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

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Aug 29, 2014 6.768 6.803 6.803 6.803 117,683 +0.03(+0.51%)
Aug 28, 2014 6.745 6.768 6.741 6.768 83,259 +0.00(+0.00%)
Aug 27, 2014 6.749 6.768 6.726 6.768 132,563 +0.00(+0.06%)
Aug 26, 2014 6.749 6.764 6.726 6.764 128,719 +0.03(+0.40%)
Aug 25, 2014 6.734 6.764 6.711 6.738 368,691 +0.03(+0.51%)
Aug 22, 2014 6.741 6.745 6.720 6.703 182,281 -0.06(-0.85%)
Aug 21, 2014 6.768 6.772 6.749 6.761 78,094 -0.01(-0.11%)
Aug 20, 2014 6.738 6.784 6.726 6.768 184,781 +0.02(+0.28%)
Aug 19, 2014 6.738 6.761 6.707 6.749 102,125 +0.03(+0.40%)
Aug 18, 2014 6.726 6.734 6.695 6.722 152,321 +0.02(+0.34%)
Aug 15, 2014 6.718 6.718 6.642 6.699 225,978 -0.02(-0.28%)
Aug 14, 2014 6.818 6.818 6.707 6.718 252,802 +0.00(+0.05%)
Aug 13, 2014 6.602 6.750 6.556 6.715 294,498 +0.02(+0.34%)
Aug 12, 2014 6.761 6.778 6.672 6.693 168,012 -0.06(-0.84%)
Aug 11, 2014 6.712 6.761 6.696 6.750 212,276 +0.09(+1.31%)
Aug 08, 2014 6.526 6.673 6.526 6.662 255,376 +0.17(+2.57%)
Aug 07, 2014 6.340 6.518 6.340 6.495 321,686 +0.17(+2.64%)
Aug 06, 2014 6.385 6.385 6.108 6.328 1,116,843 -0.10(-1.53%)
Aug 05, 2014 6.643 6.655 6.412 6.427 611,427 -0.23(-3.48%)
Aug 04, 2014 6.685 6.685 6.605 6.658 330,360 +0.02(+0.23%)
Aug 01, 2014 6.617 6.708 6.545 6.643 450,866 +0.00(+0.00%)
Jul 31, 2014 6.909 6.909 6.537 6.643 1,702,082 -0.29(-4.16%)
Jul 30, 2014 6.954 6.954 6.928 6.932 156,365 -0.03(-0.44%)
Jul 29, 2014 6.943 6.981 6.932 6.962 147,203 +0.01(+0.11%)
Jul 28, 2014 6.981 6.981 6.947 6.954 110,495 -0.01(-0.11%)
Jul 25, 2014 7.000 7.000 6.943 6.962 107,603 -0.02(-0.27%)
Jul 24, 2014 6.970 7.000 6.958 6.981 165,938 +0.03(+0.49%)
Jul 23, 2014 6.928 6.970 6.909 6.947 102,153 +0.02(+0.22%)
Jul 22, 2014 6.943 6.970 6.928 6.932 106,409 +0.01(+0.11%)
Jul 21, 2014 6.954 6.966 6.920 6.924 199,548 -0.03(-0.46%)
Jul 18, 2014 6.939 6.958 6.920 6.956 98,468 +0.02(+0.24%)
Jul 17, 2014 6.924 6.970 6.895 6.939 159,983 +0.03(+0.37%)
Jul 16, 2014 6.897 6.920 6.879 6.914 105,086 +0.04(+0.51%)
Jul 15, 2014 6.897 6.897 6.856 6.879 158,183 -0.02(-0.28%)
Jul 14, 2014 6.890 6.935 6.886 6.897 216,169 +0.00(+0.04%)
Jul 11, 2014 6.887 6.928 6.861 6.894 207,103 +0.01(+0.16%)
Jul 10, 2014 6.879 6.898 6.861 6.883 151,988 -0.04(-0.54%)
Jul 09, 2014 6.898 6.932 6.891 6.921 128,642 -0.01(-0.10%)
Jul 08, 2014 6.864 6.951 6.861 6.928 160,080 +0.06(+0.93%)
Jul 07, 2014 6.808 6.875 6.797 6.864 168,977 +0.03(+0.44%)
