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: 7:00 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 (%)
Sep 30, 2016 5.043 5.091 5.019 5.067 259,697 +0.04(+0.86%)
Sep 29, 2016 5.067 5.072 4.985 5.023 150,182 -0.04(-0.86%)
Sep 28, 2016 5.043 5.072 5.023 5.067 103,009 +0.02(+0.48%)
Sep 27, 2016 5.014 5.062 5.004 5.043 120,798 +0.03(+0.58%)
Sep 26, 2016 5.043 5.057 4.999 5.014 152,095 -0.04(-0.76%)
Sep 23, 2016 5.038 5.052 5.014 5.052 115,291 +0.00(+0.00%)
Sep 22, 2016 4.980 5.077 4.980 5.052 149,755 +0.06(+1.26%)
Sep 21, 2016 4.937 5.009 4.908 4.990 148,064 +0.05(+1.07%)
Sep 20, 2016 4.908 4.946 4.908 4.937 57,726 +0.03(+0.59%)
Sep 19, 2016 4.903 4.942 4.903 4.908 99,164 -0.00(-0.10%)
Sep 16, 2016 4.903 4.942 4.898 4.913 141,464 +0.02(+0.39%)
Sep 15, 2016 4.855 4.937 4.850 4.893 402,307 +0.00(+0.10%)
Sep 14, 2016 4.893 4.893 4.831 4.888 134,826 +0.01(+0.15%)
Sep 13, 2016 4.905 4.924 4.843 4.881 296,434 -0.04(-0.87%)
Sep 12, 2016 4.924 4.951 4.886 4.924 428,011 -0.05(-1.06%)
Sep 09, 2016 5.063 5.063 4.948 4.977 343,566 -0.10(-1.89%)
Sep 08, 2016 5.072 5.082 5.063 5.072 186,203 -0.00(-0.09%)
Sep 07, 2016 5.068 5.077 5.058 5.077 112,184 +0.01(+0.19%)
Sep 06, 2016 5.049 5.073 5.044 5.068 244,083 -0.00(-0.09%)
Sep 02, 2016 5.049 5.072 5.072 5.072 122,781 +0.02(+0.47%)
Sep 01, 2016 5.044 5.058 5.015 5.049 77,854 +0.01(+0.28%)
Aug 31, 2016 5.029 5.068 5.010 5.034 148,107 +0.00(+0.00%)
Aug 30, 2016 5.077 5.092 5.007 5.034 187,100 -0.02(-0.47%)
Aug 29, 2016 5.068 5.068 5.053 5.058 93,311 -0.02(-0.38%)
Aug 26, 2016 5.044 5.115 5.029 5.077 171,613 +0.03(+0.57%)
Aug 25, 2016 4.996 5.063 4.991 5.049 267,339 +0.03(+0.67%)
Aug 24, 2016 4.986 5.049 4.984 5.015 281,089 +0.04(+0.87%)
Aug 23, 2016 5.010 5.063 4.963 4.972 471,758 -0.06(-1.23%)
Aug 22, 2016 5.063 5.090 5.009 5.034 139,276 -0.04(-0.75%)
Aug 19, 2016 5.111 5.111 5.049 5.072 122,057 -0.02(-0.47%)
Aug 18, 2016 5.053 5.135 5.050 5.096 191,628 +0.03(+0.50%)
Aug 17, 2016 5.049 5.082 5.010 5.071 93,225 +0.01(+0.16%)
Aug 16, 2016 5.072 5.104 5.058 5.063 132,066 -0.02(-0.42%)
Aug 15, 2016 5.046 5.099 5.023 5.084 199,190 +0.07(+1.42%)
Aug 12, 2016 4.975 5.028 4.975 5.013 130,796 +0.04(+0.76%)
Aug 11, 2016 4.928 4.980 4.918 4.975 123,058 +0.06(+1.16%)
Aug 10, 2016 4.937 4.947 4.909 4.918 98,744 -0.04(-0.77%)
Aug 09, 2016 4.942 4.961 4.918 4.956 120,056 +0.02(+0.38%)
Aug 08, 2016 4.895 4.947 4.895 4.937 82,979 +0.04(+0.87%)
Aug 05, 2016 4.871 4.932 4.871 4.895 197,997 +0.03(+0.68%)
Aug 04, 2016 4.909 4.934 4.852 4.862 131,188 -0.06(-1.16%)
