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 (%)
Sep 29, 2017 5.413 5.440 5.407 5.429 269,362 +0.02(+0.40%)
Sep 28, 2017 5.402 5.410 5.390 5.407 160,101 +0.02(+0.30%)
Sep 27, 2017 5.407 5.407 5.380 5.391 159,791 -0.01(-0.10%)
Sep 26, 2017 5.402 5.413 5.380 5.396 225,530 +0.00(+0.00%)
Sep 25, 2017 5.386 5.397 5.380 5.396 357,465 +0.01(+0.20%)
Sep 22, 2017 5.353 5.386 5.351 5.386 128,618 +0.04(+0.71%)
Sep 21, 2017 5.369 5.369 5.337 5.348 94,780 -0.02(-0.40%)
Sep 20, 2017 5.364 5.369 5.348 5.369 148,367 +0.02(+0.30%)
Sep 19, 2017 5.326 5.386 5.326 5.353 318,306 +0.02(+0.41%)
Sep 18, 2017 5.337 5.359 5.315 5.331 237,635 -0.01(-0.10%)
Sep 15, 2017 5.348 5.348 5.326 5.337 139,288 +0.00(+0.05%)
Sep 14, 2017 5.323 5.340 5.313 5.334 213,576 +0.01(+0.10%)
Sep 13, 2017 5.329 5.329 5.313 5.329 87,562 +0.00(+0.00%)
Sep 12, 2017 5.307 5.329 5.307 5.329 151,925 +0.02(+0.41%)
Sep 11, 2017 5.323 5.334 5.302 5.307 270,303 -0.01(-0.20%)
Sep 08, 2017 5.302 5.323 5.296 5.318 165,834 +0.01(+0.10%)
Sep 07, 2017 5.329 5.329 5.313 5.313 117,664 -0.02(-0.30%)
Sep 06, 2017 5.307 5.329 5.307 5.329 73,113 +0.04(+0.71%)
Sep 05, 2017 5.334 5.340 5.286 5.291 154,990 -0.04(-0.81%)
Sep 01, 2017 5.329 5.345 5.323 5.334 200,093 +0.01(+0.10%)
Aug 31, 2017 5.329 5.329 5.307 5.329 93,938 +0.01(+0.20%)
Aug 30, 2017 5.334 5.334 5.313 5.318 86,540 -0.01(-0.20%)
Aug 29, 2017 5.291 5.329 5.275 5.329 275,646 +0.03(+0.61%)
Aug 28, 2017 5.307 5.307 5.286 5.296 120,098 -0.01(-0.10%)
Aug 25, 2017 5.302 5.302 5.286 5.302 62,312 +0.01(+0.20%)
Aug 24, 2017 5.286 5.296 5.278 5.291 123,933 +0.01(+0.10%)
Aug 23, 2017 5.275 5.297 5.275 5.286 153,621 +0.00(+0.00%)
Aug 22, 2017 5.275 5.298 5.275 5.286 222,452 +0.02(+0.31%)
Aug 21, 2017 5.264 5.291 5.259 5.270 101,934 -0.01(-0.10%)
Aug 18, 2017 5.264 5.286 5.248 5.275 173,480 +0.03(+0.51%)
Aug 17, 2017 5.296 5.296 5.237 5.248 193,815 -0.04(-0.71%)
Aug 16, 2017 5.318 5.329 5.270 5.286 169,494 -0.01(-0.10%)
Aug 15, 2017 5.299 5.304 5.272 5.291 135,690 +0.00(+0.05%)
Aug 14, 2017 5.315 5.315 5.283 5.288 184,920 +0.01(+0.10%)
Aug 11, 2017 5.214 5.288 5.165 5.283 371,304 +0.04(+0.82%)
Aug 10, 2017 5.315 5.315 5.230 5.240 282,814 -0.07(-1.31%)
Aug 09, 2017 5.315 5.326 5.294 5.310 306,033 -0.01(-0.10%)
Aug 08, 2017 5.342 5.347 5.315 5.315 153,455 -0.03(-0.60%)
Aug 07, 2017 5.347 5.353 5.326 5.347 175,115 +0.00(+0.00%)
Aug 04, 2017 5.369 5.326 5.347 277,278 -0.02(-0.40%)
Aug 03, 2017 5.353 5.379 5.347 5.369 169,807 +0.01(+0.20%)
