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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 26, 2021 6.738 6.827 6.738 6.804 217,174 +0.07(+0.99%)
Feb 25, 2021 6.827 6.841 6.716 6.738 97,776 -0.10(-1.52%)
Feb 24, 2021 6.812 6.841 6.790 6.841 195,428 +0.03(+0.43%)
Feb 23, 2021 6.767 6.819 6.745 6.812 70,222 +0.01(+0.22%)
Feb 22, 2021 6.819 6.834 6.790 6.797 95,736 -0.02(-0.33%)
Feb 19, 2021 6.849 6.875 6.775 6.819 154,642 -0.06(-0.86%)
Feb 18, 2021 6.901 6.901 6.827 6.878 87,681 -0.01(-0.11%)
Feb 17, 2021 6.923 6.923 6.856 6.886 111,831 -0.03(-0.40%)
Feb 16, 2021 6.943 6.980 6.884 6.914 150,752 -0.04(-0.53%)
Feb 12, 2021 6.899 6.980 6.899 6.950 115,963 +0.05(+0.75%)
Feb 11, 2021 6.855 6.936 6.855 6.899 151,518 +0.01(+0.21%)
Feb 10, 2021 6.892 6.943 6.877 6.884 139,897 -0.01(-0.21%)
Feb 09, 2021 6.855 6.899 6.838 6.899 120,695 +0.06(+0.86%)
Feb 08, 2021 6.759 6.855 6.745 6.840 155,189 +0.11(+1.64%)
Feb 05, 2021 6.715 6.730 6.650 6.730 157,612 +0.04(+0.55%)
Feb 04, 2021 6.745 6.745 6.671 6.693 166,373 -0.02(-0.33%)
Feb 03, 2021 6.745 6.767 6.701 6.715 160,126 +0.02(+0.33%)
Feb 02, 2021 6.686 6.693 6.671 6.693 98,533 +0.05(+0.77%)
Feb 01, 2021 6.642 6.679 6.612 6.642 134,846 +0.01(+0.11%)
Jan 29, 2021 6.627 6.671 6.612 6.634 100,038 -0.06(-0.88%)
Jan 28, 2021 6.620 6.730 6.605 6.693 110,046 +0.06(+0.89%)
Jan 27, 2021 6.642 6.671 6.605 6.634 135,437 -0.05(-0.77%)
Jan 26, 2021 6.715 6.730 6.649 6.686 84,594 -0.04(-0.55%)
Jan 25, 2021 6.723 6.741 6.686 6.723 89,340 +0.00(+0.00%)
Jan 22, 2021 6.701 6.818 6.686 6.723 133,248 +0.02(+0.33%)
Jan 21, 2021 6.657 6.715 6.657 6.701 107,562 +0.02(+0.33%)
Jan 20, 2021 6.671 6.693 6.657 6.679 72,715 +0.03(+0.44%)
Jan 19, 2021 6.620 6.679 6.605 6.649 71,497 +0.01(+0.11%)
Jan 15, 2021 6.686 6.693 6.635 6.642 69,959 -0.04(-0.55%)
Jan 14, 2021 6.598 6.686 6.598 6.679 86,296 +0.09(+1.34%)
Jan 13, 2021 6.568 6.590 6.554 6.590 52,789 +0.03(+0.45%)
Jan 12, 2021 6.583 6.583 6.528 6.561 87,810 -0.01(-0.22%)
Jan 11, 2021 6.502 6.612 6.496 6.576 178,331 -0.01(-0.11%)
Jan 08, 2021 6.612 6.612 6.532 6.583 140,870 +0.04(+0.56%)
Jan 07, 2021 6.561 6.583 6.532 6.546 90,107 +0.01(+0.11%)
Jan 06, 2021 6.539 6.568 6.516 6.539 73,482 -0.01(-0.11%)
Jan 05, 2021 6.465 6.554 6.450 6.546 106,831 +0.08(+1.25%)
Jan 04, 2021 6.627 6.627 6.458 6.465 192,893 -0.09(-1.35%)
Dec 31, 2020 6.554 6.554 6.554 54,421 -0.08(-1.22%)
Dec 30, 2020 6.598 6.634 6.590 6.634 54,421 +0.03(+0.44%)
Dec 29, 2020 6.627 6.634 6.590 6.605 228,502 -0.04(-0.64%)
