Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 5.317 5.333 5.301 5.333 269,347 +0.02(+0.30%)
May 30, 2017 5.339 5.344 5.312 5.317 347,206 -0.02(-0.40%)
May 26, 2017 5.349 5.349 5.323 5.339 126,687 -0.01(-0.10%)
May 25, 2017 5.349 5.349 5.323 5.344 205,615 -0.01(-0.10%)
May 24, 2017 5.344 5.349 5.328 5.349 195,925 +0.02(+0.30%)
May 23, 2017 5.317 5.344 5.312 5.333 171,894 +0.01(+0.10%)
May 22, 2017 5.317 5.328 5.296 5.328 151,213 +0.03(+0.50%)
May 19, 2017 5.280 5.301 5.280 5.301 135,947 +0.03(+0.61%)
May 18, 2017 5.280 5.291 5.259 5.269 122,185 -0.01(-0.20%)
May 17, 2017 5.312 5.317 5.264 5.280 164,678 -0.04(-0.70%)
May 16, 2017 5.328 5.331 5.307 5.317 186,731 -0.01(-0.20%)
May 15, 2017 5.317 5.333 5.308 5.328 151,619 +0.01(+0.15%)
May 12, 2017 5.315 5.320 5.304 5.320 99,910 +0.01(+0.20%)
May 11, 2017 5.299 5.325 5.283 5.309 281,794 +0.02(+0.30%)
May 10, 2017 5.315 5.320 5.278 5.293 292,019 -0.02(-0.30%)
May 09, 2017 5.278 5.315 5.278 5.309 646,015 +0.04(+0.70%)
May 08, 2017 5.272 5.272 5.246 5.272 217,967 +0.01(+0.10%)
May 05, 2017 5.267 5.283 5.262 5.267 169,844 +0.01(+0.10%)
May 04, 2017 5.293 5.293 5.241 5.262 202,836 -0.01(-0.20%)
May 03, 2017 5.293 5.304 5.272 5.272 224,426 -0.01(-0.20%)
May 02, 2017 5.272 5.293 5.262 5.283 376,531 +0.02(+0.40%)
May 01, 2017 5.262 5.272 5.257 5.262 280,363 -0.01(-0.20%)
Apr 28, 2017 5.283 5.283 5.257 5.272 165,305 +0.00(+0.00%)
Apr 27, 2017 5.251 5.272 5.251 5.272 116,527 +0.02(+0.30%)
Apr 26, 2017 5.241 5.272 5.241 5.257 180,676 +0.01(+0.10%)
Apr 25, 2017 5.257 5.272 5.251 5.251 170,467 +0.00(+0.00%)
Apr 24, 2017 5.257 5.275 5.246 5.251 212,152 +0.01(+0.10%)
Apr 21, 2017 5.246 5.246 5.214 5.246 148,010 +0.01(+0.10%)
Apr 20, 2017 5.225 5.241 5.225 5.241 145,740 +0.03(+0.51%)
Apr 19, 2017 5.225 5.251 5.214 5.214 201,087 +0.00(+0.00%)
Apr 18, 2017 5.220 5.235 5.209 5.214 112,607 -0.01(-0.10%)
Apr 17, 2017 5.246 5.246 5.214 5.220 244,473 -0.02(-0.35%)
Apr 13, 2017 5.217 5.243 5.207 5.238 139,833 +0.02(+0.40%)
Apr 12, 2017 5.243 5.249 5.217 5.217 135,077 -0.03(-0.60%)
Apr 11, 2017 5.228 5.249 5.217 5.249 211,945 +0.02(+0.40%)
Apr 10, 2017 5.212 5.238 5.207 5.228 160,023 +0.02(+0.30%)
Apr 07, 2017 5.201 5.233 5.201 5.212 157,249 +0.01(+0.10%)
Apr 06, 2017 5.180 5.212 5.180 5.207 163,243 +0.03(+0.61%)
Apr 05, 2017 5.196 5.207 5.175 5.175 233,962 -0.02(-0.40%)
Apr 04, 2017 5.165 5.196 5.165 5.196 216,222 +0.00(+0.00%)
Apr 03, 2017 5.175 5.212 5.159 5.196 219,874 +0.02(+0.30%)