Aug 03, 2016 4.895 4.918 4.895 4.918 99,815 +0.00(+0.00%)
Aug 02, 2016 4.890 4.923 4.871 4.918 124,494 +0.00(+0.00%)
Aug 01, 2016 4.956 4.956 4.892 4.918 168,070 -0.04(-0.86%)
Jul 29, 2016 4.885 4.961 4.871 4.961 185,030 +0.07(+1.46%)
Jul 28, 2016 4.885 4.909 4.871 4.890 123,302 -0.00(-0.10%)
Jul 27, 2016 4.876 4.909 4.876 4.895 73,795 +0.02(+0.39%)
Jul 26, 2016 4.876 4.909 4.876 4.876 68,322 +0.00(+0.00%)
Jul 25, 2016 4.876 4.904 4.862 4.876 109,455 -0.02(-0.39%)
Jul 22, 2016 4.876 4.923 4.867 4.895 69,479 +0.03(+0.58%)
Jul 21, 2016 4.895 4.895 4.866 4.866 134,776 +0.00(+0.00%)
Jul 20, 2016 4.876 4.928 4.852 4.866 184,031 -0.01(-0.19%)
Jul 19, 2016 4.876 4.909 4.859 4.876 133,079 -0.01(-0.29%)
Jul 18, 2016 4.843 4.895 4.833 4.890 116,984 +0.05(+0.98%)
Jul 15, 2016 4.838 4.847 4.828 4.843 204,979 +0.00(+0.10%)
Jul 14, 2016 4.885 4.890 4.805 4.838 222,848 +0.04(+0.74%)
Jul 13, 2016 4.816 4.863 4.788 4.802 195,715 -0.03(-0.58%)
Jul 12, 2016 4.793 4.843 4.793 4.830 277,531 +0.05(+1.08%)
Jul 11, 2016 4.779 4.802 4.779 4.779 298,150 +0.00(+0.00%)
Jul 08, 2016 4.760 4.769 4.769 4.779 157,605 +0.01(+0.20%)
Jul 07, 2016 4.741 4.795 4.736 4.769 152,472 +0.00(+0.10%)
Jul 06, 2016 4.736 4.774 4.732 4.765 188,163 +0.01(+0.20%)
Jul 05, 2016 4.708 4.779 4.699 4.755 140,466 +0.01(+0.30%)
Jul 01, 2016 4.774 4.741 4.741 4.741 135,006 -0.00(-0.10%)
Jun 30, 2016 4.703 4.755 4.673 4.746 241,840 +0.05(+1.00%)
Jun 29, 2016 4.699 4.703 4.661 4.699 163,120 +0.04(+0.81%)
Jun 28, 2016 4.628 4.694 4.628 4.661 174,660 +0.06(+1.33%)
Jun 27, 2016 4.732 4.736 4.595 4.600 212,855 -0.12(-2.59%)
Jun 24, 2016 4.685 4.750 4.685 4.722 230,381 -0.05(-0.99%)
Jun 23, 2016 4.741 4.770 4.720 4.769 103,232 +0.05(+1.00%)
Jun 22, 2016 4.708 4.727 4.689 4.722 172,158 +0.03(+0.60%)
Jun 21, 2016 4.689 4.718 4.680 4.694 230,874 +0.02(+0.50%)
Jun 20, 2016 4.699 4.703 4.666 4.671 340,551 -0.01(-0.20%)
Jun 17, 2016 4.666 4.703 4.638 4.680 167,678 +0.01(+0.30%)
Jun 16, 2016 4.689 4.699 4.638 4.666 154,039 -0.03(-0.70%)
Jun 15, 2016 4.647 4.741 4.647 4.699 252,248 +0.03(+0.60%)
Jun 14, 2016 4.699 4.703 4.633 4.671 227,442 -0.02(-0.50%)
Jun 13, 2016 4.750 4.750 4.680 4.694 91,472 -0.04(-0.84%)
Jun 10, 2016 4.711 4.753 4.678 4.734 177,726 +0.01(+0.20%)
Jun 09, 2016 4.697 4.729 4.697 4.725 133,535 +0.02(+0.50%)
Jun 08, 2016 4.683 4.724 4.683 4.701 193,341 +0.02(+0.50%)
Jun 07, 2016 4.650 4.678 4.631 4.678 174,133 +0.02(+0.50%)
Jun 06, 2016 4.627 4.673 4.627 4.655 161,806 +0.04(+0.81%)