Dec 28, 2020 6.676 6.689 6.625 6.647 87,296 -0.01(-0.22%)
Dec 24, 2020 6.589 6.669 6.589 6.662 107,563 +0.09(+1.33%)
Dec 23, 2020 6.560 6.611 6.538 6.574 103,703 +0.03(+0.45%)
Dec 22, 2020 6.531 6.560 6.509 6.545 125,710 +0.04(+0.56%)
Dec 21, 2020 6.494 6.531 6.458 6.509 121,366 +0.01(+0.11%)
Dec 18, 2020 6.538 6.589 6.487 6.502 106,877 -0.01(-0.22%)
Dec 17, 2020 6.560 6.578 6.472 6.516 133,455 -0.01(-0.22%)
Dec 16, 2020 6.589 6.605 6.516 6.531 107,624 -0.06(-0.88%)
Dec 15, 2020 6.560 6.618 6.560 6.589 135,369 +0.03(+0.44%)
Dec 14, 2020 6.596 6.618 6.538 6.560 150,324 -0.03(-0.44%)
Dec 11, 2020 6.604 6.616 6.582 6.589 91,922 -0.01(-0.22%)
Dec 10, 2020 6.647 6.652 6.567 6.604 166,142 -0.03(-0.41%)
Dec 09, 2020 6.638 6.667 6.602 6.631 96,077 +0.02(+0.33%)
Dec 08, 2020 6.609 6.638 6.559 6.609 186,950 +0.01(+0.22%)
Dec 07, 2020 6.544 6.645 6.540 6.595 207,588 +0.02(+0.33%)
Dec 04, 2020 6.573 6.653 6.523 6.573 208,128 +0.03(+0.44%)
Dec 03, 2020 6.501 6.580 6.479 6.544 116,442 +0.07(+1.12%)
Dec 02, 2020 6.400 6.508 6.400 6.472 151,108 +0.09(+1.36%)
Dec 01, 2020 6.400 6.410 6.363 6.385 186,437 +0.01(+0.11%)
Nov 30, 2020 6.385 6.414 6.313 6.378 169,296 +0.04(+0.68%)
Nov 27, 2020 6.298 6.356 6.298 6.334 33,743 +0.03(+0.46%)
Nov 25, 2020 6.334 6.334 6.248 6.306 88,368 +0.00(+0.00%)
Nov 24, 2020 6.183 6.356 6.175 6.306 140,014 +0.14(+2.23%)
Nov 23, 2020 6.139 6.197 6.125 6.168 88,711 +0.05(+0.83%)
Nov 20, 2020 6.146 6.146 6.103 6.118 77,857 -0.03(-0.47%)
Nov 19, 2020 6.118 6.146 6.110 6.146 115,506 +0.02(+0.35%)
Nov 18, 2020 6.125 6.154 6.110 6.125 89,237 -0.01(-0.24%)
Nov 17, 2020 6.132 6.168 6.118 6.139 60,570 +0.01(+0.12%)
Nov 16, 2020 6.139 6.161 6.110 6.132 130,084 +0.01(+0.15%)
Nov 13, 2020 6.109 6.130 6.030 6.123 103,351 +0.04(+0.71%)
Nov 12, 2020 6.123 6.187 6.023 6.080 127,073 -0.04(-0.59%)
Nov 11, 2020 6.001 6.148 5.980 6.116 176,100 +0.16(+2.65%)
Nov 10, 2020 5.886 5.972 5.886 5.958 64,316 +0.07(+1.22%)
Nov 09, 2020 5.929 5.951 5.872 5.886 73,850 +0.04(+0.74%)
Nov 06, 2020 5.779 5.843 5.771 5.843 121,482 +0.09(+1.49%)
Nov 05, 2020 5.671 5.782 5.671 5.757 68,052 +0.10(+1.77%)
Nov 04, 2020 5.664 5.689 5.618 5.657 84,397 +0.04(+0.77%)
Nov 03, 2020 5.585 5.635 5.557 5.614 82,658 +0.04(+0.77%)
Nov 02, 2020 5.557 5.593 5.521 5.571 74,881 +0.04(+0.65%)
Oct 30, 2020 5.585 5.585 5.506 5.535 132,501 -0.03(-0.52%)
Oct 29, 2020 5.549 5.585 5.514 5.564 88,999 +0.03(+0.52%)
Oct 28, 2020 5.614 5.614 5.471 5.535 97,364 -0.11(-1.91%)