Jul 03, 2014 6.872 6.834 6.834 6.834 288,945 -0.05(-0.77%)
Jul 02, 2014 6.943 6.943 6.883 6.887 227,080 -0.06(-0.92%)
Jul 01, 2014 6.951 6.955 6.925 6.951 115,496 -0.00(-0.05%)
Jun 30, 2014 6.947 6.955 6.921 6.955 109,852 +0.02(+0.23%)
Jun 27, 2014 6.925 6.943 6.921 6.939 81,220 +0.02(+0.32%)
Jun 26, 2014 6.928 6.936 6.908 6.917 94,194 -0.01(-0.16%)
Jun 25, 2014 6.910 6.928 6.894 6.928 125,808 +0.03(+0.49%)
Jun 24, 2014 6.872 6.917 6.853 6.894 134,567 +0.02(+0.27%)
Jun 23, 2014 6.879 6.894 6.823 6.876 181,143 +0.03(+0.38%)
Jun 20, 2014 6.876 6.879 6.849 6.849 141,294 -0.03(-0.44%)
Jun 19, 2014 6.868 6.887 6.815 6.879 194,605 -0.02(-0.32%)
Jun 18, 2014 6.910 6.928 6.872 6.902 151,654 -0.04(-0.55%)
Jun 17, 2014 6.925 6.947 6.913 6.940 102,249 -0.02(-0.27%)
Jun 16, 2014 6.955 6.981 6.936 6.958 127,810 +0.03(+0.43%)
Jun 13, 2014 6.966 6.970 6.921 6.928 125,375 -0.02(-0.28%)
Jun 12, 2014 6.926 6.951 6.926 6.948 130,701 +0.02(+0.33%)
Jun 11, 2014 6.888 6.926 6.888 6.925 72,913 +0.01(+0.10%)
Jun 10, 2014 6.888 6.937 6.873 6.918 147,121 -0.00(-0.05%)
Jun 06, 2014 6.911 6.933 6.907 6.922 108,009 +0.00(+0.00%)
Jun 05, 2014 6.922 6.948 6.892 6.922 101,167 +0.00(+0.00%)
Jun 04, 2014 6.899 6.933 6.881 6.922 175,943 +0.01(+0.11%)
Jun 03, 2014 6.896 6.929 6.896 6.914 140,162 +0.00(+0.06%)
Jun 02, 2014 6.926 6.937 6.896 6.910 186,800 -0.00(-0.06%)
May 30, 2014 6.892 6.933 6.877 6.914 107,166 +0.02(+0.33%)
May 29, 2014 6.862 6.896 6.862 6.892 156,676 +0.02(+0.29%)
May 28, 2014 6.851 6.886 6.851 6.872 69,151 +0.01(+0.20%)
May 27, 2014 6.866 6.866 6.836 6.858 125,668 +0.02(+0.33%)
May 23, 2014 6.836 6.836 6.836 6.836 95,787 -0.01(-0.22%)
May 22, 2014 6.840 6.851 6.825 6.851 79,227 +0.00(+0.06%)
May 21, 2014 6.866 6.869 6.836 6.847 114,312 -0.00(-0.03%)
May 20, 2014 6.858 6.862 6.821 6.849 120,143 -0.01(-0.19%)
May 19, 2014 6.828 6.869 6.816 6.862 128,354 +0.04(+0.60%)
May 16, 2014 6.821 6.828 6.806 6.821 102,703 +0.02(+0.27%)
May 15, 2014 6.858 6.858 6.798 6.802 188,095 -0.03(-0.50%)
May 14, 2014 6.844 6.851 6.833 6.837 183,974 +0.01(+0.16%)
May 13, 2014 6.825 6.829 6.814 6.825 78,326 +0.00(+0.00%)
May 12, 2014 6.825 6.851 6.799 6.825 158,526 +0.03(+0.38%)
May 09, 2014 6.785 6.814 6.777 6.799 95,638 +0.01(+0.17%)
May 08, 2014 6.781 6.807 6.781 6.788 96,396 +0.00(+0.05%)
May 07, 2014 6.818 6.818 6.759 6.785 135,703 +0.01(+0.11%)
May 06, 2014 6.751 6.802 6.737 6.777 178,257 +0.03(+0.38%)
May 05, 2014 6.733 6.751 6.710 6.751 125,513 +0.01(+0.16%)
