2020 4.707 4.748 4.653 4.653 105,054 -0.06(-1.31%)
Apr 22, 2020 4.680 4.755 4.646 4.714 311,460 +0.09(+1.93%)
Apr 21, 2020 4.605 4.666 4.550 4.625 368,064 -0.01(-0.15%)
Apr 20, 2020 4.659 4.687 4.625 4.632 178,506 -0.04(-0.88%)
Apr 17, 2020 4.728 4.742 4.659 4.673 186,805 +0.05(+1.19%)
Apr 16, 2020 4.680 4.694 4.570 4.618 112,001 -0.07(-1.46%)
Apr 15, 2020 4.721 4.721 4.598 4.687 184,371 -0.08(-1.76%)
Apr 14, 2020 4.737 4.798 4.716 4.771 265,280 +0.13(+2.78%)
Apr 13, 2020 4.737 4.737 4.540 4.642 237,922 -0.08(-1.72%)
Apr 09, 2020 4.655 4.881 4.655 4.723 313,280 +0.24(+5.30%)
Apr 08, 2020 4.316 4.499 4.316 4.486 211,884 +0.19(+4.42%)
Apr 07, 2020 4.397 4.397 4.167 4.296 396,370 +0.16(+3.94%)
Apr 06, 2020 4.106 4.205 4.106 4.133 239,872 +0.10(+2.53%)
Apr 03, 2020 4.214 4.262 4.004 4.031 255,369 -0.20(-4.65%)
Apr 02, 2020 4.174 4.357 4.140 4.228 227,846 -0.01(-0.16%)
Apr 01, 2020 4.241 4.418 4.194 4.235 195,572 -0.12(-2.80%)
Mar 31, 2020 4.370 4.486 4.316 4.357 198,183 +0.03(+0.63%)
Mar 30, 2020 4.370 4.370 4.160 4.330 241,644 -0.05(-1.09%)
Mar 27, 2020 4.289 4.418 4.261 4.377 212,783 -0.02(-0.46%)
Mar 26, 2020 4.357 4.465 4.282 4.397 345,286 +0.05(+1.09%)
Mar 25, 2020 3.984 4.397 3.875 4.350 458,250 +0.45(+11.67%)
Mar 24, 2020 3.807 3.997 3.805 3.895 185,190 +0.27(+7.49%)
Mar 23, 2020 3.814 3.916 3.512 3.624 548,434 -0.28(-7.13%)
Mar 20, 2020 3.929 4.187 3.895 3.902 280,862 +0.01(+0.35%)
Mar 19, 2020 3.671 4.004 3.417 3.889 552,099 +0.08(+2.14%)
Mar 18, 2020 4.418 4.486 3.749 3.807 401,886 -0.94(-19.86%)
Mar 17, 2020 4.513 4.752 4.411 4.750 682,538 +0.28(+6.18%)
Mar 16, 2020 4.702 4.749 4.467 4.474 471,240 -0.53(-10.60%)
Mar 13, 2020 5.011 5.110 4.897 5.005 454,040 +0.21(+4.34%)
Mar 12, 2020 5.025 5.025 4.467 4.796 1,290,566 -0.56(-10.53%)
Mar 11, 2020 5.656 5.656 5.314 5.361 239,974 -0.40(-6.88%)
Mar 10, 2020 5.623 5.760 5.562 5.757 566,750 +0.24(+4.26%)
Mar 09, 2020 5.844 5.854 5.441 5.522 516,712 -0.52(-8.56%)
Mar 06, 2020 6.146 6.146 5.979 6.039 192,780 -0.09(-1.43%)
Mar 05, 2020 6.247 6.254 6.099 6.126 217,805 -0.20(-3.18%)
Mar 04, 2020 6.254 6.348 6.254 6.328 171,615 +0.11(+1.73%)
Mar 03, 2020 6.207 6.294 6.073 6.220 298,998 +0.00(+0.00%)
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.