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

Pioneer High Income Trust (NY: PHT )

7.365 +0.005 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
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%)
Oct 01, 2015 4.526 4.539 4.451 4.482 265,275 -0.08(-1.75%)
Sep 30, 2015 4.522 4.562 4.429 4.562 205,541 +0.08(+1.88%)
Sep 29, 2015 4.500 4.544 4.451 4.477 223,303 +0.00(+0.00%)
Sep 28, 2015 4.655 4.672 4.464 4.477 318,665 -0.17(-3.62%)
Sep 25, 2015 4.686 4.708 4.646 4.646 118,163 -0.03(-0.66%)
Sep 24, 2015 4.686 4.712 4.641 4.677 188,573 -0.04(-0.75%)
Sep 23, 2015 4.748 4.774 4.677 4.712 220,094 -0.01(-0.28%)
Sep 22, 2015 4.739 4.761 4.708 4.725 197,004 -0.03(-0.56%)
Sep 21, 2015 4.756 4.774 4.739 4.752 185,217 -0.00(-0.09%)
Sep 18, 2015 4.712 4.770 4.694 4.756 84,871 +0.04(+0.75%)
Sep 17, 2015 4.686 4.725 4.641 4.721 193,989 +0.06(+1.23%)
Sep 16, 2015 4.681 4.690 4.641 4.663 263,037 -0.00(-0.09%)
Sep 15, 2015 4.694 4.694 4.646 4.668 258,076 -0.03(-0.61%)
Sep 14, 2015 4.749 4.762 4.692 4.697 210,064 -0.03(-0.66%)
Sep 11, 2015 4.727 4.732 4.704 4.728 197,241 +0.01(+0.20%)
Sep 10, 2015 4.719 4.758 4.705 4.718 175,489 +0.01(+0.26%)
Sep 09, 2015 4.732 4.745 4.701 4.706 133,379 -0.03(-0.54%)
Sep 08, 2015 4.749 4.754 4.688 4.732 179,620 +0.03(+0.56%)
Sep 04, 2015 4.727 4.705 4.705 4.705 132,384 -0.03(-0.58%)
Sep 03, 2015 4.797 4.805 4.732 4.733 157,592 -0.02(-0.43%)
Sep 02, 2015 4.749 4.762 4.683 4.754 167,724 +0.03(+0.65%)
Sep 01, 2015 4.705 4.762 4.705 4.723 239,559 -0.01(-0.28%)
Aug 31, 2015 4.780 4.780 4.712 4.736 313,674 -0.04(-0.83%)
Aug 28, 2015 4.670 4.797 4.670 4.775 312,941 +0.11(+2.35%)
Aug 27, 2015 4.609 4.669 4.583 4.666 351,661 +0.06(+1.33%)
Aug 26, 2015 4.548 4.605 4.499 4.605 246,370 +0.14(+3.04%)
Aug 25, 2015 4.504 4.587 4.447 4.469 494,611 +0.14(+3.24%)
Aug 24, 2015 4.351 4.460 4.272 4.329 684,282 -0.21(-4.73%)
Aug 21, 2015 4.605 4.670 4.535 4.543 315,148 -0.07(-1.61%)
Aug 20, 2015 4.670 4.692 4.618 4.618 188,381 -0.08(-1.68%)
Aug 19, 2015 4.710 4.723 4.688 4.697 140,964 -0.02(-0.37%)
Aug 18, 2015 4.727 4.727 4.710 4.714 74,954 +0.00(+0.09%)
Aug 17, 2015 4.758 4.767 4.701 4.710 248,750 -0.07(-1.47%)
Aug 14, 2015 4.780 4.793 4.732 4.780 179,139 +0.00(+0.05%)
Aug 13, 2015 4.769 4.786 4.752 4.778 263,024 +0.01(+0.27%)
Aug 12, 2015 4.786 4.786 4.731 4.765 217,705 +0.01(+0.18%)
Aug 11, 2015 4.726 4.773 4.704 4.756 229,117 +0.00(+0.04%)
Aug 10, 2015 4.851 4.856 4.743 4.754 244,622 -0.10(-2.00%)
Aug 07, 2015 4.856 4.886 4.838 4.851 237,412 -0.00(-0.09%)
Aug 06, 2015 4.851 4.869 4.830 4.856 369,225 +0.00(+0.09%)
