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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 29, 2017 5.243 5.269 5.237 5.258 278,103 +0.02(+0.40%)
Sep 28, 2017 5.232 5.240 5.220 5.237 165,296 +0.02(+0.30%)
Sep 27, 2017 5.237 5.237 5.211 5.222 164,976 -0.01(-0.10%)
Sep 26, 2017 5.232 5.243 5.211 5.227 232,848 +0.00(+0.00%)
Sep 25, 2017 5.216 5.227 5.211 5.227 369,064 +0.01(+0.20%)
Sep 22, 2017 5.185 5.216 5.183 5.216 132,791 +0.04(+0.71%)
Sep 21, 2017 5.201 5.201 5.169 5.180 97,855 -0.02(-0.40%)
Sep 20, 2017 5.195 5.201 5.180 5.201 153,181 +0.02(+0.30%)
Sep 19, 2017 5.159 5.216 5.159 5.185 328,634 +0.02(+0.41%)
Sep 18, 2017 5.169 5.190 5.148 5.164 245,346 -0.01(-0.10%)
Sep 15, 2017 5.180 5.180 5.159 5.169 143,807 +0.00(+0.05%)
Sep 14, 2017 5.156 5.172 5.146 5.166 220,506 +0.01(+0.10%)
Sep 13, 2017 5.161 5.161 5.146 5.161 90,403 +0.00(+0.00%)
Sep 12, 2017 5.140 5.161 5.140 5.161 156,854 +0.02(+0.41%)
Sep 11, 2017 5.156 5.166 5.135 5.140 279,074 -0.01(-0.20%)
Sep 08, 2017 5.135 5.156 5.130 5.151 171,215 +0.01(+0.10%)
Sep 07, 2017 5.161 5.161 5.146 5.146 121,482 -0.02(-0.30%)
Sep 06, 2017 5.140 5.161 5.140 5.161 75,486 +0.04(+0.71%)
Sep 05, 2017 5.166 5.172 5.120 5.125 160,019 -0.04(-0.81%)
Sep 01, 2017 5.161 5.177 5.156 5.166 206,586 +0.01(+0.10%)
Aug 31, 2017 5.161 5.161 5.140 5.161 96,986 +0.01(+0.20%)
Aug 30, 2017 5.166 5.166 5.146 5.151 89,348 -0.01(-0.20%)
Aug 29, 2017 5.125 5.161 5.109 5.161 284,590 +0.03(+0.61%)
Aug 28, 2017 5.140 5.140 5.120 5.130 123,995 -0.01(-0.10%)
Aug 25, 2017 5.135 5.135 5.120 5.135 64,334 +0.01(+0.20%)
Aug 24, 2017 5.120 5.130 5.112 5.125 127,954 +0.01(+0.10%)
Aug 23, 2017 5.109 5.130 5.109 5.120 158,606 +0.00(+0.00%)
Aug 22, 2017 5.109 5.132 5.109 5.120 229,670 +0.02(+0.31%)
Aug 21, 2017 5.099 5.125 5.094 5.104 105,241 -0.01(-0.10%)
Aug 18, 2017 5.099 5.120 5.083 5.109 179,109 +0.03(+0.51%)
Aug 17, 2017 5.130 5.130 5.073 5.083 200,104 -0.04(-0.71%)
Aug 16, 2017 5.151 5.161 5.104 5.120 174,994 -0.01(-0.10%)
Aug 15, 2017 5.133 5.138 5.107 5.125 140,093 +0.00(+0.05%)
Aug 14, 2017 5.148 5.148 5.117 5.122 190,920 +0.01(+0.10%)
Aug 11, 2017 5.050 5.122 5.003 5.117 383,353 +0.04(+0.82%)
Aug 10, 2017 5.148 5.148 5.065 5.076 291,990 -0.07(-1.31%)
Aug 09, 2017 5.148 5.158 5.127 5.143 315,963 -0.01(-0.10%)
Aug 08, 2017 5.174 5.179 5.148 5.148 158,434 -0.03(-0.60%)
Aug 07, 2017 5.179 5.184 5.158 5.179 180,797 +0.00(+0.00%)
Aug 04, 2017 5.200 5.158 5.179 286,275 -0.02(-0.40%)