Mar 31, 2017 5.180 5.191 5.170 5.180 332,727 +0.00(+0.00%)
Mar 30, 2017 5.165 5.180 5.159 5.180 200,063 +0.03(+0.51%)
Mar 29, 2017 5.149 5.170 5.138 5.154 136,983 +0.01(+0.20%)
Mar 28, 2017 5.117 5.154 5.117 5.144 190,689 +0.03(+0.51%)
Mar 27, 2017 5.112 5.123 5.102 5.117 84,587 -0.01(-0.10%)
Mar 24, 2017 5.117 5.133 5.102 5.123 112,059 +0.02(+0.41%)
Mar 23, 2017 5.107 5.112 5.091 5.102 153,965 -0.02(-0.31%)
Mar 22, 2017 5.091 5.117 5.046 5.117 98,330 +0.03(+0.52%)
Mar 21, 2017 5.138 5.141 5.086 5.091 92,885 -0.04(-0.82%)
Mar 20, 2017 5.123 5.154 5.117 5.133 210,340 +0.01(+0.20%)
Mar 17, 2017 5.128 5.144 5.091 5.123 304,283 -0.01(-0.10%)
Mar 16, 2017 5.159 5.159 5.117 5.128 118,677 -0.03(-0.61%)
Mar 15, 2017 5.065 5.159 5.065 5.159 189,475 +0.08(+1.55%)
Mar 14, 2017 5.065 5.086 5.033 5.081 237,062 -0.01(-0.21%)
Mar 13, 2017 5.123 5.130 5.065 5.091 328,669 -0.01(-0.15%)
Mar 10, 2017 5.109 5.130 5.089 5.099 165,693 +0.00(+0.00%)
Mar 09, 2017 5.151 5.151 5.083 5.099 362,440 -0.06(-1.11%)
Mar 08, 2017 5.188 5.190 5.146 5.156 174,796 -0.05(-0.90%)
Mar 07, 2017 5.224 5.224 5.162 5.203 239,394 -0.03(-0.50%)
Mar 06, 2017 5.240 5.240 5.219 5.229 124,281 -0.02(-0.30%)
Mar 03, 2017 5.229 5.245 5.219 5.245 261,078 +0.02(+0.30%)
Mar 02, 2017 5.261 5.261 5.224 5.229 402,253 -0.02(-0.40%)
Mar 01, 2017 5.250 5.255 5.229 5.250 300,653 +0.01(+0.20%)
Feb 28, 2017 5.214 5.240 5.208 5.240 292,902 +0.03(+0.50%)
Feb 27, 2017 5.219 5.234 5.208 5.214 173,404 -0.01(-0.20%)
Feb 24, 2017 5.193 5.224 5.188 5.224 323,516 +0.03(+0.60%)
Feb 23, 2017 5.188 5.193 5.177 5.193 164,217 +0.02(+0.40%)
Feb 22, 2017 5.172 5.172 5.156 5.172 229,568 +0.01(+0.20%)
Feb 21, 2017 5.172 5.182 5.151 5.162 357,668 +0.01(+0.10%)
Feb 17, 2017 5.156 5.156 5.156 0 +0.00(+0.00%)
Feb 16, 2017 5.177 5.188 5.151 5.156 227,865 -0.02(-0.40%)
Feb 15, 2017 5.177 5.188 5.141 5.177 352,969 +0.00(+0.00%)
Feb 14, 2017 5.182 5.188 5.141 5.177 243,771 +0.00(+0.05%)
Feb 13, 2017 5.180 5.185 5.164 5.175 284,791 +0.01(+0.10%)
Feb 10, 2017 5.169 5.200 5.169 5.169 207,265 +0.00(+0.00%)
Feb 09, 2017 5.175 5.195 5.169 5.169 339,178 -0.01(-0.10%)
Feb 08, 2017 5.159 5.175 5.159 5.175 204,979 +0.01(+0.20%)
Feb 07, 2017 5.169 5.180 5.128 5.164 349,783 -0.01(-0.20%)
Feb 06, 2017 5.159 5.175 5.154 5.175 256,641 +0.02(+0.30%)
Feb 03, 2017 5.164 5.175 5.154 5.159 190,040 -0.01(-0.20%)
Feb 02, 2017 5.154 5.169 5.131 5.169 213,970 +0.02(+0.40%)
Feb 01, 2017 5.159 5.168 5.128 5.149 290,100 +0.00(+0.00%)