Aug 05, 2015 4.825 4.869 4.825 4.851 231,622 +0.02(+0.45%)
Aug 04, 2015 4.782 4.838 4.782 4.830 314,278 +0.04(+0.81%)
Aug 03, 2015 4.756 4.804 4.752 4.791 339,706 +0.01(+0.27%)
Jul 31, 2015 4.795 4.808 4.730 4.778 243,434 +0.00(+0.09%)
Jul 30, 2015 4.756 4.812 4.708 4.773 338,033 +0.01(+0.27%)
Jul 29, 2015 4.721 4.760 4.702 4.760 236,033 +0.05(+1.09%)
Jul 28, 2015 4.630 4.739 4.613 4.709 243,557 +0.10(+2.19%)
Jul 27, 2015 4.609 4.640 4.578 4.608 371,319 -0.02(-0.36%)
Jul 24, 2015 4.726 4.739 4.609 4.625 364,494 -0.10(-2.14%)
Jul 23, 2015 4.773 4.773 4.726 4.726 233,258 -0.02(-0.37%)
Jul 22, 2015 4.786 4.786 4.734 4.743 332,541 -0.03(-0.64%)
Jul 21, 2015 4.886 4.916 4.769 4.773 409,521 -0.13(-2.57%)
Jul 20, 2015 4.977 4.977 4.890 4.899 212,921 -0.07(-1.40%)
Jul 17, 2015 5.025 5.025 4.964 4.968 137,005 -0.04(-0.78%)
Jul 16, 2015 5.038 5.042 5.007 5.007 227,016 -0.02(-0.35%)
Jul 15, 2015 5.012 5.025 4.986 5.025 182,333 +0.02(+0.39%)
Jul 14, 2015 4.997 5.005 4.967 5.005 179,570 -0.01(-0.26%)
Jul 13, 2015 4.997 5.018 4.949 5.018 294,088 +0.03(+0.52%)
Jul 10, 2015 4.980 5.001 4.950 4.992 194,195 +0.05(+0.95%)
Jul 09, 2015 4.988 4.988 4.941 4.945 143,960 -0.03(-0.60%)
Jul 08, 2015 5.022 5.022 4.937 4.975 315,398 -0.06(-1.19%)
Jul 07, 2015 4.975 5.035 4.941 5.035 251,383 +0.07(+1.47%)
Jul 06, 2015 4.971 4.992 4.958 4.962 238,938 -0.06(-1.28%)
Jul 02, 2015 5.010 5.027 5.027 5.027 209,658 +0.00(+0.09%)
Jul 01, 2015 5.010 5.022 4.992 5.022 283,770 +0.03(+0.60%)
Jun 30, 2015 4.868 4.992 4.868 4.992 718,036 +0.15(+3.19%)
Jun 29, 2015 4.859 4.894 4.743 4.838 472,456 -0.07(-1.40%)
Jun 26, 2015 4.958 4.975 4.885 4.907 276,057 -0.06(-1.30%)
Jun 25, 2015 5.057 5.078 4.967 4.971 298,775 -0.08(-1.53%)
Jun 24, 2015 4.997 5.061 4.997 5.048 561,288 +0.06(+1.20%)
Jun 23, 2015 4.911 4.988 4.902 4.988 281,513 +0.05(+1.05%)
Jun 22, 2015 4.898 4.967 4.898 4.936 300,550 +0.03(+0.69%)
Jun 19, 2015 4.885 4.907 4.851 4.902 691,482 +0.00(+0.00%)
Jun 18, 2015 4.988 5.005 4.885 4.902 664,296 -0.10(-2.06%)
Jun 17, 2015 5.001 5.022 4.962 5.005 632,803 -0.01(-0.26%)
Jun 16, 2015 5.087 5.104 4.988 5.018 612,410 -0.09(-1.68%)
Jun 15, 2015 5.078 5.117 5.053 5.104 359,278 +0.02(+0.46%)
Jun 12, 2015 5.076 5.110 5.076 5.080 262,883 -0.03(-0.58%)
Jun 11, 2015 5.119 5.137 5.110 5.110 221,631 -0.01(-0.26%)
Jun 10, 2015 5.161 5.165 5.123 5.123 338,087 -0.01(-0.24%)
Jun 09, 2015 5.114 5.157 5.114 5.136 262,935 +0.00(+0.08%)
Jun 08, 2015 5.204 5.208 5.076 5.131 801,946 -0.05(-0.98%)
Jun 05, 2015 5.238 5.265 5.170 5.182 376,717 -0.09(-1.69%)
Jun 04, 2015 5.293 5.313 5.259 5.272 210,874 -0.03(-0.64%)
