Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.