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

Pioneer High Income Trust (NY: PHT )

7.320 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 5.207 5.257 5.183 5.232 251,486 +0.04(+0.86%)
Sep 29, 2016 5.232 5.237 5.148 5.187 145,434 -0.04(-0.86%)
Sep 28, 2016 5.207 5.237 5.187 5.232 99,753 +0.02(+0.48%)
Sep 27, 2016 5.178 5.227 5.168 5.207 116,979 +0.03(+0.58%)
Sep 26, 2016 5.207 5.222 5.163 5.178 147,286 -0.04(-0.76%)
Sep 23, 2016 5.202 5.217 5.178 5.217 111,646 +0.00(+0.00%)
Sep 22, 2016 5.143 5.242 5.143 5.217 145,020 +0.06(+1.26%)
Sep 21, 2016 5.098 5.173 5.068 5.153 143,383 +0.05(+1.07%)
Sep 20, 2016 5.068 5.108 5.068 5.098 55,901 +0.03(+0.59%)
Sep 19, 2016 5.063 5.103 5.063 5.068 96,028 -0.00(-0.10%)
Sep 16, 2016 5.063 5.103 5.058 5.073 136,991 +0.02(+0.39%)
Sep 15, 2016 5.013 5.098 5.008 5.053 389,587 +0.00(+0.10%)
Sep 14, 2016 5.053 5.053 4.988 5.048 130,564 +0.01(+0.15%)
Sep 13, 2016 5.065 5.085 5.001 5.041 287,062 -0.04(-0.87%)
Sep 12, 2016 5.085 5.112 5.046 5.085 414,478 -0.05(-1.06%)
Sep 09, 2016 5.228 5.228 5.110 5.139 332,703 -0.10(-1.89%)
Sep 08, 2016 5.238 5.248 5.228 5.238 180,315 -0.00(-0.09%)
Sep 07, 2016 5.233 5.243 5.223 5.243 108,638 +0.01(+0.19%)
Sep 06, 2016 5.213 5.238 5.208 5.233 236,366 -0.00(-0.09%)
Sep 02, 2016 5.213 5.238 5.238 5.238 118,899 +0.02(+0.47%)
Sep 01, 2016 5.208 5.223 5.179 5.213 75,392 +0.01(+0.29%)
Aug 31, 2016 5.194 5.233 5.174 5.199 143,424 +0.00(+0.00%)
Aug 30, 2016 5.243 5.258 5.171 5.199 181,184 -0.02(-0.47%)
Aug 29, 2016 5.233 5.233 5.218 5.223 90,361 -0.02(-0.38%)
Aug 26, 2016 5.208 5.282 5.194 5.243 166,187 +0.03(+0.57%)
Aug 25, 2016 5.159 5.228 5.154 5.213 258,886 +0.03(+0.67%)
Aug 24, 2016 5.149 5.213 5.147 5.179 272,202 +0.04(+0.87%)
Aug 23, 2016 5.174 5.228 5.125 5.134 456,843 -0.06(-1.23%)
Aug 22, 2016 5.228 5.256 5.173 5.199 134,872 -0.04(-0.75%)
Aug 19, 2016 5.278 5.278 5.213 5.238 118,198 -0.02(-0.47%)
Aug 18, 2016 5.218 5.302 5.215 5.263 185,570 +0.03(+0.50%)
Aug 17, 2016 5.213 5.248 5.174 5.236 90,278 +0.01(+0.16%)
Aug 16, 2016 5.238 5.270 5.223 5.228 127,890 -0.02(-0.42%)
Aug 15, 2016 5.211 5.265 5.187 5.250 192,892 +0.07(+1.42%)
Aug 12, 2016 5.138 5.192 5.138 5.177 126,660 +0.04(+0.76%)
Aug 11, 2016 5.089 5.143 5.079 5.138 119,167 +0.06(+1.16%)
Aug 10, 2016 5.099 5.108 5.069 5.079 95,622 -0.04(-0.77%)
Aug 09, 2016 5.104 5.123 5.079 5.118 116,260 +0.02(+0.38%)
Aug 08, 2016 5.055 5.108 5.055 5.099 80,356 +0.04(+0.87%)
Aug 05, 2016 5.030 5.093 5.030 5.055 191,737 +0.03(+0.68%)