Aug 03, 2017 5.184 5.210 5.179 5.200 175,317 +0.01(+0.20%)
Aug 02, 2017 5.195 5.195 5.184 5.190 243,645 +0.00(+0.00%)
Aug 01, 2017 5.179 5.197 5.179 5.190 320,566 +0.01(+0.10%)
Jul 31, 2017 5.179 5.195 5.171 5.184 299,501 +0.00(+0.00%)
Jul 28, 2017 5.169 5.184 5.158 5.184 267,149 +0.02(+0.30%)
Jul 27, 2017 5.169 5.174 5.153 5.169 256,703 +0.00(+0.00%)
Jul 26, 2017 5.153 5.174 5.153 5.169 202,812 +0.02(+0.40%)
Jul 25, 2017 5.153 5.169 5.133 5.148 226,573 +0.00(+0.00%)
Jul 24, 2017 5.158 5.158 5.127 5.148 272,561 -0.01(-0.20%)
Jul 21, 2017 5.148 5.158 5.127 5.158 259,466 +0.01(+0.10%)
Jul 20, 2017 5.153 5.158 5.143 5.153 146,936 +0.00(+0.00%)
Jul 19, 2017 5.133 5.164 5.127 5.153 272,236 +0.03(+0.50%)
Jul 18, 2017 5.133 5.143 5.107 5.127 219,083 +0.01(+0.10%)
Jul 17, 2017 5.127 5.135 5.112 5.122 128,103 -0.01(-0.25%)
Jul 14, 2017 5.127 5.142 5.107 5.135 166,519 +0.02(+0.41%)
Jul 13, 2017 5.109 5.140 5.099 5.114 238,538 +0.02(+0.30%)
Jul 12, 2017 5.094 5.114 5.089 5.099 196,659 +0.02(+0.30%)
Jul 11, 2017 5.094 5.094 5.068 5.084 193,123 -0.01(-0.10%)
Jul 10, 2017 5.089 5.089 5.068 5.089 153,493 +0.02(+0.41%)
Jul 07, 2017 5.048 5.084 5.048 5.068 274,176 +0.01(+0.20%)
Jul 06, 2017 5.078 5.078 5.048 5.058 171,274 -0.02(-0.41%)
Jul 05, 2017 5.089 5.099 5.063 5.078 178,772 -0.02(-0.40%)
Jul 03, 2017 5.089 5.109 5.082 5.099 169,562 +0.01(+0.20%)
Jun 30, 2017 5.048 5.089 5.037 5.089 415,167 +0.05(+1.02%)
Jun 29, 2017 5.058 5.060 5.017 5.037 206,203 -0.01(-0.20%)
Jun 28, 2017 5.053 5.073 5.048 5.048 337,004 +0.00(+0.00%)
Jun 27, 2017 5.048 5.063 5.032 5.048 229,481 +0.00(+0.00%)
Jun 26, 2017 5.068 5.073 5.042 5.048 195,201 -0.02(-0.30%)
Jun 23, 2017 5.063 5.063 5.044 5.063 114,836 +0.01(+0.10%)
Jun 22, 2017 5.063 5.073 5.053 5.058 121,543 +0.00(+0.00%)
Jun 21, 2017 5.094 5.099 5.048 5.058 296,229 -0.04(-0.71%)
Jun 20, 2017 5.094 5.104 5.068 5.094 259,664 +0.00(+0.00%)
Jun 19, 2017 5.104 5.114 5.084 5.094 277,367 +0.01(+0.10%)
Jun 16, 2017 5.084 5.099 5.074 5.089 129,595 +0.01(+0.20%)
Jun 15, 2017 5.099 5.099 5.077 5.078 182,409 -0.02(-0.30%)
Jun 14, 2017 5.114 5.120 5.084 5.094 405,651 -0.01(-0.20%)
Jun 13, 2017 5.099 5.104 5.068 5.104 258,443 +0.02(+0.35%)
Jun 12, 2017 5.101 5.107 5.071 5.086 179,942 -0.01(-0.20%)
Jun 09, 2017 5.101 5.112 5.086 5.096 162,171 -0.01(-0.10%)
Jun 08, 2017 5.101 5.101 5.071 5.101 172,019 +0.00(+0.00%)
Jun 07, 2017 5.112 5.112 5.086 5.101 345,580 +0.00(+0.00%)
Jun 06, 2017 5.117 5.117 5.101 5.101 189,385 -0.02(-0.40%)