Jan 31, 2017 5.143 5.149 5.123 5.149 246,713 +0.00(+0.00%)
Jan 30, 2017 5.143 5.154 5.137 5.149 195,882 -0.01(-0.10%)
Jan 27, 2017 5.154 5.154 5.112 5.154 231,257 +0.01(+0.20%)
Jan 26, 2017 5.133 5.164 5.118 5.143 290,870 +0.00(+0.00%)
Jan 25, 2017 5.128 5.146 5.112 5.143 255,751 +0.04(+0.71%)
Jan 24, 2017 5.102 5.112 5.081 5.107 292,009 +0.01(+0.20%)
Jan 23, 2017 5.066 5.097 5.066 5.097 359,766 +0.02(+0.41%)
Jan 20, 2017 5.102 5.102 5.040 5.076 453,147 -0.01(-0.10%)
Jan 19, 2017 5.092 5.107 5.055 5.081 304,676 -0.03(-0.51%)
Jan 18, 2017 5.081 5.110 5.071 5.107 389,159 +0.03(+0.61%)
Jan 17, 2017 5.118 5.120 5.061 5.076 328,743 -0.01(-0.15%)
Jan 13, 2017 5.084 5.084 5.084 0 +0.00(+0.00%)
Jan 12, 2017 5.120 5.120 5.068 5.084 455,526 -0.01(-0.20%)
Jan 11, 2017 5.110 5.120 5.079 5.094 389,692 +0.01(+0.10%)
Jan 10, 2017 5.053 5.104 5.053 5.089 448,161 +0.04(+0.82%)
Jan 09, 2017 5.079 5.110 5.027 5.048 650,473 -0.01(-0.20%)
Jan 06, 2017 5.068 5.135 5.002 5.058 1,920,960 -0.24(-4.47%)
Jan 05, 2017 5.279 5.321 5.279 5.295 208,300 -0.04(-0.68%)
Jan 04, 2017 5.424 5.424 5.274 5.331 114,914 +0.06(+1.07%)
Jan 03, 2017 5.259 5.300 5.259 5.274 52,156 +0.02(+0.39%)
Dec 30, 2016 5.254 5.254 5.254 0 +0.02(+0.39%)
Dec 29, 2016 5.233 5.243 5.125 5.233 407,730 +0.03(+0.49%)
Dec 28, 2016 5.202 5.233 5.192 5.207 148,208 +0.01(+0.20%)
Dec 27, 2016 5.202 5.223 5.197 5.197 205,185 -0.02(-0.39%)
Dec 23, 2016 5.218 5.218 5.218 0 +0.02(+0.30%)
Dec 22, 2016 5.177 5.213 5.177 5.202 104,052 +0.02(+0.30%)
Dec 21, 2016 5.146 5.197 5.131 5.187 144,724 +0.02(+0.40%)
Dec 20, 2016 5.177 5.202 5.166 5.166 284,335 -0.04(-0.69%)
Dec 19, 2016 5.166 5.202 5.153 5.202 146,341 +0.03(+0.60%)
Dec 16, 2016 5.146 5.182 5.134 5.171 150,255 +0.02(+0.29%)
Dec 15, 2016 5.166 5.171 5.135 5.156 186,621 -0.01(-0.10%)
Dec 14, 2016 5.146 5.182 5.146 5.161 203,754 +0.01(+0.20%)
Dec 13, 2016 5.130 5.166 5.120 5.151 209,373 +0.05(+1.01%)
Dec 12, 2016 5.089 5.104 5.089 5.099 136,256 +0.00(+0.05%)
Dec 09, 2016 5.076 5.097 5.071 5.097 224,178 +0.05(+0.91%)
Dec 08, 2016 5.066 5.087 5.046 5.051 178,750 -0.02(-0.40%)
Dec 07, 2016 5.030 5.102 5.030 5.071 251,539 +0.04(+0.71%)
Dec 06, 2016 4.979 5.036 4.979 5.036 153,939 +0.04(+0.82%)
Dec 05, 2016 4.979 5.010 4.979 4.995 113,991 +0.00(+0.00%)
Dec 02, 2016 4.974 5.025 4.974 4.995 114,605 +0.01(+0.10%)
Dec 01, 2016 5.015 5.020 4.989 4.990 286,665 -0.04(-0.81%)
Nov 30, 2016 5.041 5.051 5.020 5.030 113,658 -0.01(-0.10%)
Nov 29, 2016 5.041 5.041 5.030 5.036 92,456 -0.01(-0.20%)