Aug 02, 2017 5.363 5.363 5.353 5.358 235,987 +0.00(+0.00%)
Aug 01, 2017 5.347 5.366 5.347 5.358 310,491 +0.01(+0.10%)
Jul 31, 2017 5.347 5.363 5.339 5.353 290,088 +0.00(+0.00%)
Jul 28, 2017 5.337 5.353 5.326 5.353 258,752 +0.02(+0.30%)
Jul 27, 2017 5.337 5.342 5.320 5.337 248,635 +0.00(+0.00%)
Jul 26, 2017 5.320 5.342 5.320 5.337 196,438 +0.02(+0.40%)
Jul 25, 2017 5.320 5.337 5.299 5.315 219,452 +0.00(+0.00%)
Jul 24, 2017 5.326 5.326 5.294 5.315 263,994 -0.01(-0.20%)
Jul 21, 2017 5.315 5.326 5.294 5.326 251,311 +0.01(+0.10%)
Jul 20, 2017 5.320 5.326 5.310 5.320 142,318 +0.00(+0.00%)
Jul 19, 2017 5.299 5.331 5.294 5.320 263,680 +0.03(+0.51%)
Jul 18, 2017 5.299 5.310 5.272 5.294 212,197 +0.01(+0.10%)
Jul 17, 2017 5.294 5.302 5.278 5.288 124,077 -0.01(-0.25%)
Jul 14, 2017 5.294 5.309 5.272 5.302 161,285 +0.02(+0.41%)
Jul 13, 2017 5.275 5.307 5.264 5.280 231,041 +0.02(+0.30%)
Jul 12, 2017 5.259 5.280 5.254 5.264 190,478 +0.02(+0.30%)
Jul 11, 2017 5.259 5.259 5.233 5.249 187,054 -0.01(-0.10%)
Jul 10, 2017 5.254 5.254 5.233 5.254 148,669 +0.02(+0.41%)
Jul 07, 2017 5.211 5.249 5.211 5.233 265,559 +0.01(+0.20%)
Jul 06, 2017 5.243 5.243 5.211 5.222 165,891 -0.02(-0.41%)
Jul 05, 2017 5.254 5.264 5.227 5.243 173,154 -0.02(-0.40%)
Jul 03, 2017 5.254 5.275 5.247 5.264 164,233 +0.01(+0.20%)
Jun 30, 2017 5.211 5.254 5.201 5.254 402,119 +0.05(+1.02%)
Jun 29, 2017 5.222 5.225 5.179 5.201 199,723 -0.01(-0.20%)
Jun 28, 2017 5.217 5.238 5.211 5.211 326,413 +0.00(+0.00%)
Jun 27, 2017 5.211 5.227 5.195 5.211 222,269 +0.00(+0.00%)
Jun 26, 2017 5.233 5.238 5.206 5.211 189,066 -0.02(-0.30%)
Jun 23, 2017 5.227 5.227 5.207 5.227 111,227 +0.01(+0.10%)
Jun 22, 2017 5.227 5.238 5.217 5.222 117,724 +0.00(+0.00%)
Jun 21, 2017 5.259 5.264 5.211 5.222 286,919 -0.04(-0.71%)
Jun 20, 2017 5.259 5.270 5.233 5.259 251,503 +0.00(+0.00%)
Jun 19, 2017 5.270 5.280 5.249 5.259 268,650 +0.01(+0.10%)
Jun 16, 2017 5.249 5.264 5.239 5.254 125,522 +0.01(+0.20%)
Jun 15, 2017 5.264 5.264 5.242 5.243 176,676 -0.02(-0.30%)
Jun 14, 2017 5.280 5.286 5.249 5.259 392,902 -0.01(-0.20%)
Jun 13, 2017 5.264 5.270 5.233 5.270 250,321 +0.02(+0.35%)
Jun 12, 2017 5.267 5.272 5.235 5.251 174,287 -0.01(-0.20%)
Jun 09, 2017 5.267 5.278 5.251 5.262 157,074 -0.01(-0.10%)
Jun 08, 2017 5.267 5.267 5.235 5.267 166,613 +0.00(+0.00%)
Jun 07, 2017 5.278 5.278 5.251 5.267 334,719 +0.00(+0.00%)
Jun 06, 2017 5.283 5.283 5.267 5.267 183,433 -0.02(-0.40%)
Jun 05, 2017 5.288 5.299 5.278 5.288 153,859 -0.01(-0.10%)
