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

Pioneer High Income Trust (NY: PHT )

7.365 +0.005 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jan 31, 2018 5.393 5.404 5.376 5.393 174,212 +0.01(+0.10%)
Jan 30, 2018 5.415 5.415 5.415 5.387 130,356 -0.04(-0.72%)
Jan 29, 2018 5.437 5.448 5.420 5.426 225,578 -0.02(-0.31%)
Jan 26, 2018 5.443 5.454 5.420 5.443 329,919 +0.00(+0.00%)
Jan 25, 2018 5.454 5.454 5.420 5.443 322,181 -0.01(-0.10%)
Jan 24, 2018 5.448 5.454 5.420 5.448 206,653 +0.01(+0.20%)
Jan 23, 2018 5.431 5.451 5.415 5.437 235,953 +0.01(+0.21%)
Jan 22, 2018 5.398 5.437 5.398 5.426 218,431 +0.01(+0.21%)
Jan 19, 2018 5.409 5.431 5.398 5.415 290,648 -0.02(-0.31%)
Jan 18, 2018 5.465 5.465 5.404 5.431 334,932 -0.02(-0.41%)
Jan 17, 2018 5.470 5.470 5.443 5.454 208,036 +0.00(+0.00%)
Jan 16, 2018 5.476 5.479 5.443 5.454 179,749 -0.01(-0.20%)
Jan 12, 2018 5.465 5.465 5.465 0 +0.01(+0.10%)
Jan 11, 2018 5.431 5.470 5.431 5.459 278,059 +0.02(+0.31%)
Jan 10, 2018 5.459 5.431 5.443 220,983 -0.03(-0.61%)
Jan 09, 2018 5.498 5.498 5.462 5.476 322,021 -0.02(-0.30%)
Jan 08, 2018 5.470 5.504 5.459 5.493 490,531 +0.02(+0.41%)
Jan 05, 2018 5.465 5.476 5.454 5.470 297,324 +0.02(+0.31%)
Jan 04, 2018 5.454 5.465 5.443 5.454 301,716 +0.00(+0.00%)
Jan 03, 2018 5.437 5.459 5.409 5.454 344,549 +0.02(+0.41%)
Jan 02, 2018 5.404 5.431 5.398 5.431 123,715 +0.03(+0.52%)
Dec 29, 2017 5.404 5.404 5.404 0 +0.00(+0.00%)
Dec 28, 2017 5.387 5.404 5.387 5.404 173,751 +0.00(+0.05%)
Dec 27, 2017 5.384 5.412 5.384 5.401 242,570 +0.00(+0.00%)
Dec 26, 2017 5.373 5.401 5.373 5.401 153,520 +0.02(+0.31%)
Dec 22, 2017 5.384 5.390 5.362 5.384 308,671 +0.02(+0.41%)
Dec 21, 2017 5.395 5.406 5.357 5.362 298,577 -0.02(-0.41%)
Dec 20, 2017 5.362 5.395 5.351 5.384 349,666 +0.02(+0.41%)
Dec 19, 2017 5.357 5.362 5.335 5.362 192,979 +0.02(+0.31%)
Dec 18, 2017 5.362 5.373 5.340 5.346 342,951 -0.02(-0.41%)
Dec 15, 2017 5.351 5.373 5.346 5.368 224,467 +0.02(+0.31%)
Dec 14, 2017 5.340 5.368 5.329 5.351 314,665 -0.01(-0.21%)
Dec 13, 2017 5.384 5.384 5.335 5.362 294,547 -0.00(-0.05%)
Dec 12, 2017 5.337 5.381 5.337 5.365 205,513 +0.01(+0.15%)
Dec 11, 2017 5.354 5.359 5.337 5.357 197,578 +0.01(+0.15%)
Dec 08, 2017 5.354 5.359 5.337 5.348 218,606 -0.01(-0.10%)
Dec 07, 2017 5.348 5.354 5.340 5.354 209,861 +0.00(+0.00%)
Dec 06, 2017 5.359 5.368 5.337 5.354 355,643 +0.01(+0.10%)
Dec 05, 2017 5.359 5.376 5.343 5.348 184,053 -0.02(-0.41%)
Dec 04, 2017 5.359 5.376 5.310 5.370 202,570 +0.01(+0.20%)