Nov 28, 2016 5.061 5.090 5.041 5.046 211,295 -0.02(-0.30%)
Nov 25, 2016 5.020 5.076 5.003 5.061 64,644 +0.04(+0.70%)
Nov 23, 2016 5.026 5.026 5.026 0 +0.01(+0.15%)
Nov 22, 2016 4.985 5.020 4.974 5.019 136,191 +0.05(+1.10%)
Nov 21, 2016 4.908 4.964 4.908 4.964 190,892 +0.05(+0.93%)
Nov 18, 2016 4.888 4.926 4.888 4.918 168,718 +0.03(+0.52%)
Nov 17, 2016 4.842 4.898 4.842 4.893 129,578 +0.04(+0.74%)
Nov 16, 2016 4.826 4.877 4.826 4.857 136,695 +0.01(+0.21%)
Nov 15, 2016 4.775 4.847 4.775 4.847 259,257 +0.06(+1.28%)
Nov 14, 2016 4.806 4.847 4.786 4.786 249,700 -0.03(-0.69%)
Nov 11, 2016 4.804 4.869 4.785 4.819 107,302 -0.02(-0.42%)
Nov 10, 2016 4.950 4.950 4.773 4.839 192,177 -0.10(-1.95%)
Nov 09, 2016 4.940 4.981 4.884 4.935 273,856 -0.06(-1.21%)
Nov 08, 2016 4.960 5.026 4.955 4.996 171,755 +0.04(+0.71%)
Nov 07, 2016 4.965 5.001 4.940 4.960 198,961 +0.03(+0.62%)
Nov 04, 2016 4.996 5.006 4.925 4.930 217,699 -0.05(-1.02%)
Nov 03, 2016 4.981 5.001 4.930 4.981 239,173 -0.02(-0.30%)
Nov 02, 2016 5.092 5.101 5.001 4.996 245,292 -0.12(-2.37%)
Nov 01, 2016 5.077 5.122 5.066 5.117 233,371 +0.04(+0.80%)
Oct 31, 2016 5.122 5.137 5.066 5.077 140,298 -0.06(-1.18%)
Oct 28, 2016 5.152 5.157 5.097 5.137 64,392 -0.01(-0.10%)
Oct 27, 2016 5.183 5.188 5.132 5.142 174,210 -0.05(-0.88%)
Oct 26, 2016 5.218 5.228 5.188 5.188 100,050 -0.03(-0.58%)
Oct 25, 2016 5.213 5.228 5.209 5.218 101,347 +0.00(+0.01%)
Oct 24, 2016 5.223 5.233 5.203 5.218 98,149 -0.02(-0.30%)
Oct 21, 2016 5.203 5.249 5.157 5.233 107,221 +0.04(+0.68%)
Oct 20, 2016 5.183 5.203 5.138 5.198 54,717 +0.02(+0.39%)
Oct 19, 2016 5.097 5.198 5.097 5.178 373,604 +0.06(+1.19%)
Oct 18, 2016 5.122 5.132 5.082 5.117 236,842 +0.02(+0.30%)
Oct 17, 2016 5.198 5.198 5.092 5.102 172,511 -0.10(-1.94%)
Oct 14, 2016 5.203 5.218 5.157 5.203 152,356 +0.01(+0.15%)
Oct 13, 2016 5.180 5.195 5.155 5.195 203,163 +0.00(+0.00%)
Oct 12, 2016 5.205 5.220 5.180 5.195 155,319 -0.01(-0.19%)
Oct 11, 2016 5.231 5.241 5.180 5.205 226,185 -0.02(-0.29%)
Oct 10, 2016 5.205 5.241 5.205 5.220 135,229 -0.01(-0.10%)
Oct 07, 2016 5.231 5.231 5.195 5.226 123,923 -0.01(-0.10%)
Oct 06, 2016 5.236 5.241 5.215 5.231 151,341 -0.02(-0.38%)
Oct 05, 2016 5.241 5.256 5.220 5.251 149,090 +0.03(+0.58%)
Oct 04, 2016 5.241 5.266 5.175 5.220 123,388 -0.04(-0.67%)
Oct 03, 2016 5.246 5.271 5.241 5.256 81,864 -0.02(-0.29%)
Sep 30, 2016 5.246 5.296 5.220 5.271 249,657 +0.05(+0.86%)
Sep 29, 2016 5.271 5.276 5.185 5.226 144,376 -0.05(-0.86%)