Jun 03, 2016 4.613 4.627 4.585 4.617 125,594 +0.01(+0.30%)
Jun 02, 2016 4.594 4.617 4.571 4.603 122,324 -0.00(-0.10%)
Jun 01, 2016 4.547 4.613 4.529 4.608 133,494 +0.02(+0.51%)
May 31, 2016 4.580 4.608 4.547 4.585 166,997 +0.00(+0.10%)
May 27, 2016 4.617 4.580 4.580 4.580 97,339 -0.02(-0.41%)
May 26, 2016 4.613 4.627 4.566 4.599 131,425 +0.00(+0.00%)
May 25, 2016 4.547 4.617 4.538 4.599 114,009 +0.06(+1.34%)
May 24, 2016 4.608 4.608 4.510 4.538 235,410 -0.02(-0.51%)
May 23, 2016 4.589 4.617 4.543 4.561 181,911 -0.06(-1.31%)
May 20, 2016 4.561 4.627 4.533 4.622 169,176 +0.08(+1.85%)
May 19, 2016 4.571 4.617 4.492 4.538 314,531 -0.08(-1.72%)
May 18, 2016 4.571 4.664 4.571 4.617 145,510 +0.02(+0.51%)
May 17, 2016 4.631 4.655 4.585 4.594 301,639 -0.06(-1.30%)
May 16, 2016 4.669 4.677 4.617 4.655 97,260 +0.01(+0.15%)
May 13, 2016 4.611 4.680 4.601 4.648 343,543 +0.05(+1.11%)
May 12, 2016 4.588 4.634 4.578 4.597 159,178 +0.01(+0.20%)
May 11, 2016 4.583 4.625 4.569 4.588 296,456 -0.02(-0.50%)
May 10, 2016 4.565 4.648 4.565 4.611 153,614 +0.04(+0.91%)
May 09, 2016 4.583 4.629 4.541 4.569 244,514 -0.04(-0.90%)
May 06, 2016 4.546 4.643 4.530 4.611 154,537 +0.04(+0.91%)
May 05, 2016 4.458 4.620 4.444 4.569 446,431 +0.09(+1.96%)
May 04, 2016 4.717 4.717 4.440 4.481 1,215,713 -0.34(-7.10%)
May 03, 2016 4.810 4.851 4.791 4.823 100,978 +0.01(+0.19%)
May 02, 2016 4.865 4.870 4.800 4.814 186,006 -0.05(-1.05%)
Apr 29, 2016 4.791 4.866 4.791 4.865 136,873 +0.07(+1.54%)
Apr 28, 2016 4.740 4.814 4.740 4.791 158,168 +0.01(+0.19%)
Apr 27, 2016 4.759 4.791 4.745 4.782 116,270 +0.01(+0.29%)
Apr 26, 2016 4.717 4.782 4.717 4.768 183,182 +0.03(+0.59%)
Apr 25, 2016 4.782 4.786 4.727 4.740 85,373 -0.04(-0.87%)
Apr 22, 2016 4.763 4.786 4.763 4.782 62,872 +0.02(+0.39%)
Apr 21, 2016 4.773 4.782 4.759 4.763 83,866 +0.01(+0.29%)
Apr 20, 2016 4.749 4.768 4.726 4.749 184,397 +0.00(+0.00%)
Apr 19, 2016 4.759 4.791 4.731 4.749 89,909 -0.01(-0.19%)
Apr 18, 2016 4.759 4.774 4.717 4.759 146,675 -0.01(-0.29%)
Apr 15, 2016 4.810 4.810 4.759 4.773 122,390 -0.03(-0.58%)
Apr 14, 2016 4.828 4.828 4.749 4.800 232,974 -0.01(-0.19%)
Apr 13, 2016 4.805 4.810 4.740 4.810 203,836 +0.06(+1.32%)
Apr 12, 2016 4.688 4.756 4.688 4.747 237,697 +0.06(+1.22%)
Apr 11, 2016 4.688 4.715 4.665 4.690 366,503 +0.03(+0.64%)
Apr 08, 2016 4.614 4.683 4.602 4.660 270,438 +0.07(+1.50%)
Apr 07, 2016 4.578 4.591 4.564 4.591 124,053 +0.00(+0.10%)
Apr 06, 2016 4.578 4.601 4.536 4.587 190,822 +0.05(+1.11%)
Apr 05, 2016 4.527 4.559 4.518 4.536 157,183 +0.00(+0.10%)