Dec 01, 2017 5.337 5.365 5.326 5.359 152,390 +0.04(+0.72%)
Nov 30, 2017 5.337 5.376 5.321 5.321 179,094 -0.01(-0.21%)
Nov 29, 2017 5.365 5.365 5.321 5.332 140,788 -0.03(-0.51%)
Nov 28, 2017 5.354 5.370 5.343 5.359 184,681 +0.02(+0.31%)
Nov 27, 2017 5.376 5.376 5.332 5.343 59,647 -0.03(-0.61%)
Nov 24, 2017 5.354 5.376 5.343 5.376 71,931 +0.04(+0.82%)
Nov 22, 2017 5.354 5.359 5.326 5.332 119,204 -0.01(-0.21%)
Nov 21, 2017 5.326 5.370 5.326 5.343 158,330 +0.02(+0.41%)
Nov 20, 2017 5.348 5.348 5.305 5.321 118,281 -0.02(-0.31%)
Nov 17, 2017 5.326 5.337 5.305 5.337 216,978 +0.04(+0.73%)
Nov 16, 2017 5.316 5.326 5.299 5.299 164,354 +0.03(+0.52%)
Nov 15, 2017 5.250 5.288 5.200 5.272 276,216 +0.01(+0.26%)
Nov 14, 2017 5.312 5.318 5.252 5.258 247,984 -0.06(-1.13%)
Nov 13, 2017 5.361 5.375 5.312 5.318 222,080 -0.07(-1.22%)
Nov 10, 2017 5.411 5.416 5.372 5.383 121,209 -0.02(-0.40%)
Nov 09, 2017 5.432 5.438 5.372 5.405 412,131 -0.04(-0.80%)
Nov 08, 2017 5.454 5.454 5.432 5.449 248,116 -0.01(-0.10%)
Nov 07, 2017 5.465 5.465 5.443 5.454 149,917 -0.01(-0.10%)
Nov 06, 2017 5.454 5.460 5.439 5.460 232,211 +0.01(+0.10%)
Nov 03, 2017 5.438 5.454 5.432 5.454 148,017 +0.02(+0.40%)
Nov 02, 2017 5.460 5.460 5.427 5.432 106,809 -0.03(-0.60%)
Nov 01, 2017 5.454 5.471 5.441 5.465 205,888 +0.01(+0.20%)
Oct 31, 2017 5.454 5.454 5.443 5.454 100,359 +0.01(+0.10%)
Oct 30, 2017 5.427 5.454 5.427 5.449 158,098 +0.00(+0.00%)
Oct 27, 2017 5.449 5.449 5.427 5.449 208,919 +0.02(+0.40%)
Oct 26, 2017 5.454 5.454 5.427 5.427 155,322 -0.03(-0.60%)
Oct 25, 2017 5.471 5.471 5.432 5.460 288,023 -0.01(-0.20%)
Oct 24, 2017 5.443 5.481 5.443 5.471 167,326 +0.04(+0.70%)
Oct 23, 2017 5.476 5.476 5.432 5.432 263,583 -0.05(-0.90%)
Oct 20, 2017 5.476 5.481 5.435 5.481 266,053 +0.01(+0.20%)
Oct 19, 2017 5.449 5.471 5.427 5.471 114,399 +0.03(+0.50%)
Oct 18, 2017 5.476 5.481 5.432 5.443 165,276 -0.02(-0.40%)
Oct 17, 2017 5.492 5.503 5.449 5.465 152,475 -0.02(-0.35%)
Oct 16, 2017 5.473 5.484 5.452 5.484 163,750 +0.03(+0.50%)
Oct 13, 2017 5.446 5.468 5.446 5.457 83,378 +0.01(+0.20%)
Oct 12, 2017 5.468 5.473 5.419 5.446 159,762 -0.02(-0.30%)
Oct 11, 2017 5.457 5.484 5.452 5.463 224,724 -0.01(-0.10%)
Oct 10, 2017 5.473 5.484 5.446 5.468 236,995 +0.00(+0.00%)
Oct 09, 2017 5.446 5.484 5.430 5.468 325,954 +0.02(+0.40%)
Oct 06, 2017 5.435 5.446 5.430 5.446 158,312 +0.01(+0.20%)
Oct 05, 2017 5.430 5.435 5.411 5.435 340,696 +0.01(+0.20%)
Oct 04, 2017 5.425 5.430 5.414 5.425 161,473 +0.01(+0.10%)