Aug 04, 2016 5.069 5.095 5.010 5.020 127,040 -0.06(-1.16%)
Aug 03, 2016 5.055 5.079 5.055 5.079 96,659 +0.00(+0.00%)
Aug 02, 2016 5.050 5.084 5.030 5.079 120,558 +0.00(+0.00%)
Aug 01, 2016 5.118 5.118 5.052 5.079 162,756 -0.04(-0.86%)
Jul 29, 2016 5.045 5.123 5.030 5.123 179,180 +0.07(+1.45%)
Jul 28, 2016 5.045 5.069 5.030 5.050 119,404 -0.00(-0.10%)
Jul 27, 2016 5.035 5.069 5.035 5.055 71,462 +0.02(+0.39%)
Jul 26, 2016 5.035 5.069 5.035 5.035 66,162 +0.00(+0.00%)
Jul 25, 2016 5.035 5.064 5.020 5.035 105,994 -0.02(-0.39%)
Jul 22, 2016 5.035 5.084 5.026 5.055 67,283 +0.03(+0.58%)
Jul 21, 2016 5.055 5.055 5.025 5.025 130,515 +0.00(+0.00%)
Jul 20, 2016 5.035 5.089 5.010 5.025 178,212 -0.01(-0.19%)
Jul 19, 2016 5.035 5.069 5.018 5.035 128,872 -0.01(-0.29%)
Jul 18, 2016 5.001 5.055 4.991 5.050 113,285 +0.05(+0.98%)
Jul 15, 2016 4.996 5.006 4.986 5.001 198,499 +0.00(+0.10%)
Jul 14, 2016 5.045 5.050 4.961 4.996 215,803 +0.04(+0.74%)
Jul 13, 2016 4.974 5.022 4.944 4.959 189,527 -0.03(-0.58%)
Jul 12, 2016 4.949 5.001 4.949 4.988 268,757 +0.05(+1.08%)
Jul 11, 2016 4.935 4.959 4.935 4.935 288,724 +0.00(+0.00%)
Jul 08, 2016 4.915 4.925 4.925 4.935 152,622 +0.01(+0.20%)
Jul 07, 2016 4.896 4.951 4.891 4.925 147,652 +0.00(+0.10%)
Jul 06, 2016 4.891 4.930 4.886 4.920 182,214 +0.01(+0.20%)
Jul 05, 2016 4.862 4.935 4.852 4.910 136,025 +0.01(+0.30%)
Jul 01, 2016 4.930 4.896 4.896 4.896 130,738 -0.00(-0.10%)
Jun 30, 2016 4.857 4.910 4.826 4.901 234,194 +0.05(+1.00%)
Jun 29, 2016 4.852 4.857 4.813 4.852 157,962 +0.04(+0.81%)
Jun 28, 2016 4.779 4.847 4.779 4.813 169,138 +0.06(+1.33%)
Jun 27, 2016 4.886 4.891 4.745 4.750 206,126 -0.13(-2.59%)
Jun 24, 2016 4.838 4.906 4.838 4.876 223,097 -0.05(-0.99%)
Jun 23, 2016 4.896 4.926 4.874 4.925 99,968 +0.05(+1.00%)
Jun 22, 2016 4.862 4.881 4.842 4.876 166,715 +0.03(+0.60%)
Jun 21, 2016 4.842 4.872 4.833 4.847 223,575 +0.02(+0.50%)
Jun 20, 2016 4.852 4.857 4.818 4.823 329,784 -0.01(-0.20%)
Jun 17, 2016 4.818 4.857 4.789 4.833 162,377 +0.01(+0.30%)
Jun 16, 2016 4.842 4.852 4.789 4.818 149,169 -0.03(-0.70%)
Jun 15, 2016 4.799 4.896 4.799 4.852 244,273 +0.03(+0.60%)
Jun 14, 2016 4.852 4.857 4.784 4.823 220,252 -0.02(-0.50%)
Jun 13, 2016 4.906 4.906 4.833 4.847 88,580 -0.04(-0.84%)
Jun 10, 2016 4.865 4.908 4.831 4.889 172,107 +0.01(+0.20%)
Jun 09, 2016 4.850 4.884 4.850 4.879 129,313 +0.02(+0.50%)
Jun 08, 2016 4.836 4.878 4.836 4.855 187,228 +0.02(+0.50%)
Jun 07, 2016 4.802 4.831 4.783 4.831 168,627 +0.02(+0.50%)
Jun 06, 2016 4.778 4.826 4.778 4.807 156,691 +0.04(+0.81%)