Jun 02, 2017 5.283 5.309 5.283 5.293 257,587 +0.01(+0.20%)
Jun 01, 2017 5.293 5.304 5.278 5.283 142,145 -0.01(-0.20%)
May 31, 2017 5.278 5.293 5.262 5.293 271,373 +0.02(+0.30%)
May 30, 2017 5.299 5.304 5.272 5.278 349,819 -0.02(-0.40%)
May 26, 2017 5.309 5.309 5.283 5.299 127,640 -0.01(-0.10%)
May 25, 2017 5.309 5.309 5.283 5.304 207,162 -0.01(-0.10%)
May 24, 2017 5.304 5.309 5.288 5.309 197,400 +0.02(+0.30%)
May 23, 2017 5.278 5.304 5.272 5.293 173,188 +0.01(+0.10%)
May 22, 2017 5.278 5.288 5.256 5.288 152,350 +0.03(+0.50%)
May 19, 2017 5.241 5.262 5.241 5.262 136,970 +0.03(+0.61%)
May 18, 2017 5.241 5.251 5.220 5.230 123,104 -0.01(-0.20%)
May 17, 2017 5.272 5.278 5.225 5.241 165,917 -0.04(-0.70%)
May 16, 2017 5.288 5.291 5.267 5.278 188,136 -0.01(-0.20%)
May 15, 2017 5.278 5.293 5.268 5.288 152,760 +0.01(+0.15%)
May 12, 2017 5.275 5.280 5.264 5.280 100,662 +0.01(+0.20%)
May 11, 2017 5.259 5.285 5.244 5.270 283,914 +0.02(+0.30%)
May 10, 2017 5.275 5.280 5.238 5.254 294,216 -0.02(-0.30%)
May 09, 2017 5.238 5.275 5.238 5.270 650,876 +0.04(+0.70%)
May 08, 2017 5.233 5.233 5.207 5.233 219,607 +0.01(+0.10%)
May 05, 2017 5.228 5.243 5.223 5.228 171,122 +0.01(+0.10%)
May 04, 2017 5.254 5.254 5.202 5.223 204,362 -0.01(-0.20%)
May 03, 2017 5.254 5.264 5.233 5.233 226,114 -0.01(-0.20%)
May 02, 2017 5.233 5.254 5.223 5.243 379,364 +0.02(+0.40%)
May 01, 2017 5.223 5.233 5.217 5.223 282,472 -0.01(-0.20%)
Apr 28, 2017 5.243 5.243 5.217 5.233 166,549 +0.00(+0.00%)
Apr 27, 2017 5.212 5.233 5.212 5.233 117,404 +0.02(+0.30%)
Apr 26, 2017 5.202 5.233 5.202 5.217 182,035 +0.01(+0.10%)
Apr 25, 2017 5.217 5.233 5.212 5.212 171,750 +0.00(+0.00%)
Apr 24, 2017 5.217 5.236 5.207 5.212 213,749 +0.01(+0.10%)
Apr 21, 2017 5.207 5.207 5.175 5.207 149,124 +0.01(+0.10%)
Apr 20, 2017 5.186 5.202 5.186 5.202 146,837 +0.03(+0.51%)
Apr 19, 2017 5.186 5.212 5.175 5.175 202,599 +0.00(+0.00%)
Apr 18, 2017 5.181 5.196 5.170 5.175 113,455 -0.01(-0.10%)
Apr 17, 2017 5.207 5.207 5.175 5.181 246,313 -0.02(-0.35%)
Apr 13, 2017 5.178 5.204 5.168 5.199 140,885 +0.02(+0.40%)
Apr 12, 2017 5.204 5.209 5.178 5.178 136,094 -0.03(-0.60%)
Apr 11, 2017 5.189 5.209 5.178 5.209 213,539 +0.02(+0.40%)
Apr 10, 2017 5.173 5.199 5.168 5.189 161,227 +0.02(+0.30%)
Apr 07, 2017 5.162 5.194 5.162 5.173 158,432 +0.01(+0.10%)
Apr 06, 2017 5.142 5.173 5.142 5.168 164,472 +0.03(+0.61%)
Apr 05, 2017 5.157 5.168 5.136 5.136 235,722 -0.02(-0.40%)