Oct 03, 2017 5.430 5.435 5.410 5.419 176,713 -0.01(-0.10%)
Oct 02, 2017 5.430 5.430 5.414 5.425 142,167 -0.01(-0.10%)
Sep 29, 2017 5.414 5.441 5.408 5.430 269,310 +0.02(+0.40%)
Sep 28, 2017 5.403 5.411 5.391 5.408 160,070 +0.02(+0.30%)
Sep 27, 2017 5.408 5.408 5.381 5.392 159,760 -0.01(-0.10%)
Sep 26, 2017 5.403 5.414 5.381 5.397 225,486 +0.00(+0.00%)
Sep 25, 2017 5.387 5.398 5.381 5.397 357,396 +0.01(+0.20%)
Sep 22, 2017 5.354 5.387 5.352 5.387 128,593 +0.04(+0.71%)
Sep 21, 2017 5.370 5.370 5.338 5.349 94,761 -0.02(-0.40%)
Sep 20, 2017 5.365 5.370 5.349 5.370 148,338 +0.02(+0.30%)
Sep 19, 2017 5.327 5.387 5.327 5.354 318,244 +0.02(+0.41%)
Sep 18, 2017 5.338 5.360 5.316 5.332 237,589 -0.01(-0.10%)
Sep 15, 2017 5.349 5.349 5.327 5.338 139,261 +0.00(+0.05%)
Sep 14, 2017 5.324 5.341 5.314 5.335 213,534 +0.01(+0.10%)
Sep 13, 2017 5.330 5.330 5.314 5.330 87,545 +0.00(+0.00%)
Sep 12, 2017 5.308 5.330 5.308 5.330 151,895 +0.02(+0.41%)
Sep 11, 2017 5.324 5.335 5.303 5.308 270,251 -0.01(-0.20%)
Sep 08, 2017 5.303 5.324 5.297 5.319 165,802 +0.01(+0.10%)
Sep 07, 2017 5.330 5.330 5.314 5.314 117,641 -0.02(-0.30%)
Sep 06, 2017 5.308 5.330 5.308 5.330 73,099 +0.04(+0.71%)
Sep 05, 2017 5.335 5.341 5.287 5.292 154,960 -0.04(-0.81%)
Sep 01, 2017 5.330 5.346 5.324 5.335 200,054 +0.01(+0.10%)
Aug 31, 2017 5.330 5.330 5.308 5.330 93,920 +0.01(+0.20%)
Aug 30, 2017 5.335 5.335 5.314 5.319 86,523 -0.01(-0.20%)
Aug 29, 2017 5.292 5.330 5.276 5.330 275,593 +0.03(+0.61%)
Aug 28, 2017 5.308 5.308 5.287 5.297 120,075 -0.01(-0.10%)
Aug 25, 2017 5.303 5.303 5.287 5.303 62,300 +0.01(+0.20%)
Aug 24, 2017 5.287 5.297 5.279 5.292 123,909 +0.01(+0.10%)
Aug 23, 2017 5.276 5.298 5.276 5.287 153,591 +0.00(+0.00%)
Aug 22, 2017 5.276 5.300 5.276 5.287 222,409 +0.02(+0.31%)
Aug 21, 2017 5.265 5.292 5.260 5.271 101,914 -0.01(-0.10%)
Aug 18, 2017 5.265 5.287 5.249 5.276 173,446 +0.03(+0.51%)
Aug 17, 2017 5.297 5.297 5.238 5.249 193,778 -0.04(-0.71%)
Aug 16, 2017 5.319 5.330 5.271 5.287 169,462 -0.01(-0.10%)
Aug 15, 2017 5.300 5.305 5.273 5.292 135,664 +0.00(+0.05%)
Aug 14, 2017 5.316 5.316 5.284 5.289 184,884 +0.01(+0.10%)
Aug 11, 2017 5.215 5.289 5.166 5.284 371,232 +0.04(+0.82%)
Aug 10, 2017 5.316 5.316 5.231 5.241 282,759 -0.07(-1.31%)
Aug 09, 2017 5.316 5.327 5.295 5.311 305,974 -0.01(-0.10%)
Aug 08, 2017 5.343 5.348 5.316 5.316 153,425 -0.03(-0.60%)
Aug 07, 2017 5.348 5.354 5.327 5.348 175,081 +0.00(+0.00%)
Aug 04, 2017 5.370 5.327 5.348 277,224 -0.02(-0.40%)
Aug 03, 2017 5.354 5.380 5.348 5.370 169,774 +0.01(+0.20%)