Jun 03, 2016 4.763 4.778 4.734 4.768 121,623 +0.01(+0.30%)
Jun 02, 2016 4.744 4.768 4.720 4.754 118,456 -0.00(-0.10%)
Jun 01, 2016 4.696 4.763 4.677 4.759 129,274 +0.02(+0.51%)
May 31, 2016 4.730 4.759 4.696 4.734 161,717 +0.00(+0.10%)
May 27, 2016 4.768 4.730 4.730 4.730 94,262 -0.02(-0.41%)
May 26, 2016 4.763 4.778 4.715 4.749 127,270 +0.00(+0.00%)
May 25, 2016 4.696 4.768 4.686 4.749 110,405 +0.06(+1.34%)
May 24, 2016 4.759 4.759 4.657 4.686 227,967 -0.02(-0.51%)
May 23, 2016 4.739 4.768 4.691 4.710 176,160 -0.06(-1.31%)
May 20, 2016 4.710 4.778 4.681 4.773 163,827 +0.09(+1.85%)
May 19, 2016 4.720 4.768 4.638 4.686 304,587 -0.08(-1.72%)
May 18, 2016 4.720 4.816 4.720 4.768 140,909 +0.02(+0.51%)
May 17, 2016 4.783 4.807 4.734 4.744 292,102 -0.06(-1.30%)
May 16, 2016 4.821 4.830 4.768 4.807 94,185 +0.01(+0.15%)
May 13, 2016 4.761 4.833 4.752 4.799 332,681 +0.05(+1.11%)
May 12, 2016 4.737 4.785 4.728 4.747 154,145 +0.01(+0.20%)
May 11, 2016 4.733 4.776 4.718 4.737 287,083 -0.02(-0.50%)
May 10, 2016 4.714 4.799 4.714 4.761 148,757 +0.04(+0.91%)
May 09, 2016 4.733 4.780 4.690 4.718 236,784 -0.04(-0.90%)
May 06, 2016 4.694 4.795 4.678 4.761 149,651 +0.04(+0.91%)
May 05, 2016 4.604 4.771 4.589 4.718 432,316 +0.09(+1.96%)
May 04, 2016 4.871 4.871 4.585 4.628 1,177,276 -0.35(-7.10%)
May 03, 2016 4.967 5.010 4.948 4.981 97,786 +0.01(+0.19%)
May 02, 2016 5.024 5.029 4.957 4.971 180,125 -0.05(-1.05%)
Apr 29, 2016 4.948 5.024 4.948 5.024 132,546 +0.08(+1.54%)
Apr 28, 2016 4.895 4.971 4.895 4.948 153,167 +0.01(+0.19%)
Apr 27, 2016 4.914 4.948 4.900 4.938 112,594 +0.01(+0.29%)
Apr 26, 2016 4.871 4.938 4.871 4.924 177,390 +0.03(+0.59%)
Apr 25, 2016 4.938 4.943 4.881 4.895 82,674 -0.04(-0.87%)
Apr 22, 2016 4.919 4.943 4.919 4.938 60,884 +0.02(+0.39%)
Apr 21, 2016 4.928 4.938 4.914 4.919 81,214 +0.01(+0.29%)
Apr 20, 2016 4.905 4.924 4.881 4.905 178,567 +0.00(+0.00%)
Apr 19, 2016 4.914 4.947 4.885 4.905 87,067 -0.01(-0.19%)
Apr 18, 2016 4.914 4.930 4.871 4.914 142,038 -0.01(-0.29%)
Apr 15, 2016 4.967 4.967 4.914 4.928 118,520 -0.03(-0.58%)
Apr 14, 2016 4.986 4.986 4.905 4.957 225,608 -0.01(-0.19%)
Apr 13, 2016 4.962 4.967 4.895 4.967 197,392 +0.06(+1.32%)
Apr 12, 2016 4.841 4.912 4.841 4.902 230,181 +0.06(+1.22%)
Apr 11, 2016 4.841 4.869 4.817 4.843 354,916 +0.03(+0.64%)
Apr 08, 2016 4.765 4.836 4.752 4.812 261,888 +0.07(+1.50%)
Apr 07, 2016 4.727 4.741 4.713 4.741 120,131 +0.00(+0.10%)
Apr 06, 2016 4.727 4.751 4.684 4.737 184,789 +0.05(+1.11%)