May 02, 2014 6.703 6.740 6.677 6.740 207,242 +0.03(+0.44%)
May 01, 2014 6.692 6.729 6.685 6.710 221,853 +0.03(+0.39%)
Apr 30, 2014 6.733 6.733 6.673 6.684 182,718 -0.05(-0.72%)
Apr 29, 2014 6.740 6.740 6.707 6.733 135,714 +0.00(+0.00%)
Apr 28, 2014 6.740 6.740 6.718 6.733 159,890 +0.01(+0.11%)
Apr 25, 2014 6.748 6.748 6.699 6.725 133,514 -0.01(-0.11%)
Apr 24, 2014 6.714 6.744 6.688 6.733 81,895 +0.04(+0.61%)
Apr 23, 2014 6.714 6.725 6.677 6.692 130,145 +0.00(+0.06%)
Apr 22, 2014 6.673 6.725 6.673 6.688 128,497 +0.01(+0.22%)
Apr 21, 2014 6.677 6.688 6.666 6.673 194,019 -0.02(-0.33%)
Apr 17, 2014 6.718 6.696 6.696 6.696 109,719 -0.02(-0.28%)
Apr 16, 2014 6.647 6.729 6.618 6.714 191,291 +0.09(+1.40%)
Apr 15, 2014 6.710 6.733 6.618 6.621 172,390 -0.10(-1.54%)
Apr 14, 2014 6.666 6.744 6.629 6.725 185,533 +0.06(+0.88%)
Apr 11, 2014 6.615 6.670 6.604 6.667 176,127 +0.06(+0.95%)
Apr 10, 2014 6.667 6.667 6.604 6.604 209,034 -0.07(-1.06%)
Apr 09, 2014 6.608 6.700 6.608 6.675 209,336 +0.06(+0.96%)
Apr 08, 2014 6.589 6.622 6.589 6.611 123,766 +0.00(+0.06%)
Apr 07, 2014 6.597 6.626 6.556 6.608 402,196 +0.01(+0.22%)
Apr 04, 2014 6.564 6.626 6.564 6.593 302,471 +0.03(+0.45%)
Apr 03, 2014 6.582 6.582 6.553 6.564 101,453 +0.00(+0.06%)
Apr 02, 2014 6.582 6.597 6.553 6.560 160,189 -0.03(-0.50%)
Apr 01, 2014 6.586 6.597 6.564 6.593 163,299 +0.03(+0.45%)
Mar 31, 2014 6.560 6.600 6.530 6.564 229,354 +0.01(+0.11%)
Mar 28, 2014 6.501 6.567 6.501 6.556 112,745 +0.05(+0.74%)
Mar 27, 2014 6.472 6.527 6.464 6.508 93,507 +0.03(+0.46%)
Mar 26, 2014 6.479 6.501 6.464 6.479 160,523 +0.01(+0.22%)
Mar 25, 2014 6.457 6.479 6.446 6.464 159,461 -0.01(-0.23%)
Mar 24, 2014 6.483 6.483 6.456 6.479 185,838 +0.00(+0.00%)
Mar 21, 2014 6.479 6.527 6.468 6.479 191,972 +0.01(+0.23%)
Mar 20, 2014 6.497 6.534 6.449 6.464 293,031 -0.05(-0.79%)
Mar 19, 2014 6.530 6.545 6.505 6.516 123,263 +0.00(+0.00%)
Mar 18, 2014 6.523 6.542 6.505 6.516 99,899 +0.00(+0.00%)
Mar 17, 2014 6.505 6.549 6.490 6.516 95,414 +0.03(+0.40%)
Mar 14, 2014 6.486 6.497 6.464 6.490 177,058 +0.01(+0.22%)
Mar 13, 2014 6.527 6.531 6.472 6.476 234,846 -0.03(-0.51%)
Mar 12, 2014 6.505 6.538 6.498 6.509 114,656 +0.01(+0.17%)
Mar 11, 2014 6.513 6.527 6.491 6.498 187,540 -0.01(-0.22%)
Mar 10, 2014 6.465 6.516 6.465 6.512 148,589 +0.04(+0.62%)
Mar 07, 2014 6.494 6.502 6.458 6.472 314,196 -0.02(-0.34%)
Mar 06, 2014 6.472 6.498 6.465 6.494 99,549 +0.02(+0.34%)
Mar 05, 2014 6.450 6.498 6.450 6.472 163,942 +0.01(+0.23%)