Aug 02, 2017 5.364 5.364 5.354 5.359 235,942 +0.00(+0.00%)
Aug 01, 2017 5.348 5.367 5.348 5.359 310,431 +0.01(+0.10%)
Jul 31, 2017 5.348 5.364 5.340 5.354 290,032 +0.00(+0.00%)
Jul 28, 2017 5.338 5.354 5.327 5.354 258,702 +0.02(+0.30%)
Jul 27, 2017 5.338 5.343 5.322 5.338 248,587 +0.00(+0.00%)
Jul 26, 2017 5.322 5.343 5.322 5.338 196,400 +0.02(+0.40%)
Jul 25, 2017 5.322 5.338 5.300 5.316 219,409 +0.00(+0.00%)
Jul 24, 2017 5.327 5.327 5.295 5.316 263,943 -0.01(-0.20%)
Jul 21, 2017 5.316 5.327 5.295 5.327 251,262 +0.01(+0.10%)
Jul 20, 2017 5.322 5.327 5.311 5.322 142,291 +0.00(+0.00%)
Jul 19, 2017 5.300 5.332 5.295 5.322 263,629 +0.03(+0.51%)
Jul 18, 2017 5.300 5.311 5.273 5.295 212,156 +0.01(+0.10%)
Jul 17, 2017 5.295 5.303 5.279 5.289 124,053 -0.01(-0.25%)
Jul 14, 2017 5.295 5.310 5.273 5.303 161,254 +0.02(+0.41%)
Jul 13, 2017 5.276 5.308 5.266 5.281 230,996 +0.02(+0.30%)
Jul 12, 2017 5.260 5.281 5.255 5.265 190,441 +0.02(+0.30%)
Jul 11, 2017 5.260 5.260 5.234 5.250 187,017 -0.01(-0.10%)
Jul 10, 2017 5.255 5.255 5.234 5.255 148,640 +0.02(+0.41%)
Jul 07, 2017 5.212 5.250 5.212 5.234 265,508 +0.01(+0.20%)
Jul 06, 2017 5.244 5.244 5.212 5.223 165,859 -0.02(-0.41%)
Jul 05, 2017 5.255 5.265 5.228 5.244 173,120 -0.02(-0.40%)
Jul 03, 2017 5.255 5.276 5.248 5.265 164,201 +0.01(+0.20%)
Jun 30, 2017 5.212 5.255 5.202 5.255 402,041 +0.05(+1.02%)
Jun 29, 2017 5.223 5.226 5.180 5.202 199,684 -0.01(-0.20%)
Jun 28, 2017 5.218 5.239 5.212 5.212 326,349 +0.00(+0.00%)
Jun 27, 2017 5.212 5.228 5.196 5.212 222,225 +0.00(+0.00%)
Jun 26, 2017 5.234 5.239 5.207 5.212 189,029 -0.02(-0.30%)
Jun 23, 2017 5.228 5.228 5.208 5.228 111,206 +0.01(+0.10%)
Jun 22, 2017 5.228 5.239 5.218 5.223 117,701 +0.00(+0.00%)
Jun 21, 2017 5.260 5.265 5.212 5.223 286,863 -0.04(-0.71%)
Jun 20, 2017 5.260 5.271 5.234 5.260 251,454 +0.00(+0.00%)
Jun 19, 2017 5.271 5.281 5.250 5.260 268,598 +0.01(+0.10%)
Jun 16, 2017 5.250 5.265 5.240 5.255 125,498 +0.01(+0.20%)
Jun 15, 2017 5.265 5.265 5.243 5.244 176,642 -0.02(-0.30%)
Jun 14, 2017 5.281 5.287 5.250 5.260 392,826 -0.01(-0.20%)
Jun 13, 2017 5.265 5.271 5.234 5.271 250,272 +0.02(+0.35%)
Jun 12, 2017 5.268 5.273 5.236 5.252 174,253 -0.01(-0.20%)
Jun 09, 2017 5.268 5.279 5.252 5.263 157,044 -0.01(-0.10%)
Jun 08, 2017 5.268 5.268 5.236 5.268 166,580 +0.00(+0.00%)
Jun 07, 2017 5.279 5.279 5.252 5.268 334,654 +0.00(+0.00%)
Jun 06, 2017 5.284 5.284 5.268 5.268 183,397 -0.02(-0.40%)
Jun 05, 2017 5.289 5.300 5.279 5.289 153,829 -0.01(-0.10%)