Sep 28, 2016 5.246 5.276 5.226 5.271 99,027 +0.03(+0.48%)
Sep 27, 2016 5.215 5.266 5.205 5.246 116,128 +0.03(+0.58%)
Sep 26, 2016 5.246 5.261 5.200 5.215 146,214 -0.04(-0.76%)
Sep 23, 2016 5.241 5.256 5.215 5.256 110,834 +0.00(+0.00%)
Sep 22, 2016 5.180 5.281 5.180 5.256 143,965 +0.07(+1.26%)
Sep 21, 2016 5.135 5.210 5.105 5.190 142,340 +0.06(+1.07%)
Sep 20, 2016 5.105 5.145 5.105 5.135 55,494 +0.03(+0.59%)
Sep 19, 2016 5.100 5.140 5.100 5.105 95,330 -0.01(-0.10%)
Sep 16, 2016 5.100 5.140 5.095 5.110 135,995 +0.02(+0.39%)
Sep 15, 2016 5.050 5.135 5.045 5.090 386,753 +0.01(+0.10%)
Sep 14, 2016 5.090 5.090 5.025 5.085 129,614 +0.01(+0.15%)
Sep 13, 2016 5.102 5.122 5.038 5.078 284,973 -0.04(-0.87%)
Sep 12, 2016 5.122 5.150 5.083 5.122 411,463 -0.05(-1.06%)
Sep 09, 2016 5.267 5.267 5.147 5.177 330,283 -0.10(-1.89%)
Sep 08, 2016 5.276 5.286 5.267 5.276 179,004 -0.00(-0.09%)
Sep 07, 2016 5.272 5.281 5.262 5.281 107,847 +0.01(+0.19%)
Sep 06, 2016 5.252 5.277 5.247 5.272 234,647 -0.00(-0.09%)
Sep 02, 2016 5.252 5.276 5.276 5.276 118,034 +0.02(+0.47%)
Sep 01, 2016 5.247 5.262 5.217 5.252 74,844 +0.01(+0.28%)
Aug 31, 2016 5.232 5.272 5.212 5.237 142,381 +0.00(+0.00%)
Aug 30, 2016 5.281 5.296 5.208 5.237 179,866 -0.02(-0.47%)
Aug 29, 2016 5.272 5.272 5.257 5.262 89,704 -0.02(-0.38%)
Aug 26, 2016 5.247 5.321 5.232 5.281 164,978 +0.03(+0.57%)
Aug 25, 2016 5.197 5.267 5.192 5.252 257,003 +0.03(+0.67%)
Aug 24, 2016 5.187 5.252 5.184 5.217 270,222 +0.04(+0.87%)
Aug 23, 2016 5.212 5.267 5.162 5.172 453,519 -0.06(-1.23%)
Aug 22, 2016 5.267 5.294 5.211 5.237 133,891 -0.04(-0.75%)
Aug 19, 2016 5.316 5.316 5.252 5.276 117,338 -0.02(-0.47%)
Aug 18, 2016 5.257 5.341 5.253 5.301 184,220 +0.03(+0.50%)
Aug 17, 2016 5.252 5.286 5.212 5.275 89,621 +0.01(+0.16%)
Aug 16, 2016 5.276 5.309 5.262 5.267 126,960 -0.02(-0.42%)
Aug 15, 2016 5.249 5.304 5.225 5.289 191,489 +0.07(+1.42%)
Aug 12, 2016 5.175 5.230 5.175 5.215 125,739 +0.04(+0.76%)
Aug 11, 2016 5.126 5.180 5.116 5.175 118,300 +0.06(+1.16%)
Aug 10, 2016 5.136 5.146 5.106 5.116 94,926 -0.04(-0.77%)
Aug 09, 2016 5.141 5.161 5.116 5.156 115,414 +0.02(+0.38%)
Aug 08, 2016 5.092 5.146 5.092 5.136 79,771 +0.04(+0.87%)
Aug 05, 2016 5.067 5.131 5.067 5.092 190,342 +0.03(+0.68%)
Aug 04, 2016 5.106 5.133 5.047 5.057 126,116 -0.06(-1.16%)
Aug 03, 2016 5.092 5.116 5.092 5.116 95,956 +0.00(+0.00%)
Aug 02, 2016 5.087 5.121 5.067 5.116 119,681 +0.00(+0.00%)
Aug 01, 2016 5.156 5.156 5.089 5.116 161,572 -0.04(-0.86%)