Oct 27, 2020 5.635 5.684 5.607 5.643 88,455 -0.01(-0.13%)
Oct 26, 2020 5.750 5.757 5.650 5.650 79,491 -0.11(-1.87%)
Oct 23, 2020 5.743 5.764 5.703 5.757 51,745 +0.04(+0.75%)
Oct 22, 2020 5.743 5.752 5.707 5.714 39,885 -0.01(-0.13%)
Oct 21, 2020 5.700 5.757 5.693 5.721 88,527 +0.01(+0.13%)
Oct 20, 2020 5.693 5.736 5.664 5.714 74,822 +0.06(+1.01%)
Oct 19, 2020 5.729 5.760 5.657 5.657 80,604 -0.07(-1.25%)
Oct 16, 2020 5.786 5.800 5.729 5.729 99,306 -0.08(-1.36%)
Oct 15, 2020 5.829 5.858 5.793 5.807 87,593 -0.04(-0.77%)
Oct 14, 2020 5.831 5.867 5.824 5.852 126,224 +0.02(+0.37%)
Oct 13, 2020 5.852 5.877 5.831 5.831 116,396 -0.02(-0.36%)
Oct 12, 2020 5.902 5.945 5.838 5.852 178,833 -0.06(-0.96%)
Oct 09, 2020 5.902 5.931 5.888 5.909 160,597 +0.01(+0.24%)
Oct 08, 2020 5.895 5.952 5.859 5.895 100,978 +0.01(+0.24%)
Oct 07, 2020 5.874 5.895 5.852 5.881 61,367 +0.03(+0.49%)
Oct 06, 2020 5.831 5.888 5.817 5.852 127,132 +0.02(+0.37%)
Oct 05, 2020 5.795 5.833 5.767 5.831 83,112 +0.04(+0.74%)
Oct 02, 2020 5.724 5.788 5.710 5.788 156,800 +0.04(+0.74%)
Oct 01, 2020 5.717 5.753 5.689 5.746 138,406 +0.09(+1.51%)
Sep 30, 2020 5.739 5.781 5.660 5.660 266,599 -0.04(-0.75%)
Sep 29, 2020 5.682 5.710 5.667 5.703 142,552 +0.00(+0.00%)
Sep 28, 2020 5.660 5.710 5.652 5.703 74,139 +0.09(+1.52%)
Sep 25, 2020 5.660 5.667 5.589 5.618 79,033 -0.04(-0.63%)
Sep 24, 2020 5.646 5.682 5.611 5.653 151,739 +0.01(+0.25%)
Sep 23, 2020 5.803 5.803 5.639 5.639 93,041 -0.14(-2.46%)
Sep 22, 2020 5.817 5.820 5.767 5.781 75,039 -0.01(-0.25%)
Sep 21, 2020 5.810 5.817 5.717 5.795 153,844 -0.06(-1.09%)
Sep 18, 2020 5.859 6.428 5.824 5.859 216,849 +0.01(+0.24%)
Sep 17, 2020 5.845 5.874 5.824 5.845 177,522 -0.02(-0.36%)
Sep 16, 2020 5.859 5.867 5.838 5.867 110,029 +0.03(+0.49%)
Sep 15, 2020 5.817 5.867 5.810 5.838 164,413 +0.06(+0.95%)
Sep 14, 2020 5.776 5.804 5.734 5.783 211,491 +0.01(+0.24%)
Sep 11, 2020 5.748 5.769 5.719 5.769 107,906 +0.06(+0.99%)
Sep 10, 2020 5.776 5.783 5.712 5.712 183,973 -0.02(-0.37%)
Sep 09, 2020 5.642 5.734 5.635 5.734 101,101 +0.10(+1.75%)
Sep 08, 2020 5.621 5.642 5.571 5.635 90,268 -0.04(-0.62%)
Sep 04, 2020 5.684 5.700 5.593 5.670 176,961 -0.02(-0.37%)
Sep 03, 2020 5.741 5.755 5.684 5.691 130,547 -0.07(-1.22%)
Sep 02, 2020 5.741 5.783 5.734 5.762 112,500 +0.00(+0.00%)
Sep 01, 2020 5.719 5.762 5.698 5.762 140,565 +0.02(+0.37%)
Aug 31, 2020 5.698 5.741 5.677 5.741 105,662 +0.04(+0.74%)
Aug 28, 2020 5.670 5.712 5.663 5.698 84,368 +0.03(+0.50%)