Mar 04, 2014 6.454 6.472 6.450 6.458 98,216 +0.01(+0.23%)
Mar 03, 2014 6.454 6.469 6.432 6.443 199,756 -0.01(-0.17%)
Feb 28, 2014 6.465 6.476 6.425 6.454 183,520 -0.01(-0.17%)
Feb 27, 2014 6.428 6.470 6.411 6.465 182,152 +0.04(+0.57%)
Feb 26, 2014 6.450 6.450 6.410 6.428 107,272 +0.01(+0.17%)
Feb 25, 2014 6.432 6.441 6.414 6.418 104,165 +0.00(+0.00%)
Feb 24, 2014 6.428 6.469 6.396 6.418 188,366 +0.02(+0.34%)
Feb 21, 2014 6.377 6.407 6.359 6.396 295,516 +0.01(+0.17%)
Feb 20, 2014 6.396 6.410 6.377 6.385 148,638 -0.01(-0.17%)
Feb 19, 2014 6.439 6.443 6.392 6.396 202,157 -0.03(-0.51%)
Feb 18, 2014 6.443 6.469 6.414 6.428 173,607 +0.03(+0.47%)
Feb 14, 2014 6.331 6.399 6.399 6.399 214,955 +0.07(+1.06%)
Feb 13, 2014 6.422 6.443 6.306 6.331 228,379 -0.09(-1.41%)
Feb 12, 2014 6.404 6.451 6.378 6.422 229,439 +0.02(+0.34%)
Feb 11, 2014 6.414 6.429 6.396 6.400 289,820 +0.01(+0.17%)
Feb 10, 2014 6.356 6.414 6.356 6.389 150,982 +0.01(+0.17%)
Feb 07, 2014 6.360 6.386 6.342 6.378 113,600 +0.03(+0.51%)
Feb 06, 2014 6.353 6.378 6.331 6.346 132,750 +0.01(+0.23%)
Feb 05, 2014 6.367 6.367 6.331 6.331 116,387 -0.03(-0.51%)
Feb 04, 2014 6.342 6.378 6.342 6.364 208,976 +0.02(+0.37%)
Feb 03, 2014 6.346 6.385 6.324 6.340 193,396 -0.03(-0.43%)
Jan 31, 2014 6.328 6.367 6.313 6.367 120,830 +0.02(+0.26%)
Jan 30, 2014 6.335 6.360 6.299 6.351 103,435 +0.06(+0.89%)
Jan 29, 2014 6.342 6.356 6.273 6.295 178,702 -0.05(-0.74%)
Jan 28, 2014 6.280 6.375 6.280 6.342 176,865 +0.06(+0.98%)
Jan 27, 2014 6.324 6.342 6.270 6.280 263,862 -0.06(-0.91%)
Jan 24, 2014 6.396 6.411 6.317 6.338 304,207 -0.06(-0.91%)
Jan 23, 2014 6.375 6.396 6.317 6.396 237,546 +0.03(+0.40%)
Jan 22, 2014 6.371 6.378 6.356 6.371 166,823 -0.00(-0.06%)
Jan 21, 2014 6.367 6.375 6.309 6.375 186,934 +0.04(+0.57%)
Jan 17, 2014 6.353 6.338 6.338 6.338 151,489 -0.01(-0.23%)
Jan 16, 2014 6.338 6.356 6.324 6.353 165,642 +0.01(+0.16%)
Jan 15, 2014 6.331 6.349 6.328 6.343 193,570 +0.01(+0.18%)
Jan 14, 2014 6.328 6.346 6.320 6.331 120,308 +0.01(+0.17%)
Jan 13, 2014 6.302 6.338 6.299 6.320 129,624 +0.01(+0.11%)
Jan 10, 2014 6.266 6.335 6.266 6.313 150,805 +0.04(+0.64%)
Jan 09, 2014 6.270 6.284 6.237 6.273 129,053 +0.04(+0.64%)
Jan 08, 2014 6.251 6.266 6.215 6.233 349,902 -0.03(-0.51%)
Jan 07, 2014 6.288 6.300 6.251 6.266 338,666 -0.01(-0.18%)
Jan 06, 2014 6.233 6.287 6.201 6.277 385,131 +0.07(+1.11%)
Jan 03, 2014 6.212 6.215 6.179 6.208 181,903 +0.01(+0.18%)