Apr 04, 2016 4.564 4.591 4.523 4.532 90,144 -0.04(-0.90%)
Apr 01, 2016 4.555 4.587 4.550 4.573 149,580 -0.03(-0.60%)
Mar 31, 2016 4.568 4.605 4.533 4.601 211,491 +0.05(+1.11%)
Mar 30, 2016 4.500 4.550 4.486 4.550 173,974 +0.05(+1.22%)
Mar 29, 2016 4.436 4.498 4.418 4.495 193,030 +0.05(+1.13%)
Mar 28, 2016 4.559 4.559 4.390 4.445 396,142 -0.10(-2.12%)
Mar 24, 2016 4.568 4.541 4.541 4.541 278,904 -0.06(-1.39%)
Mar 23, 2016 4.591 4.642 4.573 4.605 289,180 +0.03(+0.60%)
Mar 22, 2016 4.555 4.614 4.541 4.578 234,707 +0.04(+0.91%)
Mar 21, 2016 4.596 4.623 4.532 4.536 270,796 -0.04(-0.80%)
Mar 18, 2016 4.527 4.605 4.504 4.573 214,738 +0.05(+1.01%)
Mar 17, 2016 4.481 4.601 4.476 4.527 172,569 +0.04(+0.92%)
Mar 16, 2016 4.477 4.513 4.445 4.486 192,598 +0.02(+0.51%)
Mar 15, 2016 4.468 4.468 4.413 4.463 192,548 +0.01(+0.21%)
Mar 14, 2016 4.468 4.491 4.431 4.454 204,472 -0.01(-0.14%)
Mar 11, 2016 4.424 4.479 4.424 4.460 246,931 +0.06(+1.43%)
Mar 10, 2016 4.384 4.442 4.352 4.397 172,823 +0.01(+0.31%)
Mar 09, 2016 4.365 4.404 4.361 4.384 183,934 +0.03(+0.73%)
Mar 08, 2016 4.370 4.370 4.338 4.352 152,776 +0.00(+0.10%)
Mar 07, 2016 4.302 4.365 4.302 4.347 225,318 +0.06(+1.48%)
Mar 04, 2016 4.266 4.320 4.252 4.284 249,477 +0.05(+1.07%)
Mar 03, 2016 4.193 4.261 4.180 4.238 195,227 +0.06(+1.52%)
Mar 02, 2016 4.152 4.189 4.130 4.175 177,653 +0.05(+1.21%)
Mar 01, 2016 4.107 4.179 4.084 4.125 587,624 +0.07(+1.68%)
Feb 29, 2016 4.052 4.089 4.030 4.057 213,636 +0.03(+0.79%)
Feb 26, 2016 4.057 4.075 3.998 4.025 147,190 +0.00(+0.11%)
Feb 25, 2016 4.016 4.043 3.998 4.021 152,811 +0.03(+0.80%)
Feb 24, 2016 3.998 4.017 3.961 3.989 113,747 -0.01(-0.23%)
Feb 23, 2016 3.998 4.052 3.982 3.998 144,682 +0.00(+0.11%)
Feb 22, 2016 4.025 4.025 3.980 3.993 166,917 +0.01(+0.34%)
Feb 19, 2016 3.966 3.998 3.966 3.980 128,479 +0.02(+0.57%)
Feb 18, 2016 3.939 3.993 3.930 3.957 144,755 +0.05(+1.28%)
Feb 17, 2016 3.907 3.921 3.884 3.907 315,826 +0.03(+0.70%)
Feb 16, 2016 3.925 3.925 3.880 3.880 218,520 +0.00(+0.06%)
Feb 12, 2016 3.878 3.878 3.878 3.878 174,909 +0.04(+1.17%)
Feb 11, 2016 3.878 3.923 3.754 3.833 486,417 -0.07(-1.84%)
Feb 10, 2016 3.927 3.927 3.887 3.905 74,295 +0.01(+0.23%)
Feb 09, 2016 3.914 3.972 3.864 3.896 324,219 -0.05(-1.25%)
Feb 08, 2016 3.949 3.967 3.900 3.945 316,831 -0.04(-1.01%)
Feb 05, 2016 3.896 4.039 3.842 3.985 848,890 -0.17(-4.00%)
Feb 04, 2016 4.151 4.190 4.147 4.151 139,564 +0.01(+0.22%)
Feb 03, 2016 4.129 4.169 4.093 4.142 210,963 +0.05(+1.21%)