Jun 05, 2017 5.122 5.132 5.112 5.122 158,851 -0.01(-0.10%)
Jun 02, 2017 5.117 5.142 5.117 5.127 265,945 +0.01(+0.20%)
Jun 01, 2017 5.127 5.137 5.112 5.117 146,757 -0.01(-0.20%)
May 31, 2017 5.112 5.127 5.096 5.127 280,179 +0.02(+0.30%)
May 30, 2017 5.132 5.137 5.107 5.112 361,170 -0.02(-0.40%)
May 26, 2017 5.142 5.142 5.117 5.132 131,782 -0.01(-0.10%)
May 25, 2017 5.142 5.142 5.117 5.137 213,884 -0.01(-0.10%)
May 24, 2017 5.137 5.142 5.122 5.142 203,805 +0.02(+0.30%)
May 23, 2017 5.112 5.137 5.107 5.127 178,807 +0.01(+0.10%)
May 22, 2017 5.112 5.122 5.091 5.122 157,294 +0.03(+0.50%)
May 19, 2017 5.076 5.096 5.076 5.096 141,415 +0.03(+0.61%)
May 18, 2017 5.076 5.086 5.055 5.066 127,098 -0.01(-0.20%)
May 17, 2017 5.107 5.112 5.061 5.076 171,301 -0.04(-0.70%)
May 16, 2017 5.122 5.124 5.101 5.112 194,241 -0.01(-0.20%)
May 15, 2017 5.112 5.127 5.102 5.122 157,716 +0.01(+0.15%)
May 12, 2017 5.109 5.114 5.099 5.114 103,928 +0.01(+0.20%)
May 11, 2017 5.094 5.119 5.079 5.104 293,126 +0.02(+0.30%)
May 10, 2017 5.109 5.114 5.074 5.089 303,763 -0.02(-0.30%)
May 09, 2017 5.074 5.109 5.074 5.104 671,995 +0.04(+0.70%)
May 08, 2017 5.069 5.069 5.043 5.069 226,733 +0.01(+0.10%)
May 05, 2017 5.063 5.079 5.058 5.063 176,675 +0.01(+0.10%)
May 04, 2017 5.089 5.089 5.038 5.058 210,993 -0.01(-0.20%)
May 03, 2017 5.089 5.099 5.069 5.069 233,451 -0.01(-0.20%)
May 02, 2017 5.069 5.089 5.058 5.079 391,673 +0.02(+0.40%)
May 01, 2017 5.058 5.069 5.053 5.058 291,638 -0.01(-0.20%)
Apr 28, 2017 5.079 5.079 5.053 5.069 171,953 +0.00(+0.00%)
Apr 27, 2017 5.048 5.069 5.048 5.069 121,214 +0.02(+0.30%)
Apr 26, 2017 5.038 5.069 5.038 5.053 187,942 +0.01(+0.10%)
Apr 25, 2017 5.053 5.069 5.048 5.048 177,323 +0.00(+0.00%)
Apr 24, 2017 5.053 5.071 5.043 5.048 220,684 +0.01(+0.10%)
Apr 21, 2017 5.043 5.043 5.013 5.043 153,962 +0.01(+0.10%)
Apr 20, 2017 5.023 5.038 5.023 5.038 151,602 +0.03(+0.51%)
Apr 19, 2017 5.023 5.048 5.013 5.013 209,173 +0.00(+0.00%)
Apr 18, 2017 5.018 5.033 5.008 5.013 117,136 -0.01(-0.10%)
Apr 17, 2017 5.043 5.043 5.013 5.018 254,305 -0.02(-0.35%)
Apr 13, 2017 5.015 5.041 5.005 5.036 145,457 +0.02(+0.40%)
Apr 12, 2017 5.041 5.046 5.015 5.015 140,510 -0.03(-0.60%)
Apr 11, 2017 5.025 5.046 5.015 5.046 220,468 +0.02(+0.40%)
Apr 10, 2017 5.010 5.036 5.005 5.025 166,459 +0.02(+0.30%)
Apr 07, 2017 5.000 5.030 5.000 5.010 163,573 +0.01(+0.10%)
Apr 06, 2017 4.980 5.010 4.980 5.005 169,808 +0.03(+0.61%)
Apr 05, 2017 4.995 5.005 4.975 4.975 243,371 -0.02(-0.40%)