Jan 02, 2014 6.172 6.219 6.172 6.197 287,538 +0.02(+0.35%)
Dec 31, 2013 6.197 6.175 6.175 6.175 434,602 -0.01(-0.23%)
Dec 30, 2013 6.193 6.212 6.132 6.190 220,926 -0.03(-0.47%)
Dec 27, 2013 6.215 6.241 6.154 6.219 351,870 +0.02(+0.34%)
Dec 26, 2013 6.198 6.201 6.155 6.198 260,670 +0.03(+0.41%)
Dec 24, 2013 6.151 6.212 6.151 6.173 231,232 +0.04(+0.64%)
Dec 23, 2013 6.076 6.144 6.058 6.133 254,865 +0.08(+1.37%)
Dec 20, 2013 6.014 6.068 5.986 6.050 328,712 +0.05(+0.78%)
Dec 19, 2013 6.011 6.014 5.975 6.004 254,439 +0.01(+0.24%)
Dec 18, 2013 6.011 6.011 5.961 5.989 229,235 -0.01(-0.18%)
Dec 17, 2013 6.025 6.047 5.989 6.000 162,776 -0.04(-0.71%)
Dec 16, 2013 6.014 6.068 5.996 6.043 166,186 +0.02(+0.30%)
Dec 13, 2013 6.004 6.058 6.004 6.025 170,022 +0.04(+0.66%)
Dec 12, 2013 6.050 6.056 5.971 5.986 217,087 -0.08(-1.30%)
Dec 11, 2013 6.079 6.101 6.050 6.065 218,153 -0.01(-0.13%)
Dec 10, 2013 6.094 6.098 6.041 6.073 203,630 -0.02(-0.29%)
Dec 09, 2013 6.083 6.094 6.041 6.090 222,408 +0.05(+0.83%)
Dec 06, 2013 6.062 6.094 6.041 6.041 272,399 -0.01(-0.18%)
Dec 05, 2013 6.080 6.097 6.044 6.051 176,305 -0.01(-0.18%)
Dec 04, 2013 6.033 6.080 6.030 6.062 218,836 +0.02(+0.41%)
Dec 03, 2013 6.080 6.101 6.033 6.037 269,525 -0.04(-0.70%)
Dec 02, 2013 6.101 6.103 6.030 6.080 354,960 -0.04(-0.64%)
Nov 29, 2013 6.123 6.144 6.098 6.119 80,078 +0.05(+0.82%)
Nov 27, 2013 6.008 6.069 6.008 6.069 119,129 +0.04(+0.71%)
Nov 26, 2013 6.123 6.133 6.023 6.026 194,177 -0.08(-1.34%)
Nov 25, 2013 6.112 6.123 6.094 6.108 165,135 +0.02(+0.41%)
Nov 22, 2013 6.012 6.101 5.976 6.083 250,640 +0.04(+0.65%)
Nov 21, 2013 6.076 6.094 6.016 6.044 204,141 -0.04(-0.59%)
Nov 20, 2013 6.107 6.162 6.076 6.080 150,457 -0.03(-0.52%)
Nov 19, 2013 6.058 6.137 6.012 6.112 239,114 +0.04(+0.65%)
Nov 18, 2013 6.283 6.294 6.012 6.073 433,547 -0.23(-3.60%)
Nov 15, 2013 6.247 6.312 6.247 6.300 104,647 +0.06(+0.89%)
Nov 14, 2013 6.276 6.276 6.233 6.244 150,953 -0.00(-0.07%)
Nov 12, 2013 6.241 6.315 6.213 6.248 285,678 +0.02(+0.34%)
Nov 11, 2013 6.237 6.239 6.210 6.227 116,082 +0.00(+0.06%)
Nov 08, 2013 6.209 6.245 6.160 6.223 417,953 +0.00(+0.00%)
Nov 07, 2013 6.213 6.227 6.191 6.223 150,472 +0.03(+0.51%)
Nov 06, 2013 6.181 6.199 6.134 6.191 168,485 +0.01(+0.23%)
Nov 05, 2013 6.146 6.198 6.128 6.177 215,254 +0.02(+0.34%)
Nov 04, 2013 6.149 6.156 6.096 6.156 169,330 +0.05(+0.81%)
Nov 01, 2013 6.117 6.138 6.103 6.107 87,413 -0.01(-0.23%)
Oct 31, 2013 6.114 6.138 6.075 6.121 220,144 +0.01(+0.17%)