Jun 02, 2017 5.284 5.310 5.284 5.294 257,537 +0.01(+0.20%)
Jun 01, 2017 5.294 5.305 5.279 5.284 142,117 -0.01(-0.20%)
May 31, 2017 5.279 5.294 5.263 5.294 271,321 +0.02(+0.30%)
May 30, 2017 5.300 5.305 5.273 5.279 349,751 -0.02(-0.40%)
May 26, 2017 5.310 5.310 5.284 5.300 127,615 -0.01(-0.10%)
May 25, 2017 5.310 5.310 5.284 5.305 207,122 -0.01(-0.10%)
May 24, 2017 5.305 5.310 5.289 5.310 197,361 +0.02(+0.30%)
May 23, 2017 5.279 5.305 5.273 5.294 173,154 +0.01(+0.10%)
May 22, 2017 5.279 5.289 5.257 5.289 152,321 +0.03(+0.50%)
May 19, 2017 5.242 5.263 5.242 5.263 136,944 +0.03(+0.61%)
May 18, 2017 5.242 5.252 5.221 5.231 123,080 -0.01(-0.20%)
May 17, 2017 5.273 5.279 5.226 5.242 165,885 -0.04(-0.70%)
May 16, 2017 5.289 5.292 5.268 5.279 188,099 -0.01(-0.20%)
May 15, 2017 5.279 5.294 5.269 5.289 152,730 +0.01(+0.15%)
May 12, 2017 5.276 5.281 5.265 5.281 100,642 +0.01(+0.20%)
May 11, 2017 5.260 5.286 5.245 5.271 283,859 +0.02(+0.30%)
May 10, 2017 5.276 5.281 5.239 5.255 294,159 -0.02(-0.30%)
May 09, 2017 5.239 5.276 5.239 5.271 650,749 +0.04(+0.70%)
May 08, 2017 5.234 5.234 5.208 5.234 219,565 +0.01(+0.10%)
May 05, 2017 5.229 5.245 5.224 5.229 171,089 +0.01(+0.10%)
May 04, 2017 5.255 5.255 5.203 5.224 204,322 -0.01(-0.20%)
May 03, 2017 5.255 5.265 5.234 5.234 226,070 -0.01(-0.20%)
May 02, 2017 5.234 5.255 5.224 5.245 379,290 +0.02(+0.40%)
May 01, 2017 5.224 5.234 5.218 5.224 282,417 -0.01(-0.20%)
Apr 28, 2017 5.245 5.245 5.218 5.234 166,517 +0.00(+0.00%)
Apr 27, 2017 5.213 5.234 5.213 5.234 117,381 +0.02(+0.30%)
Apr 26, 2017 5.203 5.234 5.203 5.218 182,000 +0.01(+0.10%)
Apr 25, 2017 5.218 5.234 5.213 5.213 171,716 +0.00(+0.00%)
Apr 24, 2017 5.218 5.237 5.208 5.213 213,707 +0.01(+0.10%)
Apr 21, 2017 5.208 5.208 5.176 5.208 149,095 +0.01(+0.10%)
Apr 20, 2017 5.187 5.203 5.187 5.203 146,808 +0.03(+0.51%)
Apr 19, 2017 5.187 5.213 5.176 5.176 202,560 +0.00(+0.00%)
Apr 18, 2017 5.182 5.197 5.171 5.176 113,433 -0.01(-0.10%)
Apr 17, 2017 5.208 5.208 5.176 5.182 246,265 -0.02(-0.35%)
Apr 13, 2017 5.179 5.205 5.169 5.200 140,858 +0.02(+0.40%)
Apr 12, 2017 5.205 5.210 5.179 5.179 136,067 -0.03(-0.60%)
Apr 11, 2017 5.190 5.210 5.179 5.210 213,498 +0.02(+0.40%)
Apr 10, 2017 5.174 5.200 5.169 5.190 161,196 +0.02(+0.30%)
Apr 07, 2017 5.163 5.195 5.163 5.174 158,402 +0.01(+0.10%)
Apr 06, 2017 5.143 5.174 5.143 5.169 164,440 +0.03(+0.61%)
Apr 05, 2017 5.158 5.169 5.137 5.137 235,677 -0.02(-0.40%)
Apr 04, 2017 5.127 5.158 5.127 5.158 217,806 +0.00(+0.00%)