Apr 05, 2016 4.675 4.708 4.666 4.684 152,214 +0.00(+0.10%)
Apr 04, 2016 4.713 4.741 4.670 4.680 87,294 -0.04(-0.90%)
Apr 01, 2016 4.703 4.737 4.699 4.722 144,851 -0.03(-0.60%)
Mar 31, 2016 4.718 4.755 4.681 4.751 204,804 +0.05(+1.11%)
Mar 30, 2016 4.647 4.699 4.632 4.699 168,474 +0.06(+1.22%)
Mar 29, 2016 4.580 4.645 4.562 4.642 186,927 +0.05(+1.13%)
Mar 28, 2016 4.708 4.708 4.533 4.590 383,617 -0.10(-2.12%)
Mar 24, 2016 4.718 4.689 4.689 4.689 270,086 -0.07(-1.39%)
Mar 23, 2016 4.741 4.793 4.722 4.755 280,037 +0.03(+0.60%)
Mar 22, 2016 4.703 4.765 4.690 4.727 227,286 +0.04(+0.91%)
Mar 21, 2016 4.746 4.774 4.680 4.684 262,235 -0.04(-0.80%)
Mar 18, 2016 4.675 4.755 4.651 4.722 207,949 +0.05(+1.01%)
Mar 17, 2016 4.628 4.751 4.622 4.675 167,113 +0.04(+0.92%)
Mar 16, 2016 4.623 4.661 4.590 4.632 186,509 +0.02(+0.51%)
Mar 15, 2016 4.614 4.614 4.557 4.609 186,460 +0.01(+0.21%)
Mar 14, 2016 4.614 4.637 4.576 4.599 198,008 -0.01(-0.14%)
Mar 11, 2016 4.569 4.625 4.569 4.606 239,124 +0.07(+1.43%)
Mar 10, 2016 4.527 4.587 4.494 4.541 167,359 +0.01(+0.31%)
Mar 09, 2016 4.508 4.547 4.503 4.527 178,118 +0.03(+0.73%)
Mar 08, 2016 4.513 4.513 4.480 4.494 147,946 +0.00(+0.10%)
Mar 07, 2016 4.442 4.508 4.442 4.489 218,194 +0.07(+1.48%)
Mar 04, 2016 4.405 4.461 4.391 4.424 241,589 +0.05(+1.07%)
Mar 03, 2016 4.330 4.400 4.317 4.377 189,055 +0.07(+1.52%)
Mar 02, 2016 4.288 4.325 4.264 4.311 172,036 +0.05(+1.21%)
Mar 01, 2016 4.241 4.316 4.217 4.260 569,046 +0.07(+1.68%)
Feb 29, 2016 4.185 4.222 4.161 4.189 206,882 +0.03(+0.79%)
Feb 26, 2016 4.189 4.208 4.128 4.157 142,536 +0.00(+0.11%)
Feb 25, 2016 4.147 4.175 4.128 4.152 147,980 +0.03(+0.80%)
Feb 24, 2016 4.128 4.149 4.090 4.119 110,151 -0.01(-0.23%)
Feb 23, 2016 4.128 4.185 4.112 4.128 140,108 +0.00(+0.11%)
Feb 22, 2016 4.157 4.157 4.110 4.124 161,640 +0.01(+0.34%)
Feb 19, 2016 4.096 4.128 4.096 4.110 124,417 +0.02(+0.57%)
Feb 18, 2016 4.068 4.124 4.058 4.086 140,178 +0.05(+1.28%)
Feb 17, 2016 4.035 4.049 4.011 4.035 305,841 +0.03(+0.70%)
Feb 16, 2016 4.053 4.053 4.007 4.007 211,611 +0.00(+0.06%)
Feb 12, 2016 4.004 4.004 4.004 4.004 169,379 +0.05(+1.17%)
Feb 11, 2016 4.004 4.051 3.876 3.958 471,038 -0.07(-1.84%)
Feb 10, 2016 4.055 4.055 4.014 4.032 71,946 +0.01(+0.23%)
Feb 09, 2016 4.041 4.102 3.990 4.023 313,969 -0.05(-1.25%)
Feb 08, 2016 4.078 4.097 4.027 4.074 306,814 -0.04(-1.01%)
Feb 05, 2016 4.023 4.171 3.967 4.115 822,051 -0.17(-4.00%)
Feb 04, 2016 4.287 4.327 4.282 4.287 135,151 +0.01(+0.22%)
Feb 03, 2016 4.264 4.306 4.227 4.278 204,293 +0.05(+1.21%)