Oct 30, 2013 6.114 6.114 6.061 6.110 92,687 -0.02(-0.29%)
Oct 29, 2013 6.138 6.149 6.089 6.128 118,767 -0.02(-0.40%)
Oct 28, 2013 6.138 6.163 6.138 6.153 181,840 +0.02(+0.35%)
Oct 25, 2013 6.100 6.131 6.078 6.131 138,267 +0.03(+0.52%)
Oct 24, 2013 6.068 6.103 6.057 6.100 100,398 +0.02(+0.35%)
Oct 23, 2013 6.071 6.085 6.050 6.078 141,048 +0.02(+0.29%)
Oct 22, 2013 5.979 6.071 5.964 6.061 96,023 +0.10(+1.72%)
Oct 21, 2013 6.011 6.071 5.944 5.958 315,209 -0.04(-0.59%)
Oct 18, 2013 6.018 6.025 5.965 5.993 288,154 -0.02(-0.35%)
Oct 17, 2013 5.965 6.032 5.965 6.015 196,760 +0.05(+0.83%)
Oct 16, 2013 5.990 5.992 5.965 5.965 300,757 -0.05(-0.79%)
Oct 15, 2013 6.015 6.078 5.995 6.013 179,106 -0.03(-0.57%)
Oct 14, 2013 5.984 6.068 5.977 6.047 144,498 +0.05(+0.87%)
Oct 11, 2013 5.949 6.012 5.935 5.995 188,337 +0.01(+0.12%)
Oct 10, 2013 5.952 6.016 5.921 5.987 211,347 +0.07(+1.19%)
Oct 09, 2013 5.952 5.963 5.896 5.917 173,808 -0.04(-0.59%)
Oct 08, 2013 5.966 5.991 5.949 5.952 173,384 -0.01(-0.12%)
Oct 07, 2013 5.952 5.966 5.949 5.959 135,950 +0.00(+0.05%)
Oct 04, 2013 5.966 5.977 5.949 5.956 124,370 -0.01(-0.11%)
Oct 03, 2013 5.991 6.016 5.963 5.963 169,987 -0.04(-0.70%)
Oct 02, 2013 5.963 6.026 5.945 6.005 153,085 +0.05(+0.86%)
Oct 01, 2013 5.921 5.966 5.921 5.954 160,126 +0.00(+0.03%)
Sep 30, 2013 5.963 5.963 5.921 5.952 209,763 -0.01(-0.24%)
Sep 27, 2013 5.935 5.977 5.935 5.966 108,594 -0.00(-0.06%)
Sep 26, 2013 5.938 5.970 5.935 5.970 130,801 +0.01(+0.24%)
Sep 25, 2013 5.886 5.963 5.886 5.956 144,284 +0.07(+1.20%)
Sep 24, 2013 5.889 5.921 5.854 5.886 117,925 +0.00(+0.06%)
Sep 23, 2013 5.875 5.914 5.854 5.882 122,732 +0.02(+0.30%)
Sep 20, 2013 5.907 5.910 5.858 5.865 136,933 -0.04(-0.59%)
Sep 19, 2013 5.921 5.931 5.851 5.900 166,964 -0.02(-0.36%)
Sep 18, 2013 5.900 5.949 5.875 5.921 201,406 +0.04(+0.66%)
Sep 17, 2013 5.900 5.917 5.882 5.882 244,348 -0.02(-0.30%)
Sep 16, 2013 5.938 5.931 5.893 5.900 226,255 -0.01(-0.24%)
Sep 13, 2013 5.921 5.921 5.882 5.914 138,654 +0.00(+0.05%)
Sep 12, 2013 5.862 5.932 5.862 5.911 167,577 +0.04(+0.65%)
Sep 11, 2013 5.866 5.880 5.845 5.873 157,003 +0.02(+0.42%)
Sep 10, 2013 5.855 5.880 5.848 5.848 193,025 +0.00(+0.00%)
Sep 09, 2013 5.848 5.863 5.824 5.848 151,685 +0.02(+0.30%)
Sep 06, 2013 5.848 5.848 5.800 5.831 110,055 +0.00(+0.06%)
Sep 05, 2013 5.838 5.846 5.803 5.827 173,670 +0.01(+0.18%)
Sep 04, 2013 5.775 5.831 5.766 5.817 179,889 +0.06(+0.97%)
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.