Jun 03, 2015 5.314 5.327 5.293 5.306 227,544 -0.01(-0.16%)
Jun 02, 2015 5.331 5.357 5.314 5.314 125,460 -0.02(-0.40%)
Jun 01, 2015 5.335 5.365 5.314 5.335 287,687 -0.02(-0.32%)
May 29, 2015 5.378 5.399 5.327 5.352 192,346 +0.00(+0.00%)
May 28, 2015 5.331 5.370 5.318 5.352 199,887 +0.02(+0.40%)
May 27, 2015 5.416 5.421 5.331 5.331 186,960 -0.07(-1.34%)
May 26, 2015 5.476 5.476 5.387 5.404 198,062 -0.06(-1.01%)
May 22, 2015 5.484 5.459 5.459 5.459 149,833 -0.01(-0.23%)
May 21, 2015 5.450 5.501 5.425 5.472 324,221 +0.00(+0.08%)
May 20, 2015 5.467 5.467 5.432 5.467 192,993 +0.03(+0.47%)
May 19, 2015 5.408 5.463 5.404 5.442 191,295 +0.00(+0.08%)
May 18, 2015 5.455 5.476 5.429 5.438 238,310 -0.00(-0.08%)
May 15, 2015 5.404 5.467 5.387 5.442 222,863 +0.05(+0.99%)
May 14, 2015 5.372 5.405 5.372 5.389 243,439 +0.04(+0.71%)
May 13, 2015 5.309 5.422 5.309 5.351 292,889 +0.04(+0.79%)
May 12, 2015 5.266 5.330 5.245 5.309 421,588 +0.02(+0.32%)
May 11, 2015 5.359 5.376 5.288 5.292 748,367 -0.09(-1.64%)
May 08, 2015 5.334 5.414 5.330 5.380 527,302 -0.02(-0.31%)
May 07, 2015 5.481 5.481 5.397 5.397 393,574 -0.07(-1.31%)
May 06, 2015 5.401 5.494 5.401 5.469 168,733 +0.04(+0.71%)
May 05, 2015 5.490 5.498 5.410 5.430 463,647 -0.07(-1.24%)
May 04, 2015 5.464 5.515 5.456 5.498 246,700 +0.01(+0.23%)
May 01, 2015 5.448 5.498 5.435 5.486 162,241 +0.03(+0.62%)
Apr 30, 2015 5.473 5.477 5.435 5.452 353,440 -0.01(-0.15%)
Apr 29, 2015 5.456 5.477 5.439 5.460 358,908 -0.02(-0.39%)
Apr 28, 2015 5.481 5.519 5.477 5.481 127,163 +0.00(+0.08%)
Apr 27, 2015 5.486 5.515 5.477 5.477 145,261 -0.01(-0.23%)
Apr 24, 2015 5.431 5.511 5.414 5.490 194,716 +0.05(+0.93%)
Apr 23, 2015 5.431 5.452 5.427 5.439 126,275 +0.01(+0.16%)
Apr 22, 2015 5.435 5.464 5.431 5.431 204,046 -0.01(-0.15%)
Apr 21, 2015 5.431 5.460 5.427 5.439 148,069 +0.01(+0.23%)
Apr 20, 2015 5.397 5.435 5.397 5.427 144,079 +0.04(+0.70%)
Apr 17, 2015 5.393 5.393 5.376 5.389 178,111 -0.00(-0.08%)
Apr 16, 2015 5.393 5.397 5.372 5.393 176,746 -0.00(-0.08%)
Apr 15, 2015 5.359 5.405 5.359 5.397 249,098 +0.04(+0.79%)
Apr 14, 2015 5.325 5.372 5.325 5.355 259,178 +0.03(+0.55%)
Apr 13, 2015 5.410 5.441 5.309 5.325 466,419 -0.09(-1.60%)
Apr 10, 2015 5.374 5.433 5.366 5.412 324,610 +0.00(+0.08%)
Apr 09, 2015 5.441 5.458 5.370 5.408 337,851 -0.04(-0.69%)
Apr 08, 2015 5.454 5.466 5.433 5.445 179,930 -0.01(-0.15%)
Apr 07, 2015 5.499 5.512 5.454 5.454 401,166 -0.04(-0.76%)
Apr 06, 2015 5.454 5.520 5.454 5.495 242,156 +0.03(+0.53%)
Apr 02, 2015 5.408 5.466 5.466 5.466 349,157 +0.05(+0.85%)
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.