Aug 27, 2020 5.670 5.727 5.649 5.670 174,682 -0.04(-0.74%)
Aug 26, 2020 5.727 5.741 5.691 5.712 78,873 -0.01(-0.25%)
Aug 25, 2020 5.748 5.748 5.707 5.727 91,856 +0.01(+0.12%)
Aug 24, 2020 5.705 5.769 5.684 5.719 120,367 +0.01(+0.25%)
Aug 21, 2020 5.727 5.727 5.677 5.705 89,756 -0.02(-0.37%)
Aug 20, 2020 5.698 5.741 5.677 5.727 193,171 +0.03(+0.50%)
Aug 19, 2020 5.712 5.719 5.670 5.698 146,397 -0.01(-0.12%)
Aug 18, 2020 5.698 5.719 5.670 5.705 82,967 +0.01(+0.09%)
Aug 17, 2020 5.721 5.721 5.665 5.700 161,604 +0.03(+0.49%)
Aug 14, 2020 5.665 5.679 5.644 5.672 78,782 -0.01(-0.25%)
Aug 13, 2020 5.630 5.686 5.617 5.686 141,091 +0.06(+1.12%)
Aug 12, 2020 5.609 5.630 5.602 5.623 62,327 +0.03(+0.50%)
Aug 11, 2020 5.630 5.643 5.592 5.595 155,934 +0.01(+0.13%)
Aug 10, 2020 5.588 5.630 5.581 5.588 67,343 +0.01(+0.13%)
Aug 07, 2020 5.574 5.602 5.574 5.581 61,338 +0.01(+0.13%)
Aug 06, 2020 5.574 5.616 5.574 5.574 129,471 +0.00(+0.00%)
Aug 05, 2020 5.574 5.574 5.532 5.574 144,129 +0.06(+1.01%)
Aug 04, 2020 5.490 5.518 5.476 5.518 100,093 +0.05(+0.90%)
Aug 03, 2020 5.455 5.504 5.448 5.469 123,328 +0.01(+0.26%)
Jul 31, 2020 5.462 5.469 5.429 5.455 139,548 +0.03(+0.52%)
Jul 30, 2020 5.420 5.448 5.417 5.427 83,580 -0.03(-0.64%)
Jul 29, 2020 5.378 5.462 5.378 5.462 98,903 +0.09(+1.69%)
Jul 28, 2020 5.329 5.371 5.329 5.371 132,113 +0.02(+0.39%)
Jul 27, 2020 5.350 5.364 5.329 5.350 133,397 +0.00(+0.00%)
Jul 24, 2020 5.343 5.350 5.322 5.350 96,082 +0.01(+0.13%)
Jul 23, 2020 5.343 5.350 5.322 5.343 119,863 +0.01(+0.13%)
Jul 22, 2020 5.357 5.378 5.336 5.336 101,804 -0.03(-0.52%)
Jul 21, 2020 5.378 5.378 5.351 5.364 85,809 +0.01(+0.26%)
Jul 20, 2020 5.350 5.357 5.315 5.350 220,267 +0.03(+0.62%)
Jul 17, 2020 5.303 5.338 5.303 5.317 203,680 +0.02(+0.39%)
Jul 16, 2020 5.255 5.303 5.240 5.296 64,414 +0.03(+0.66%)
Jul 15, 2020 5.206 5.276 5.206 5.262 56,930 +0.06(+1.07%)
Jul 14, 2020 5.179 5.220 5.179 5.206 63,446 +0.01(+0.27%)
Jul 13, 2020 5.338 5.338 5.165 5.192 302,361 -0.12(-2.35%)
Jul 10, 2020 5.296 5.317 5.234 5.317 69,672 +0.03(+0.66%)
Jul 09, 2020 5.345 5.345 5.255 5.283 82,978 -0.04(-0.78%)
Jul 08, 2020 5.310 5.338 5.296 5.324 100,948 +0.04(+0.79%)
Jul 07, 2020 5.289 5.310 5.262 5.283 123,714 +0.01(+0.13%)
Jul 06, 2020 5.331 5.331 5.255 5.276 122,076 +0.01(+0.26%)
Jul 02, 2020 5.262 5.296 5.241 5.262 261,957 +0.06(+1.07%)
Jul 01, 2020 5.165 5.213 5.123 5.206 334,250 +0.05(+0.94%)
Jun 30, 2020 5.123 5.172 5.088 5.158 206,066 +0.06(+1.22%)