Apr 04, 2017 5.126 5.157 5.126 5.157 217,849 +0.00(+0.00%)
Apr 03, 2017 5.136 5.173 5.121 5.157 221,529 +0.02(+0.30%)
Mar 31, 2017 5.142 5.152 5.131 5.142 335,230 +0.00(+0.00%)
Mar 30, 2017 5.126 5.142 5.121 5.142 201,568 +0.03(+0.51%)
Mar 29, 2017 5.110 5.131 5.100 5.116 138,013 +0.01(+0.20%)
Mar 28, 2017 5.079 5.116 5.079 5.105 192,124 +0.03(+0.51%)
Mar 27, 2017 5.074 5.084 5.063 5.079 85,223 -0.01(-0.10%)
Mar 24, 2017 5.079 5.095 5.063 5.084 112,903 +0.02(+0.41%)
Mar 23, 2017 5.069 5.074 5.053 5.063 155,123 -0.02(-0.31%)
Mar 22, 2017 5.053 5.079 5.008 5.079 99,070 +0.03(+0.52%)
Mar 21, 2017 5.100 5.103 5.048 5.053 93,583 -0.04(-0.82%)
Mar 20, 2017 5.084 5.116 5.079 5.095 211,923 +0.01(+0.20%)
Mar 17, 2017 5.090 5.105 5.053 5.084 306,572 -0.01(-0.10%)
Mar 16, 2017 5.121 5.121 5.079 5.090 119,569 -0.03(-0.61%)
Mar 15, 2017 5.027 5.121 5.027 5.121 190,901 +0.08(+1.55%)
Mar 14, 2017 5.027 5.048 4.996 5.043 238,846 -0.01(-0.21%)
Mar 13, 2017 5.084 5.092 5.027 5.053 331,142 -0.01(-0.15%)
Mar 10, 2017 5.071 5.092 5.051 5.061 166,940 +0.00(+0.00%)
Mar 09, 2017 5.113 5.113 5.045 5.061 365,167 -0.06(-1.11%)
Mar 08, 2017 5.149 5.151 5.107 5.118 176,112 -0.05(-0.90%)
Mar 07, 2017 5.185 5.185 5.123 5.164 241,195 -0.03(-0.50%)
Mar 06, 2017 5.201 5.201 5.180 5.190 125,216 -0.02(-0.30%)
Mar 03, 2017 5.190 5.206 5.180 5.206 263,042 +0.02(+0.30%)
Mar 02, 2017 5.221 5.221 5.185 5.190 405,280 -0.02(-0.40%)
Mar 01, 2017 5.211 5.216 5.190 5.211 302,915 +0.01(+0.20%)
Feb 28, 2017 5.175 5.201 5.170 5.201 295,106 +0.03(+0.50%)
Feb 27, 2017 5.180 5.195 5.170 5.175 174,709 -0.01(-0.20%)
Feb 24, 2017 5.154 5.185 5.149 5.185 325,950 +0.03(+0.60%)
Feb 23, 2017 5.149 5.154 5.138 5.154 165,452 +0.02(+0.40%)
Feb 22, 2017 5.133 5.133 5.118 5.133 231,295 +0.01(+0.20%)
Feb 21, 2017 5.133 5.144 5.113 5.123 360,359 +0.01(+0.10%)
Feb 17, 2017 5.118 5.118 5.118 0 +0.00(+0.00%)
Feb 16, 2017 5.138 5.149 5.113 5.118 229,579 -0.02(-0.40%)
Feb 15, 2017 5.138 5.149 5.102 5.138 355,625 +0.00(+0.00%)
Feb 14, 2017 5.144 5.149 5.102 5.138 245,605 +0.00(+0.05%)
Feb 13, 2017 5.141 5.146 5.126 5.136 286,933 +0.01(+0.10%)
Feb 10, 2017 5.131 5.162 5.131 5.131 208,825 +0.00(+0.00%)
Feb 09, 2017 5.136 5.156 5.131 5.131 341,730 -0.01(-0.10%)
Feb 08, 2017 5.120 5.136 5.120 5.136 206,522 +0.01(+0.20%)
Feb 07, 2017 5.131 5.141 5.090 5.126 352,414 -0.01(-0.20%)
Feb 06, 2017 5.120 5.136 5.115 5.136 258,571 +0.02(+0.30%)
Feb 03, 2017 5.126 5.136 5.115 5.120 191,470 -0.01(-0.20%)
Feb 02, 2017 5.115 5.131 5.092 5.131 215,580 +0.02(+0.40%)