Apr 04, 2017 4.965 4.995 4.965 4.995 224,918 +0.00(+0.00%)
Apr 03, 2017 4.975 5.010 4.960 4.995 228,717 +0.02(+0.30%)
Mar 31, 2017 4.980 4.990 4.970 4.980 346,108 +0.00(+0.00%)
Mar 30, 2017 4.965 4.980 4.960 4.980 208,109 +0.03(+0.51%)
Mar 29, 2017 4.950 4.970 4.940 4.955 142,492 +0.01(+0.20%)
Mar 28, 2017 4.919 4.955 4.919 4.945 198,358 +0.03(+0.51%)
Mar 27, 2017 4.914 4.925 4.904 4.919 87,989 -0.01(-0.10%)
Mar 24, 2017 4.919 4.935 4.904 4.925 116,566 +0.02(+0.41%)
Mar 23, 2017 4.909 4.914 4.894 4.904 160,156 -0.02(-0.31%)
Mar 22, 2017 4.894 4.919 4.851 4.919 102,284 +0.03(+0.52%)
Mar 21, 2017 4.940 4.942 4.889 4.894 96,620 -0.04(-0.82%)
Mar 20, 2017 4.925 4.955 4.919 4.935 218,799 +0.01(+0.20%)
Mar 17, 2017 4.930 4.945 4.894 4.925 316,520 -0.01(-0.10%)
Mar 16, 2017 4.960 4.960 4.919 4.930 123,449 -0.03(-0.61%)
Mar 15, 2017 4.869 4.960 4.869 4.960 197,095 +0.08(+1.55%)
Mar 14, 2017 4.869 4.889 4.839 4.884 246,596 -0.01(-0.21%)
Mar 13, 2017 4.925 4.932 4.869 4.894 341,886 -0.01(-0.15%)
Mar 10, 2017 4.912 4.932 4.892 4.902 172,357 +0.00(+0.00%)
Mar 09, 2017 4.952 4.952 4.887 4.902 377,017 -0.06(-1.11%)
Mar 08, 2017 4.987 4.989 4.947 4.957 181,826 -0.05(-0.90%)
Mar 07, 2017 5.022 5.022 4.962 5.002 249,022 -0.03(-0.50%)
Mar 06, 2017 5.037 5.037 5.017 5.027 129,279 -0.02(-0.30%)
Mar 03, 2017 5.027 5.042 5.017 5.042 271,577 +0.02(+0.30%)
Mar 02, 2017 5.057 5.057 5.022 5.027 418,431 -0.02(-0.40%)
Mar 01, 2017 5.047 5.052 5.027 5.047 312,744 +0.01(+0.20%)
Feb 28, 2017 5.012 5.037 5.007 5.037 304,681 +0.03(+0.50%)
Feb 27, 2017 5.017 5.032 5.007 5.012 180,378 -0.01(-0.20%)
Feb 24, 2017 4.992 5.022 4.987 5.022 336,526 +0.03(+0.60%)
Feb 23, 2017 4.987 4.992 4.977 4.992 170,821 +0.02(+0.40%)
Feb 22, 2017 4.972 4.972 4.957 4.972 238,801 +0.01(+0.20%)
Feb 21, 2017 4.972 4.982 4.952 4.962 372,053 +0.01(+0.10%)
Feb 17, 2017 4.957 4.957 4.957 0 +0.00(+0.00%)
Feb 16, 2017 4.977 4.987 4.952 4.957 237,029 -0.02(-0.40%)
Feb 15, 2017 4.977 4.987 4.942 4.977 367,164 +0.00(+0.00%)
Feb 14, 2017 4.982 4.987 4.942 4.977 253,575 +0.00(+0.05%)
Feb 13, 2017 4.979 4.984 4.965 4.974 296,244 +0.00(+0.10%)
Feb 10, 2017 4.970 4.999 4.970 4.970 215,601 +0.00(+0.00%)
Feb 09, 2017 4.974 4.994 4.970 4.970 352,818 -0.00(-0.10%)
Feb 08, 2017 4.960 4.974 4.960 4.974 213,223 +0.01(+0.20%)
Feb 07, 2017 4.970 4.979 4.930 4.965 363,849 -0.01(-0.20%)
Feb 06, 2017 4.960 4.974 4.955 4.974 266,962 +0.01(+0.30%)
Feb 03, 2017 4.965 4.974 4.955 4.960 197,683 -0.01(-0.20%)