Jun 29, 2020 5.130 5.130 5.068 5.095 104,948 -0.01(-0.27%)
Jun 26, 2020 5.158 5.172 5.081 5.109 169,060 -0.07(-1.34%)
Jun 25, 2020 5.172 5.179 5.151 5.179 83,508 -0.01(-0.27%)
Jun 24, 2020 5.199 5.206 5.158 5.192 191,494 -0.01(-0.13%)
Jun 23, 2020 5.213 5.227 5.181 5.199 200,936 +0.01(+0.27%)
Jun 22, 2020 5.172 5.206 5.158 5.185 125,262 +0.01(+0.27%)
Jun 19, 2020 5.213 5.220 5.165 5.172 147,855 -0.03(-0.53%)
Jun 18, 2020 5.220 5.220 5.179 5.199 91,174 -0.02(-0.40%)
Jun 17, 2020 5.255 5.269 5.213 5.220 113,814 -0.02(-0.40%)
Jun 16, 2020 5.234 5.255 5.185 5.241 219,895 +0.10(+1.99%)
Jun 15, 2020 5.104 5.180 5.081 5.139 201,011 -0.01(-0.27%)
Jun 12, 2020 5.207 5.221 5.104 5.152 160,410 +0.05(+0.94%)
Jun 11, 2020 5.262 5.262 5.063 5.104 246,419 -0.23(-4.38%)
Jun 10, 2020 5.324 5.346 5.290 5.338 140,771 +0.03(+0.52%)
Jun 09, 2020 5.297 5.310 5.269 5.310 131,564 +0.03(+0.52%)
Jun 08, 2020 5.249 5.297 5.249 5.283 242,973 +0.03(+0.65%)
Jun 05, 2020 5.221 5.290 5.221 5.249 266,671 +0.06(+1.19%)
Jun 04, 2020 5.214 5.221 5.173 5.187 269,272 -0.03(-0.66%)
Jun 03, 2020 5.180 5.255 5.180 5.221 640,412 +0.05(+1.06%)
Jun 02, 2020 5.084 5.187 5.084 5.166 285,786 +0.08(+1.48%)
Jun 01, 2020 5.001 5.104 5.001 5.091 282,917 +0.06(+1.23%)
May 29, 2020 5.015 5.034 4.981 5.029 207,718 +0.02(+0.41%)
May 28, 2020 4.939 5.015 4.905 5.008 342,889 +0.06(+1.25%)
May 27, 2020 4.857 4.946 4.857 4.946 482,761 +0.09(+1.84%)
May 26, 2020 4.830 4.891 4.830 4.857 228,387 +0.05(+1.00%)
May 22, 2020 4.768 4.809 4.768 4.809 131,734 +0.05(+1.16%)
May 21, 2020 4.754 4.775 4.733 4.754 266,483 -0.00(-0.01%)
May 20, 2020 4.733 4.781 4.720 4.755 116,699 +0.05(+1.04%)
May 19, 2020 4.692 4.740 4.665 4.706 166,540 +0.02(+0.44%)
May 18, 2020 4.637 4.699 4.623 4.685 124,987 +0.12(+2.52%)
May 15, 2020 4.529 4.597 4.529 4.570 135,570 -0.03(-0.59%)
May 14, 2020 4.604 4.611 4.516 4.597 259,090 -0.08(-1.74%)
May 13, 2020 4.706 4.706 4.638 4.679 168,809 -0.01(-0.29%)
May 12, 2020 4.720 4.733 4.686 4.693 90,939 -0.01(-0.29%)
May 11, 2020 4.699 4.733 4.672 4.706 160,114 -0.03(-0.57%)
May 08, 2020 4.686 4.733 4.652 4.733 158,509 +0.07(+1.61%)
May 07, 2020 4.672 4.699 4.632 4.659 130,521 +0.04(+0.88%)
May 06, 2020 4.659 4.665 4.611 4.618 187,526 -0.01(-0.29%)
May 05, 2020 4.625 4.652 4.597 4.631 129,298 +0.03(+0.59%)
May 04, 2020 4.502 4.611 4.502 4.604 155,144 +0.05(+1.04%)
May 01, 2020 4.550 4.597 4.536 4.557 186,299 -0.09(-1.90%)
Apr 30, 2020 4.659 4.672 4.618 4.645 181,218 -0.01(-0.29%)