Feb 02, 2016 4.178 4.196 4.093 4.093 211,459 -0.09(-2.25%)
Feb 01, 2016 4.183 4.228 4.151 4.187 202,246 -0.03(-0.64%)
Jan 29, 2016 4.129 4.214 4.129 4.214 246,671 +0.09(+2.29%)
Jan 28, 2016 4.075 4.129 4.062 4.120 122,565 +0.05(+1.32%)
Jan 27, 2016 3.999 4.111 3.985 4.066 162,019 +0.07(+1.68%)
Jan 26, 2016 3.967 3.999 3.949 3.999 157,739 +0.05(+1.37%)
Jan 25, 2016 3.936 3.985 3.932 3.945 189,617 -0.02(-0.45%)
Jan 22, 2016 3.972 4.003 3.923 3.963 448,191 +0.05(+1.38%)
Jan 21, 2016 3.914 3.914 3.819 3.909 247,680 +0.03(+0.69%)
Jan 20, 2016 3.878 3.900 3.788 3.882 554,315 -0.04(-1.14%)
Jan 19, 2016 4.008 4.012 3.918 3.927 270,799 -0.07(-1.69%)
Jan 15, 2016 4.021 3.994 3.994 3.994 304,364 -0.08(-1.87%)
Jan 14, 2016 4.071 4.118 4.035 4.071 322,577 -0.02(-0.55%)
Jan 13, 2016 4.187 4.187 4.084 4.093 213,371 -0.08(-1.94%)
Jan 12, 2016 4.237 4.250 4.151 4.174 179,951 -0.05(-1.27%)
Jan 11, 2016 4.291 4.291 4.196 4.228 276,368 -0.07(-1.57%)
Jan 08, 2016 4.309 4.310 4.268 4.295 94,863 +0.02(+0.42%)
Jan 07, 2016 4.228 4.304 4.228 4.277 304,926 +0.01(+0.21%)
Jan 06, 2016 4.264 4.291 4.246 4.268 232,237 -0.01(-0.21%)
Jan 05, 2016 4.250 4.286 4.250 4.277 201,767 +0.04(+0.85%)
Jan 04, 2016 4.232 4.277 4.228 4.241 192,309 -0.04(-0.84%)
Dec 31, 2015 4.241 4.277 4.277 4.277 206,326 +0.04(+1.06%)
Dec 30, 2015 4.246 4.277 4.214 4.232 264,465 -0.04(-0.84%)
Dec 29, 2015 4.304 4.340 4.245 4.268 272,493 -0.01(-0.16%)
Dec 28, 2015 4.315 4.346 4.267 4.275 309,182 -0.04(-0.82%)
Dec 24, 2015 4.310 4.310 4.310 4.310 156,951 +0.02(+0.52%)
Dec 23, 2015 4.213 4.324 4.213 4.288 361,075 +0.09(+2.11%)
Dec 22, 2015 4.173 4.226 4.160 4.199 315,657 +0.03(+0.74%)
Dec 21, 2015 4.177 4.199 4.115 4.168 549,376 -0.00(-0.11%)
Dec 18, 2015 4.168 4.199 4.151 4.173 342,877 +0.00(+0.11%)
Dec 17, 2015 4.173 4.199 4.146 4.168 328,134 +0.02(+0.43%)
Dec 16, 2015 4.102 4.151 4.080 4.151 370,172 +0.05(+1.19%)
Dec 15, 2015 3.988 4.115 3.978 4.102 406,476 +0.12(+3.12%)
Dec 14, 2015 4.084 4.097 3.893 3.978 995,732 -0.13(-3.13%)
Dec 11, 2015 4.235 4.253 4.053 4.106 584,963 -0.17(-4.04%)
Dec 10, 2015 4.346 4.350 4.235 4.279 416,072 -0.06(-1.48%)
Dec 09, 2015 4.326 4.383 4.317 4.344 305,625 +0.03(+0.61%)
Dec 08, 2015 4.330 4.335 4.295 4.317 283,390 -0.04(-0.91%)
Dec 07, 2015 4.396 4.414 4.348 4.357 285,685 -0.05(-1.19%)
Dec 04, 2015 4.379 4.418 4.374 4.409 177,550 +0.03(+0.61%)
Dec 03, 2015 4.422 4.427 4.379 4.383 193,245 -0.03(-0.61%)
Dec 02, 2015 4.409 4.427 4.402 4.409 112,218 +0.00(+0.10%)