Feb 02, 2016 4.315 4.333 4.227 4.227 204,774 -0.10(-2.25%)
Feb 01, 2016 4.319 4.366 4.287 4.324 195,852 -0.03(-0.64%)
Jan 29, 2016 4.264 4.352 4.264 4.352 238,872 +0.10(+2.29%)
Jan 28, 2016 4.208 4.264 4.194 4.255 118,690 +0.06(+1.32%)
Jan 27, 2016 4.129 4.245 4.115 4.199 156,897 +0.07(+1.68%)
Jan 26, 2016 4.097 4.129 4.078 4.129 152,752 +0.06(+1.37%)
Jan 25, 2016 4.065 4.115 4.060 4.074 183,622 -0.02(-0.45%)
Jan 22, 2016 4.102 4.134 4.051 4.092 434,021 +0.06(+1.38%)
Jan 21, 2016 4.041 4.041 3.944 4.037 239,849 +0.03(+0.69%)
Jan 20, 2016 4.004 4.027 3.912 4.009 536,790 -0.05(-1.14%)
Jan 19, 2016 4.139 4.143 4.046 4.055 262,238 -0.07(-1.69%)
Jan 15, 2016 4.153 4.125 4.125 4.125 294,741 -0.08(-1.87%)
Jan 14, 2016 4.204 4.253 4.166 4.204 312,378 -0.02(-0.55%)
Jan 13, 2016 4.324 4.324 4.217 4.227 206,625 -0.08(-1.94%)
Jan 12, 2016 4.375 4.389 4.287 4.310 174,262 -0.06(-1.27%)
Jan 11, 2016 4.431 4.431 4.333 4.366 267,630 -0.07(-1.57%)
Jan 08, 2016 4.449 4.451 4.407 4.435 91,864 +0.02(+0.42%)
Jan 07, 2016 4.366 4.445 4.366 4.417 295,285 +0.01(+0.21%)
Jan 06, 2016 4.403 4.431 4.384 4.407 224,894 -0.01(-0.21%)
Jan 05, 2016 4.389 4.426 4.389 4.417 195,388 +0.04(+0.85%)
Jan 04, 2016 4.370 4.417 4.366 4.380 186,228 -0.04(-0.84%)
Dec 31, 2015 4.380 4.417 4.417 4.417 199,803 +0.05(+1.06%)
Dec 30, 2015 4.384 4.417 4.352 4.370 256,103 -0.04(-0.84%)
Dec 29, 2015 4.445 4.482 4.384 4.407 263,878 -0.01(-0.16%)
Dec 28, 2015 4.456 4.488 4.406 4.414 299,407 -0.04(-0.82%)
Dec 24, 2015 4.451 4.451 4.451 4.451 151,989 +0.02(+0.52%)
Dec 23, 2015 4.350 4.465 4.350 4.428 349,660 +0.09(+2.11%)
Dec 22, 2015 4.309 4.364 4.295 4.337 305,677 +0.03(+0.74%)
Dec 21, 2015 4.314 4.337 4.250 4.305 532,007 -0.00(-0.11%)
Dec 18, 2015 4.305 4.337 4.286 4.309 332,037 +0.00(+0.11%)
Dec 17, 2015 4.309 4.337 4.282 4.305 317,759 +0.02(+0.43%)
Dec 16, 2015 4.236 4.286 4.213 4.286 358,469 +0.05(+1.19%)
Dec 15, 2015 4.118 4.250 4.108 4.236 393,625 +0.13(+3.12%)
Dec 14, 2015 4.218 4.231 4.021 4.108 964,250 -0.13(-3.13%)
Dec 11, 2015 4.373 4.392 4.186 4.240 566,469 -0.18(-4.04%)
Dec 10, 2015 4.488 4.492 4.373 4.419 402,917 -0.07(-1.48%)
Dec 09, 2015 4.467 4.526 4.458 4.485 295,963 +0.03(+0.61%)
Dec 08, 2015 4.472 4.476 4.436 4.458 274,430 -0.04(-0.91%)
Dec 07, 2015 4.540 4.558 4.490 4.499 276,653 -0.05(-1.19%)
Dec 04, 2015 4.522 4.562 4.517 4.553 171,936 +0.03(+0.61%)
Dec 03, 2015 4.567 4.571 4.522 4.526 187,135 -0.03(-0.61%)
Dec 02, 2015 4.553 4.571 4.545 4.553 108,671 +0.00(+0.10%)