Apr 29, 2020 4.529 4.665 4.529 4.659 345,594 +0.16(+3.47%)
Apr 28, 2020 4.557 4.574 4.495 4.502 303,087 -0.02(-0.45%)
Apr 27, 2020 4.611 4.665 4.516 4.523 423,625 -0.08(-1.77%)
Apr 24, 2020 4.672 4.672 4.570 4.604 121,308 -0.01(-0.29%)
Apr 23, 2020 4.672 4.713 4.618 4.618 105,845 -0.06(-1.31%)
Apr 22, 2020 4.645 4.720 4.611 4.679 313,804 +0.09(+1.93%)
Apr 21, 2020 4.570 4.631 4.516 4.591 370,833 -0.01(-0.15%)
Apr 20, 2020 4.625 4.652 4.591 4.597 179,849 -0.04(-0.88%)
Apr 17, 2020 4.693 4.706 4.625 4.638 188,211 +0.05(+1.19%)
Apr 16, 2020 4.645 4.659 4.536 4.584 112,844 -0.07(-1.46%)
Apr 15, 2020 4.686 4.686 4.563 4.652 185,758 -0.08(-1.76%)
Apr 14, 2020 4.701 4.762 4.681 4.735 267,276 +0.13(+2.78%)
Apr 13, 2020 4.701 4.701 4.506 4.607 239,712 -0.08(-1.72%)
Apr 09, 2020 4.621 4.844 4.621 4.688 315,637 +0.24(+5.29%)
Apr 08, 2020 4.284 4.466 4.284 4.452 213,478 +0.19(+4.42%)
Apr 07, 2020 4.365 4.365 4.136 4.264 399,353 +0.16(+3.94%)
Apr 06, 2020 4.075 4.173 4.075 4.102 241,676 +0.10(+2.53%)
Apr 03, 2020 4.183 4.230 3.974 4.001 257,290 -0.20(-4.65%)
Apr 02, 2020 4.142 4.324 4.109 4.196 229,560 -0.01(-0.16%)
Apr 01, 2020 4.210 4.385 4.163 4.203 197,043 -0.12(-2.80%)
Mar 31, 2020 4.338 4.452 4.284 4.324 199,674 +0.03(+0.63%)
Mar 30, 2020 4.338 4.338 4.129 4.297 243,462 -0.05(-1.09%)
Mar 27, 2020 4.257 4.385 4.229 4.344 214,384 -0.02(-0.46%)
Mar 26, 2020 4.324 4.432 4.250 4.365 347,884 +0.05(+1.09%)
Mar 25, 2020 3.954 4.365 3.846 4.317 461,698 +0.45(+11.67%)
Mar 24, 2020 3.779 3.967 3.776 3.866 186,584 +0.27(+7.49%)
Mar 23, 2020 3.785 3.887 3.486 3.597 552,560 -0.28(-7.13%)
Mar 20, 2020 3.900 4.156 3.866 3.873 282,975 +0.01(+0.35%)
Mar 19, 2020 3.644 3.974 3.391 3.859 556,253 +0.08(+2.14%)
Mar 18, 2020 4.385 4.452 3.721 3.779 404,910 -0.94(-19.86%)
Mar 17, 2020 4.479 4.716 4.378 4.715 687,673 +0.27(+6.18%)
Mar 16, 2020 4.667 4.714 4.434 4.440 474,785 -0.53(-10.60%)
Mar 13, 2020 4.974 5.072 4.860 4.967 457,456 +0.21(+4.34%)
Mar 12, 2020 4.987 4.987 4.434 4.760 1,300,276 -0.56(-10.53%)
Mar 11, 2020 5.614 5.614 5.274 5.321 241,779 -0.39(-6.88%)
Mar 10, 2020 5.581 5.717 5.521 5.714 571,014 +0.23(+4.26%)
Mar 09, 2020 5.801 5.811 5.401 5.481 520,600 -0.51(-8.57%)
Mar 06, 2020 6.101 6.101 5.934 5.994 194,231 -0.09(-1.43%)
Mar 05, 2020 6.201 6.207 6.054 6.081 219,444 -0.20(-3.18%)
Mar 04, 2020 6.207 6.301 6.207 6.281 172,906 +0.11(+1.73%)
Mar 03, 2020 6.161 6.247 6.027 6.174 301,247 +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.