Feb 02, 2017 4.955 4.970 4.932 4.970 222,575 +0.02(+0.40%)
Feb 01, 2017 4.960 4.968 4.930 4.950 301,766 +0.00(+0.00%)
Jan 31, 2017 4.945 4.950 4.925 4.950 256,635 +0.00(+0.00%)
Jan 30, 2017 4.945 4.955 4.939 4.950 203,760 -0.00(-0.10%)
Jan 27, 2017 4.955 4.955 4.915 4.955 240,557 +0.01(+0.20%)
Jan 26, 2017 4.935 4.965 4.920 4.945 302,568 +0.00(+0.00%)
Jan 25, 2017 4.930 4.947 4.915 4.945 266,036 +0.03(+0.71%)
Jan 24, 2017 4.905 4.915 4.885 4.910 303,753 +0.01(+0.20%)
Jan 23, 2017 4.870 4.900 4.870 4.900 374,234 +0.02(+0.41%)
Jan 20, 2017 4.905 4.905 4.845 4.880 471,371 -0.00(-0.10%)
Jan 19, 2017 4.895 4.910 4.860 4.885 316,929 -0.02(-0.51%)
Jan 18, 2017 4.885 4.912 4.875 4.910 404,810 +0.03(+0.61%)
Jan 17, 2017 4.920 4.922 4.865 4.880 341,964 -0.01(-0.15%)
Jan 13, 2017 4.887 4.887 4.887 0 +0.00(+0.00%)
Jan 12, 2017 4.922 4.922 4.873 4.887 473,846 -0.01(-0.20%)
Jan 11, 2017 4.912 4.922 4.882 4.897 405,364 +0.00(+0.10%)
Jan 10, 2017 4.858 4.907 4.858 4.892 466,184 +0.04(+0.82%)
Jan 09, 2017 4.882 4.912 4.833 4.853 676,633 -0.01(-0.20%)
Jan 06, 2017 4.873 4.937 4.808 4.863 1,998,216 -0.23(-4.47%)
Jan 05, 2017 5.075 5.115 5.075 5.090 216,677 -0.03(-0.68%)
Jan 04, 2017 5.214 5.214 5.070 5.125 119,536 +0.05(+1.07%)
Jan 03, 2017 5.056 5.095 5.056 5.070 54,254 +0.02(+0.39%)
Dec 30, 2016 5.051 5.051 5.051 0 +0.02(+0.39%)
Dec 29, 2016 5.031 5.041 4.927 5.031 424,128 +0.02(+0.49%)
Dec 28, 2016 5.001 5.031 4.991 5.006 154,169 +0.01(+0.20%)
Dec 27, 2016 5.001 5.021 4.996 4.996 213,436 -0.02(-0.39%)
Dec 23, 2016 5.016 5.016 5.016 0 +0.01(+0.30%)
Dec 22, 2016 4.976 5.011 4.976 5.001 108,237 +0.01(+0.30%)
Dec 21, 2016 4.947 4.996 4.932 4.986 150,544 +0.02(+0.40%)
Dec 20, 2016 4.976 5.001 4.966 4.966 295,770 -0.03(-0.69%)
Dec 19, 2016 4.966 5.001 4.954 5.001 152,226 +0.03(+0.60%)
Dec 16, 2016 4.947 4.981 4.936 4.971 156,297 +0.01(+0.29%)
Dec 15, 2016 4.966 4.971 4.937 4.957 194,127 -0.00(-0.10%)
Dec 14, 2016 4.947 4.981 4.947 4.962 211,949 +0.01(+0.20%)
Dec 13, 2016 4.932 4.966 4.922 4.952 217,793 +0.05(+1.01%)
Dec 12, 2016 4.892 4.907 4.892 4.902 141,736 +0.00(+0.05%)
Dec 09, 2016 4.880 4.900 4.875 4.900 233,194 +0.04(+0.91%)
Dec 08, 2016 4.870 4.890 4.851 4.856 185,938 -0.02(-0.40%)
Dec 07, 2016 4.836 4.905 4.836 4.875 261,655 +0.03(+0.71%)
Dec 06, 2016 4.787 4.841 4.787 4.841 160,130 +0.04(+0.82%)
Dec 05, 2016 4.787 4.816 4.787 4.802 118,575 +0.00(+0.00%)
Dec 02, 2016 4.782 4.831 4.782 4.802 119,214 +0.00(+0.10%)
Dec 01, 2016 4.821 4.826 4.796 4.797 298,194 -0.04(-0.81%)