Dec 01, 2015 4.549 4.549 4.526 4.549 301,630 +0.02(+0.40%)
Nov 30, 2015 4.562 4.562 4.508 4.531 211,849 +0.00(+0.10%)
Nov 27, 2015 4.531 4.540 4.517 4.526 54,673 +0.01(+0.20%)
Nov 25, 2015 4.517 4.517 4.517 4.517 175,204 -0.01(-0.30%)
Nov 24, 2015 4.549 4.590 4.508 4.531 254,037 -0.05(-0.99%)
Nov 23, 2015 4.639 4.639 4.576 4.576 154,219 -0.05(-1.08%)
Nov 20, 2015 4.635 4.639 4.617 4.626 106,768 +0.00(+0.10%)
Nov 19, 2015 4.617 4.653 4.612 4.621 74,986 -0.01(-0.20%)
Nov 18, 2015 4.635 4.685 4.621 4.630 94,893 +0.01(+0.29%)
Nov 17, 2015 4.685 4.698 4.617 4.617 201,770 -0.08(-1.64%)
Nov 16, 2015 4.730 4.757 4.689 4.694 193,173 -0.02(-0.53%)
Nov 13, 2015 4.727 4.736 4.678 4.718 141,124 +0.00(+0.10%)
Nov 12, 2015 4.759 4.772 4.710 4.714 200,203 -0.05(-1.03%)
Nov 11, 2015 4.799 4.830 4.759 4.763 134,173 -0.04(-0.75%)
Nov 10, 2015 4.790 4.799 4.781 4.799 63,309 +0.00(+0.00%)
Nov 09, 2015 4.799 4.799 4.768 4.799 159,508 +0.00(+0.00%)
Nov 06, 2015 4.813 4.835 4.795 4.799 107,689 -0.04(-0.83%)
Nov 05, 2015 4.866 4.875 4.836 4.839 71,784 -0.01(-0.18%)
Nov 04, 2015 4.835 4.866 4.835 4.848 234,772 +0.02(+0.37%)
Nov 03, 2015 4.799 4.848 4.799 4.830 166,238 +0.02(+0.37%)
Nov 02, 2015 4.804 4.822 4.799 4.813 153,700 +0.01(+0.19%)
Oct 30, 2015 4.813 4.844 4.777 4.804 137,677 +0.00(+0.09%)
Oct 29, 2015 4.772 4.813 4.772 4.799 160,158 +0.01(+0.19%)
Oct 28, 2015 4.795 4.813 4.790 4.790 115,190 +0.00(+0.00%)
Oct 27, 2015 4.768 4.795 4.750 4.790 108,507 +0.02(+0.47%)
Oct 26, 2015 4.750 4.790 4.750 4.768 136,100 +0.00(+0.09%)
Oct 23, 2015 4.799 4.799 4.754 4.763 113,347 +0.00(+0.00%)
Oct 22, 2015 4.768 4.799 4.750 4.763 227,633 -0.02(-0.37%)
Oct 21, 2015 4.772 4.781 4.754 4.781 75,762 +0.02(+0.46%)
Oct 20, 2015 4.759 4.777 4.741 4.759 120,495 +0.01(+0.28%)
Oct 19, 2015 4.754 4.763 4.732 4.745 106,579 -0.00(-0.09%)
Oct 16, 2015 4.736 4.763 4.710 4.750 113,711 +0.03(+0.66%)
Oct 15, 2015 4.701 4.718 4.692 4.718 81,885 +0.03(+0.67%)
Oct 14, 2015 4.768 4.768 4.669 4.687 130,610 -0.06(-1.18%)
Oct 13, 2015 4.765 4.796 4.739 4.743 156,134 -0.02(-0.37%)
Oct 12, 2015 4.796 4.805 4.748 4.761 163,202 -0.00(-0.09%)
Oct 09, 2015 4.717 4.779 4.717 4.765 263,369 +0.08(+1.70%)
Oct 08, 2015 4.628 4.703 4.596 4.686 215,732 +0.06(+1.34%)
Oct 07, 2015 4.593 4.628 4.544 4.624 212,257 +0.07(+1.46%)
Oct 06, 2015 4.504 4.562 4.500 4.557 148,994 +0.07(+1.48%)
Oct 05, 2015 4.495 4.522 4.477 4.491 159,255 +0.03(+0.70%)
Oct 02, 2015 4.473 4.495 4.446 4.460 213,083 -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.