Feb 01, 2017 5.120 5.129 5.090 5.110 292,283 +0.00(+0.00%)
Jan 31, 2017 5.105 5.110 5.084 5.110 248,570 +0.00(+0.00%)
Jan 30, 2017 5.105 5.115 5.099 5.110 197,356 -0.01(-0.10%)
Jan 27, 2017 5.115 5.115 5.074 5.115 232,997 +0.01(+0.20%)
Jan 26, 2017 5.095 5.126 5.079 5.105 293,059 +0.00(+0.00%)
Jan 25, 2017 5.090 5.108 5.074 5.105 257,675 +0.04(+0.71%)
Jan 24, 2017 5.064 5.074 5.043 5.069 294,206 +0.01(+0.20%)
Jan 23, 2017 5.028 5.059 5.028 5.059 362,473 +0.02(+0.41%)
Jan 20, 2017 5.064 5.064 5.002 5.038 456,557 -0.01(-0.10%)
Jan 19, 2017 5.054 5.069 5.018 5.043 306,968 -0.03(-0.51%)
Jan 18, 2017 5.043 5.072 5.033 5.069 392,087 +0.03(+0.61%)
Jan 17, 2017 5.079 5.082 5.023 5.038 331,216 -0.01(-0.15%)
Jan 13, 2017 5.046 5.046 5.046 0 +0.00(+0.00%)
Jan 12, 2017 5.082 5.082 5.031 5.046 458,954 -0.01(-0.20%)
Jan 11, 2017 5.071 5.082 5.041 5.056 392,624 +0.01(+0.10%)
Jan 10, 2017 5.015 5.066 5.015 5.051 451,533 +0.04(+0.82%)
Jan 09, 2017 5.041 5.071 4.990 5.010 655,368 -0.01(-0.20%)
Jan 06, 2017 5.031 5.097 4.964 5.020 1,935,414 -0.23(-4.47%)
Jan 05, 2017 5.240 5.281 5.240 5.255 209,867 -0.04(-0.68%)
Jan 04, 2017 5.383 5.383 5.235 5.291 115,779 +0.06(+1.07%)
Jan 03, 2017 5.220 5.260 5.220 5.235 52,549 +0.02(+0.39%)
Dec 30, 2016 5.214 5.214 5.214 0 +0.02(+0.39%)
Dec 29, 2016 5.194 5.204 5.087 5.194 410,798 +0.03(+0.49%)
Dec 28, 2016 5.163 5.194 5.153 5.169 149,323 +0.01(+0.20%)
Dec 27, 2016 5.163 5.184 5.158 5.158 206,728 -0.02(-0.39%)
Dec 23, 2016 5.179 5.179 5.179 0 +0.02(+0.30%)
Dec 22, 2016 5.138 5.174 5.138 5.163 104,835 +0.02(+0.30%)
Dec 21, 2016 5.107 5.159 5.092 5.148 145,813 +0.02(+0.40%)
Dec 20, 2016 5.138 5.163 5.128 5.128 286,474 -0.04(-0.69%)
Dec 19, 2016 5.128 5.163 5.115 5.163 147,442 +0.03(+0.60%)
Dec 16, 2016 5.107 5.143 5.096 5.132 151,385 +0.01(+0.29%)
Dec 15, 2016 5.128 5.133 5.097 5.117 188,025 -0.01(-0.10%)
Dec 14, 2016 5.107 5.143 5.107 5.123 205,287 +0.01(+0.20%)
Dec 13, 2016 5.092 5.128 5.082 5.112 210,948 +0.05(+1.01%)
Dec 12, 2016 5.051 5.066 5.051 5.061 137,282 +0.00(+0.05%)
Dec 09, 2016 5.038 5.059 5.033 5.059 225,865 +0.05(+0.91%)
Dec 08, 2016 5.028 5.049 5.008 5.013 180,095 -0.02(-0.40%)
Dec 07, 2016 4.993 5.064 4.993 5.033 253,431 +0.04(+0.71%)
Dec 06, 2016 4.942 4.998 4.942 4.998 155,097 +0.04(+0.82%)
Dec 05, 2016 4.942 4.973 4.942 4.957 114,849 +0.00(+0.00%)
Dec 02, 2016 4.937 4.988 4.937 4.957 115,467 +0.01(+0.10%)
Dec 01, 2016 4.978 4.983 4.951 4.952 288,822 -0.04(-0.81%)
