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

Pioneer High Income Trust (NY: PHT )

7.335 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
May 29, 2020 5.016 5.035 4.982 5.030 207,678 +0.02(+0.41%)
May 28, 2020 4.940 5.016 4.906 5.009 342,823 +0.06(+1.25%)
May 27, 2020 4.858 4.947 4.858 4.947 482,667 +0.09(+1.84%)
May 26, 2020 4.830 4.892 4.830 4.858 228,342 +0.05(+1.00%)
May 22, 2020 4.769 4.810 4.769 4.810 131,709 +0.05(+1.16%)
May 21, 2020 4.755 4.775 4.734 4.755 266,432 -0.00(-0.01%)
May 20, 2020 4.734 4.782 4.721 4.756 116,676 +0.05(+1.04%)
May 19, 2020 4.693 4.741 4.666 4.707 166,507 +0.02(+0.44%)
May 18, 2020 4.638 4.700 4.624 4.686 124,963 +0.12(+2.52%)
May 15, 2020 4.530 4.598 4.530 4.571 135,544 -0.03(-0.59%)
May 14, 2020 4.605 4.612 4.517 4.598 259,040 -0.08(-1.74%)
May 13, 2020 4.707 4.707 4.639 4.680 168,776 -0.01(-0.29%)
May 12, 2020 4.721 4.734 4.687 4.694 90,922 -0.01(-0.29%)
May 11, 2020 4.700 4.734 4.673 4.707 160,083 -0.03(-0.57%)
May 08, 2020 4.687 4.734 4.653 4.734 158,478 +0.07(+1.61%)
May 07, 2020 4.673 4.700 4.633 4.660 130,496 +0.04(+0.88%)
May 06, 2020 4.660 4.666 4.612 4.619 187,489 -0.01(-0.29%)
May 05, 2020 4.625 4.653 4.598 4.632 129,273 +0.03(+0.59%)
May 04, 2020 4.503 4.612 4.503 4.605 155,114 +0.05(+1.04%)
May 01, 2020 4.551 4.598 4.537 4.557 186,263 -0.09(-1.90%)
Apr 30, 2020 4.660 4.673 4.619 4.646 181,182 -0.01(-0.29%)
Apr 29, 2020 4.530 4.666 4.530 4.660 345,527 +0.16(+3.47%)
Apr 28, 2020 4.557 4.574 4.496 4.503 303,029 -0.02(-0.45%)
Apr 27, 2020 4.612 4.666 4.517 4.523 423,543 -0.08(-1.77%)
Apr 24, 2020 4.673 4.673 4.571 4.605 121,284 -0.01(-0.29%)
Apr 23, 2020 4.673 4.714 4.619 4.619 105,824 -0.06(-1.31%)
Apr 22, 2020 4.646 4.721 4.612 4.680 313,743 +0.09(+1.93%)
Apr 21, 2020 4.571 4.632 4.517 4.591 370,761 -0.01(-0.15%)
Apr 20, 2020 4.625 4.653 4.591 4.598 179,814 -0.04(-0.88%)
Apr 17, 2020 4.694 4.707 4.625 4.639 188,174 +0.05(+1.19%)
Apr 16, 2020 4.646 4.660 4.537 4.585 112,822 -0.07(-1.46%)
Apr 15, 2020 4.687 4.687 4.564 4.653 185,722 -0.08(-1.76%)
Apr 14, 2020 4.702 4.763 4.682 4.736 267,224 +0.13(+2.78%)
Apr 13, 2020 4.702 4.702 4.507 4.608 239,666 -0.08(-1.72%)
Apr 09, 2020 4.622 4.845 4.622 4.689 315,576 +0.24(+5.29%)
Apr 08, 2020 4.285 4.467 4.285 4.453 213,437 +0.19(+4.42%)
Apr 07, 2020 4.365 4.365 4.136 4.264 399,275 +0.16(+3.94%)
Apr 06, 2020 4.076 4.174 4.076 4.103 241,629 +0.10(+2.53%)
Apr 03, 2020 4.184 4.231 3.975 4.002 257,240 -0.20(-4.65%)
Apr 02, 2020 4.143 4.325 4.109 4.197 229,515 -0.01(-0.16%)
Apr 01, 2020 4.211 4.386 4.163 4.204 197,005 -0.12(-2.80%)
Mar 31, 2020 4.339 4.453 4.285 4.325 199,635 +0.03(+0.63%)
Mar 30, 2020 4.339 4.339 4.130 4.298 243,415 -0.05(-1.09%)
Mar 27, 2020 4.258 4.386 4.230 4.345 214,342 -0.02(-0.46%)
Mar 26, 2020 4.325 4.433 4.251 4.365 347,817 +0.05(+1.09%)
Mar 25, 2020 3.955 4.365 3.847 4.318 461,608 +0.45(+11.67%)
Mar 24, 2020 3.779 3.968 3.777 3.867 186,547 +0.27(+7.49%)