Nov 30, 2016 4.846 4.856 4.826 4.836 118,229 -0.00(-0.10%)
Nov 29, 2016 4.846 4.846 4.836 4.841 96,174 -0.01(-0.20%)
Nov 28, 2016 4.865 4.893 4.846 4.851 219,792 -0.01(-0.30%)
Nov 25, 2016 4.826 4.880 4.809 4.865 67,244 +0.03(+0.70%)
Nov 23, 2016 4.832 4.832 4.832 0 +0.01(+0.15%)
Nov 22, 2016 4.792 4.826 4.782 4.825 141,668 +0.05(+1.10%)
Nov 21, 2016 4.718 4.772 4.718 4.772 198,569 +0.04(+0.93%)
Nov 18, 2016 4.699 4.735 4.699 4.728 175,503 +0.02(+0.52%)
Nov 17, 2016 4.654 4.708 4.654 4.704 134,789 +0.03(+0.74%)
Nov 16, 2016 4.640 4.689 4.640 4.669 142,192 +0.01(+0.21%)
Nov 15, 2016 4.591 4.659 4.591 4.659 269,684 +0.06(+1.28%)
Nov 14, 2016 4.620 4.659 4.601 4.601 259,742 -0.03(-0.69%)
Nov 11, 2016 4.618 4.681 4.600 4.632 111,617 -0.02(-0.42%)
Nov 10, 2016 4.759 4.759 4.589 4.652 199,906 -0.09(-1.95%)
Nov 09, 2016 4.749 4.788 4.696 4.744 284,870 -0.06(-1.21%)
Nov 08, 2016 4.769 4.832 4.764 4.803 178,663 +0.03(+0.71%)
Nov 07, 2016 4.773 4.807 4.749 4.769 206,962 +0.03(+0.62%)
Nov 04, 2016 4.803 4.812 4.734 4.739 226,455 -0.05(-1.02%)
Nov 03, 2016 4.788 4.807 4.739 4.788 248,792 -0.01(-0.30%)
Nov 02, 2016 4.895 4.903 4.807 4.803 255,157 -0.12(-2.37%)
Nov 01, 2016 4.880 4.924 4.871 4.919 242,756 +0.04(+0.80%)
Oct 31, 2016 4.924 4.939 4.871 4.880 145,940 -0.06(-1.18%)
Oct 28, 2016 4.953 4.958 4.900 4.939 66,981 -0.00(-0.10%)
Oct 27, 2016 4.982 4.987 4.934 4.944 181,216 -0.04(-0.88%)
Oct 26, 2016 5.016 5.026 4.987 4.987 104,073 -0.03(-0.58%)
Oct 25, 2016 5.012 5.026 5.007 5.016 105,423 +0.00(+0.01%)
Oct 24, 2016 5.021 5.031 5.002 5.016 102,096 -0.02(-0.30%)
Oct 21, 2016 5.002 5.046 4.958 5.031 111,533 +0.03(+0.68%)
Oct 20, 2016 4.982 5.002 4.940 4.997 56,917 +0.02(+0.39%)
Oct 19, 2016 4.900 4.997 4.900 4.978 388,629 +0.06(+1.19%)
Oct 18, 2016 4.924 4.934 4.885 4.919 246,367 +0.01(+0.30%)
Oct 17, 2016 4.997 4.997 4.895 4.905 179,449 -0.10(-1.94%)
Oct 14, 2016 5.002 5.016 4.958 5.002 158,483 +0.01(+0.15%)
Oct 13, 2016 4.980 4.995 4.956 4.995 211,333 +0.00(+0.00%)
Oct 12, 2016 5.004 5.019 4.980 4.995 161,566 -0.01(-0.19%)
Oct 11, 2016 5.028 5.038 4.980 5.004 235,281 -0.01(-0.29%)
Oct 10, 2016 5.004 5.038 5.004 5.019 140,668 -0.00(-0.10%)
Oct 07, 2016 5.028 5.028 4.995 5.023 128,907 -0.00(-0.10%)
Oct 06, 2016 5.033 5.038 5.014 5.028 157,428 -0.02(-0.38%)
Oct 05, 2016 5.038 5.052 5.019 5.048 155,086 +0.03(+0.58%)
Oct 04, 2016 5.038 5.062 4.975 5.019 128,351 -0.03(-0.67%)
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.