Nov 30, 2016 5.003 5.013 4.983 4.993 114,513 -0.01(-0.10%)
Nov 29, 2016 5.003 5.003 4.993 4.998 93,151 -0.01(-0.20%)
Nov 28, 2016 5.023 5.052 5.003 5.008 212,884 -0.02(-0.30%)
Nov 25, 2016 4.983 5.038 4.965 5.023 65,131 +0.03(+0.70%)
Nov 23, 2016 4.988 4.988 4.988 0 +0.01(+0.15%)
Nov 22, 2016 4.947 4.983 4.937 4.981 137,215 +0.05(+1.10%)
Nov 21, 2016 4.871 4.927 4.871 4.927 192,329 +0.05(+0.93%)
Nov 18, 2016 4.851 4.889 4.851 4.881 169,988 +0.03(+0.52%)
Nov 17, 2016 4.806 4.861 4.806 4.856 130,552 +0.04(+0.74%)
Nov 16, 2016 4.790 4.841 4.790 4.821 137,723 +0.01(+0.21%)
Nov 15, 2016 4.740 4.811 4.740 4.811 261,208 +0.06(+1.28%)
Nov 14, 2016 4.770 4.811 4.750 4.750 251,579 -0.03(-0.69%)
Nov 11, 2016 4.768 4.833 4.750 4.783 108,109 -0.02(-0.42%)
Nov 10, 2016 4.913 4.913 4.738 4.803 193,623 -0.10(-1.95%)
Nov 09, 2016 4.903 4.943 4.848 4.898 275,917 -0.06(-1.21%)
Nov 08, 2016 4.923 4.988 4.918 4.958 173,048 +0.04(+0.71%)
Nov 07, 2016 4.928 4.963 4.903 4.923 200,458 +0.03(+0.62%)
Nov 04, 2016 4.958 4.968 4.888 4.893 219,337 -0.05(-1.02%)
Nov 03, 2016 4.943 4.963 4.893 4.943 240,973 -0.02(-0.30%)
Nov 02, 2016 5.054 5.062 4.963 4.958 247,138 -0.12(-2.37%)
Nov 01, 2016 5.039 5.084 5.029 5.079 235,127 +0.04(+0.80%)
Oct 31, 2016 5.084 5.099 5.029 5.039 141,354 -0.06(-1.18%)
Oct 28, 2016 5.114 5.119 5.059 5.099 64,876 -0.01(-0.10%)
Oct 27, 2016 5.144 5.149 5.094 5.104 175,520 -0.05(-0.88%)
Oct 26, 2016 5.179 5.189 5.149 5.149 100,802 -0.03(-0.58%)
Oct 25, 2016 5.174 5.189 5.170 5.179 102,110 +0.00(+0.01%)
Oct 24, 2016 5.184 5.194 5.164 5.179 98,888 -0.02(-0.30%)
Oct 21, 2016 5.164 5.209 5.119 5.194 108,028 +0.04(+0.68%)
Oct 20, 2016 5.144 5.164 5.100 5.159 55,128 +0.02(+0.39%)
Oct 19, 2016 5.059 5.159 5.059 5.139 376,415 +0.06(+1.19%)
Oct 18, 2016 5.084 5.094 5.044 5.079 238,624 +0.02(+0.30%)
Oct 17, 2016 5.159 5.159 5.054 5.064 173,809 -0.10(-1.94%)
Oct 14, 2016 5.164 5.179 5.119 5.164 153,502 +0.01(+0.15%)
Oct 13, 2016 5.142 5.157 5.117 5.157 204,692 +0.00(+0.00%)
Oct 12, 2016 5.167 5.181 5.142 5.157 156,488 -0.01(-0.19%)
Oct 11, 2016 5.191 5.201 5.142 5.167 227,886 -0.01(-0.29%)
Oct 10, 2016 5.167 5.201 5.167 5.181 136,247 -0.00(-0.10%)
Oct 07, 2016 5.191 5.191 5.157 5.186 124,855 -0.00(-0.10%)
Oct 06, 2016 5.196 5.201 5.177 5.191 152,480 -0.02(-0.38%)
Oct 05, 2016 5.201 5.216 5.181 5.211 150,212 +0.03(+0.58%)
Oct 04, 2016 5.201 5.226 5.137 5.181 124,317 -0.03(-0.67%)
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.