Dec 01, 2015 4.405 4.405 4.383 4.405 311,478 +0.02(+0.40%)
Nov 30, 2015 4.418 4.418 4.365 4.387 218,766 +0.00(+0.10%)
Nov 27, 2015 4.387 4.396 4.374 4.383 56,458 +0.01(+0.20%)
Nov 25, 2015 4.374 4.374 4.374 4.374 180,924 -0.01(-0.30%)
Nov 24, 2015 4.405 4.444 4.365 4.387 262,331 -0.04(-0.99%)
Nov 23, 2015 4.493 4.493 4.431 4.431 159,254 -0.05(-1.08%)
Nov 20, 2015 4.488 4.493 4.471 4.479 110,254 +0.00(+0.10%)
Nov 19, 2015 4.471 4.506 4.466 4.475 77,434 -0.01(-0.20%)
Nov 18, 2015 4.488 4.536 4.475 4.484 97,991 +0.01(+0.29%)
Nov 17, 2015 4.536 4.550 4.471 4.471 208,357 -0.07(-1.64%)
Nov 16, 2015 4.580 4.607 4.541 4.545 199,480 -0.02(-0.53%)
Nov 13, 2015 4.578 4.587 4.530 4.569 145,732 +0.00(+0.10%)
Nov 12, 2015 4.608 4.621 4.561 4.565 206,739 -0.05(-1.03%)
Nov 11, 2015 4.647 4.678 4.608 4.613 138,553 -0.03(-0.75%)
Nov 10, 2015 4.639 4.647 4.630 4.647 65,376 +0.00(+0.00%)
Nov 09, 2015 4.647 4.647 4.617 4.647 164,716 +0.00(+0.00%)
Nov 06, 2015 4.660 4.682 4.643 4.647 111,205 -0.04(-0.83%)
Nov 05, 2015 4.712 4.721 4.683 4.686 74,127 -0.01(-0.18%)
Nov 04, 2015 4.682 4.712 4.682 4.695 242,437 +0.02(+0.37%)
Nov 03, 2015 4.647 4.695 4.647 4.678 171,666 +0.02(+0.37%)
Nov 02, 2015 4.652 4.669 4.647 4.660 158,718 +0.01(+0.19%)
Oct 30, 2015 4.660 4.691 4.626 4.652 142,172 +0.00(+0.09%)
Oct 29, 2015 4.621 4.660 4.621 4.647 165,387 +0.01(+0.19%)
Oct 28, 2015 4.643 4.660 4.639 4.639 118,951 +0.00(+0.00%)
Oct 27, 2015 4.617 4.643 4.600 4.639 112,049 +0.02(+0.47%)
Oct 26, 2015 4.600 4.639 4.600 4.617 140,544 +0.00(+0.09%)
Oct 23, 2015 4.647 4.647 4.604 4.613 117,048 +0.00(+0.00%)
Oct 22, 2015 4.617 4.647 4.600 4.613 235,065 -0.02(-0.37%)
Oct 21, 2015 4.621 4.630 4.604 4.630 78,236 +0.02(+0.46%)
Oct 20, 2015 4.608 4.626 4.591 4.608 124,429 +0.01(+0.28%)
Oct 19, 2015 4.604 4.613 4.582 4.595 110,059 -0.00(-0.09%)
Oct 16, 2015 4.587 4.613 4.561 4.600 117,424 +0.03(+0.66%)
Oct 15, 2015 4.552 4.569 4.543 4.569 84,558 +0.03(+0.67%)
Oct 14, 2015 4.617 4.617 4.522 4.539 134,874 -0.05(-1.18%)
Oct 13, 2015 4.615 4.645 4.589 4.593 161,232 -0.02(-0.37%)
Oct 12, 2015 4.645 4.653 4.597 4.610 168,530 -0.00(-0.09%)
Oct 09, 2015 4.567 4.627 4.567 4.615 271,968 +0.08(+1.70%)
Oct 08, 2015 4.482 4.555 4.451 4.537 222,775 +0.06(+1.34%)
Oct 07, 2015 4.447 4.482 4.400 4.477 219,187 +0.06(+1.46%)
Oct 06, 2015 4.362 4.417 4.357 4.413 153,859 +0.06(+1.48%)
Oct 05, 2015 4.353 4.379 4.336 4.349 164,454 +0.03(+0.70%)
Oct 02, 2015 4.332 4.353 4.306 4.319 220,040 -0.02(-0.49%)
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.