Apr 03, 2017 5.137 5.174 5.122 5.158 221,486 +0.02(+0.30%)
Mar 31, 2017 5.143 5.153 5.132 5.143 335,165 +0.00(+0.00%)
Mar 30, 2017 5.127 5.143 5.122 5.143 201,529 +0.03(+0.51%)
Mar 29, 2017 5.111 5.132 5.101 5.117 137,986 +0.01(+0.20%)
Mar 28, 2017 5.080 5.117 5.080 5.106 192,087 +0.03(+0.51%)
Mar 27, 2017 5.075 5.085 5.064 5.080 85,207 -0.01(-0.10%)
Mar 24, 2017 5.080 5.096 5.064 5.085 112,881 +0.02(+0.41%)
Mar 23, 2017 5.070 5.075 5.054 5.064 155,093 -0.02(-0.31%)
Mar 22, 2017 5.054 5.080 5.009 5.080 99,050 +0.03(+0.52%)
Mar 21, 2017 5.101 5.104 5.049 5.054 93,565 -0.04(-0.82%)
Mar 20, 2017 5.085 5.117 5.080 5.096 211,882 +0.01(+0.20%)
Mar 17, 2017 5.091 5.106 5.054 5.085 306,513 -0.01(-0.10%)
Mar 16, 2017 5.122 5.122 5.080 5.091 119,546 -0.03(-0.61%)
Mar 15, 2017 5.028 5.122 5.028 5.122 190,864 +0.08(+1.55%)
Mar 14, 2017 5.028 5.049 4.997 5.044 238,799 -0.01(-0.21%)
Mar 13, 2017 5.085 5.093 5.028 5.054 331,077 -0.01(-0.15%)
Mar 10, 2017 5.072 5.093 5.051 5.062 166,908 +0.00(+0.00%)
Mar 09, 2017 5.114 5.114 5.046 5.062 365,097 -0.06(-1.11%)
Mar 08, 2017 5.150 5.152 5.108 5.119 176,077 -0.05(-0.90%)
Mar 07, 2017 5.186 5.186 5.124 5.165 241,149 -0.03(-0.50%)
Mar 06, 2017 5.202 5.202 5.181 5.191 125,192 -0.02(-0.30%)
Mar 03, 2017 5.191 5.207 5.181 5.207 262,991 +0.02(+0.30%)
Mar 02, 2017 5.222 5.222 5.186 5.191 405,201 -0.02(-0.40%)
Mar 01, 2017 5.212 5.217 5.191 5.212 302,856 +0.01(+0.20%)
Feb 28, 2017 5.176 5.202 5.171 5.202 295,048 +0.03(+0.50%)
Feb 27, 2017 5.181 5.196 5.171 5.176 174,675 -0.01(-0.20%)
Feb 24, 2017 5.155 5.186 5.150 5.186 325,887 +0.03(+0.60%)
Feb 23, 2017 5.150 5.155 5.139 5.155 165,420 +0.02(+0.40%)
Feb 22, 2017 5.134 5.134 5.119 5.134 231,251 +0.01(+0.20%)
Feb 21, 2017 5.134 5.145 5.114 5.124 360,290 +0.01(+0.10%)
Feb 17, 2017 5.119 5.119 5.119 0 +0.00(+0.00%)
Feb 16, 2017 5.139 5.150 5.114 5.119 229,535 -0.02(-0.40%)
Feb 15, 2017 5.139 5.150 5.103 5.139 355,556 +0.00(+0.00%)
Feb 14, 2017 5.145 5.150 5.103 5.139 245,558 +0.00(+0.05%)
Feb 13, 2017 5.142 5.147 5.127 5.137 286,878 +0.01(+0.10%)
Feb 10, 2017 5.132 5.163 5.132 5.132 208,784 +0.00(+0.00%)
Feb 09, 2017 5.137 5.157 5.132 5.132 341,663 -0.01(-0.10%)
Feb 08, 2017 5.121 5.137 5.121 5.137 206,482 +0.01(+0.20%)
Feb 07, 2017 5.132 5.142 5.091 5.127 352,346 -0.01(-0.20%)
Feb 06, 2017 5.121 5.137 5.116 5.137 258,521 +0.02(+0.30%)
Feb 03, 2017 5.127 5.137 5.116 5.121 191,433 -0.01(-0.20%)
Feb 02, 2017 5.116 5.132 5.093 5.132 215,538 +0.02(+0.40%)
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.