Jul 29, 2016 5.082 5.161 5.067 5.161 177,876 +0.07(+1.45%)
Jul 28, 2016 5.082 5.106 5.067 5.087 118,535 -0.00(-0.10%)
Jul 27, 2016 5.072 5.106 5.072 5.092 70,942 +0.02(+0.39%)
Jul 26, 2016 5.072 5.106 5.072 5.072 65,681 +0.00(+0.00%)
Jul 25, 2016 5.072 5.101 5.057 5.072 105,223 -0.02(-0.39%)
Jul 22, 2016 5.072 5.121 5.062 5.092 66,793 +0.03(+0.58%)
Jul 21, 2016 5.092 5.092 5.062 5.062 129,566 +0.00(+0.00%)
Jul 20, 2016 5.072 5.126 5.047 5.062 176,916 -0.01(-0.19%)
Jul 19, 2016 5.072 5.106 5.055 5.072 127,934 -0.01(-0.29%)
Jul 18, 2016 5.037 5.092 5.027 5.087 112,461 +0.05(+0.98%)
Jul 15, 2016 5.032 5.042 5.022 5.037 197,055 +0.00(+0.10%)
Jul 14, 2016 5.082 5.087 4.998 5.032 214,233 +0.04(+0.74%)
Jul 13, 2016 5.010 5.059 4.981 4.995 188,148 -0.03(-0.58%)
Jul 12, 2016 4.986 5.038 4.986 5.025 266,801 +0.05(+1.08%)
Jul 11, 2016 4.971 4.995 4.971 4.971 286,623 +0.00(+0.00%)
Jul 08, 2016 4.951 4.961 4.961 4.971 151,511 +0.01(+0.20%)
Jul 07, 2016 4.932 4.988 4.927 4.961 146,577 +0.00(+0.10%)
Jul 06, 2016 4.927 4.966 4.922 4.956 180,888 +0.01(+0.20%)
Jul 05, 2016 4.898 4.971 4.888 4.946 135,036 +0.01(+0.30%)
Jul 01, 2016 4.966 4.932 4.932 4.932 129,787 -0.00(-0.10%)
Jun 30, 2016 4.893 4.946 4.861 4.937 232,491 +0.05(+1.00%)
Jun 29, 2016 4.888 4.893 4.849 4.888 156,813 +0.04(+0.81%)
Jun 28, 2016 4.814 4.883 4.814 4.849 167,908 +0.06(+1.33%)
Jun 27, 2016 4.922 4.927 4.780 4.785 204,626 -0.13(-2.59%)
Jun 24, 2016 4.873 4.942 4.873 4.912 221,474 -0.05(-0.99%)
Jun 23, 2016 4.932 4.962 4.910 4.961 99,241 +0.05(+1.00%)
Jun 22, 2016 4.898 4.917 4.878 4.912 165,502 +0.03(+0.60%)
Jun 21, 2016 4.878 4.907 4.868 4.883 221,948 +0.02(+0.50%)
Jun 20, 2016 4.888 4.893 4.853 4.858 327,384 -0.01(-0.20%)
Jun 17, 2016 4.853 4.893 4.824 4.868 161,195 +0.01(+0.30%)
Jun 16, 2016 4.878 4.888 4.824 4.853 148,084 -0.03(-0.70%)
Jun 15, 2016 4.834 4.932 4.834 4.888 242,495 +0.03(+0.60%)
Jun 14, 2016 4.888 4.893 4.819 4.858 218,649 -0.02(-0.50%)
Jun 13, 2016 4.942 4.942 4.868 4.883 87,936 -0.04(-0.84%)
Jun 10, 2016 4.900 4.944 4.866 4.924 170,855 +0.01(+0.20%)
Jun 09, 2016 4.886 4.920 4.886 4.915 128,372 +0.02(+0.50%)
Jun 08, 2016 4.871 4.914 4.871 4.890 185,866 +0.02(+0.50%)
Jun 07, 2016 4.837 4.866 4.818 4.866 167,400 +0.02(+0.50%)
Jun 06, 2016 4.813 4.861 4.813 4.842 155,551 +0.04(+0.81%)
Jun 03, 2016 4.798 4.813 4.769 4.803 120,738 +0.01(+0.30%)
Jun 02, 2016 4.779 4.803 4.755 4.789 117,595 -0.00(-0.10%)
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.