Mar 23, 2020 3.786 3.888 3.486 3.597 552,453 -0.28(-7.13%)
Mar 20, 2020 3.901 4.157 3.867 3.874 282,920 +0.01(+0.35%)
Mar 19, 2020 3.645 3.975 3.392 3.860 556,145 +0.08(+2.14%)
Mar 18, 2020 4.386 4.453 3.722 3.779 404,831 -0.94(-19.86%)
Mar 17, 2020 4.480 4.717 4.379 4.716 687,539 +0.27(+6.18%)
Mar 16, 2020 4.668 4.715 4.435 4.441 474,693 -0.53(-10.60%)
Mar 13, 2020 4.975 5.073 4.861 4.968 457,367 +0.21(+4.34%)
Mar 12, 2020 4.988 4.988 4.435 4.761 1,300,024 -0.56(-10.53%)
Mar 11, 2020 5.615 5.615 5.275 5.322 241,733 -0.39(-6.88%)
Mar 10, 2020 5.582 5.718 5.522 5.715 570,904 +0.23(+4.26%)
Mar 09, 2020 5.802 5.812 5.402 5.482 520,499 -0.51(-8.57%)
Mar 06, 2020 6.102 6.102 5.935 5.995 194,193 -0.09(-1.43%)
Mar 05, 2020 6.202 6.208 6.055 6.082 219,401 -0.20(-3.18%)
Mar 04, 2020 6.208 6.302 6.208 6.282 172,872 +0.11(+1.73%)
Mar 03, 2020 6.162 6.248 6.028 6.175 301,189 +0.00(+0.00%)
Mar 02, 2020 6.002 6.202 5.962 6.175 205,846 +0.20(+3.35%)
Feb 28, 2020 6.068 6.082 5.962 5.975 271,721 -0.20(-3.24%)
Feb 27, 2020 6.268 6.268 6.102 6.175 248,337 -0.15(-2.32%)
Feb 26, 2020 6.282 6.335 6.275 6.322 125,945 +0.04(+0.64%)
Feb 25, 2020 6.475 6.482 6.262 6.282 222,784 -0.15(-2.38%)
Feb 24, 2020 6.542 6.549 6.415 6.435 180,520 -0.17(-2.60%)
Feb 21, 2020 6.642 6.655 6.602 6.607 206,340 -0.03(-0.52%)
Feb 20, 2020 6.642 6.662 6.615 6.642 116,984 +0.00(+0.00%)
Feb 19, 2020 6.669 6.689 6.615 6.642 160,116 -0.03(-0.40%)
Feb 18, 2020 6.595 6.669 6.582 6.669 227,617 +0.07(+1.09%)
Feb 14, 2020 6.577 6.620 6.560 6.597 139,807 +0.02(+0.30%)
Feb 13, 2020 6.544 6.577 6.541 6.577 135,681 +0.01(+0.20%)
Feb 12, 2020 6.511 6.564 6.511 6.564 162,313 +0.04(+0.61%)
Feb 11, 2020 6.511 6.544 6.445 6.524 227,623 +0.02(+0.31%)
Feb 10, 2020 6.484 6.511 6.438 6.504 138,516 +0.03(+0.41%)
Feb 07, 2020 6.458 6.515 6.458 6.478 126,370 +0.00(+0.00%)
Feb 06, 2020 6.418 6.478 6.405 6.478 242,419 +0.08(+1.24%)
Feb 05, 2020 6.551 6.577 6.358 6.398 547,563 -0.13(-1.93%)
Feb 04, 2020 6.504 6.551 6.504 6.524 187,831 +0.05(+0.82%)
Feb 03, 2020 6.471 6.491 6.464 6.471 150,359 +0.00(+0.00%)
Jan 31, 2020 6.464 6.504 6.418 6.471 261,799 +0.00(+0.00%)
Jan 30, 2020 6.358 6.491 6.332 6.471 314,456 +0.09(+1.45%)
Jan 29, 2020 6.352 6.398 6.352 6.378 90,403 +0.04(+0.63%)
Jan 28, 2020 6.312 6.358 6.309 6.339 124,818 +0.03(+0.42%)
Jan 27, 2020 6.418 6.418 6.292 6.312 256,922 -0.13(-2.06%)
Jan 24, 2020 6.451 6.478 6.411 6.445 152,942 +0.00(+0.00%)
Jan 23, 2020 6.445 6.478 6.418 6.445 115,753 +0.00(+0.00%)
Jan 22, 2020 6.405 6.445 6.398 6.445 82,362 +0.05(+0.72%)
Jan 21, 2020 6.378 6.411 6.366 6.398 136,195 +0.01(+0.21%)
Jan 17, 2020 6.438 6.451 6.365 6.385 103,723 -0.07(-1.03%)
Jan 16, 2020 6.431 6.458 6.431 6.451 100,619 +0.05(+0.83%)
Jan 15, 2020 6.392 6.448 6.368 6.398 96,006 +0.01(+0.10%)
Jan 14, 2020 6.352 6.398 6.352 6.392 124,647 +0.04(+0.57%)
Jan 13, 2020 6.312 6.365 6.292 6.355 110,173 +0.04(+0.68%)
Jan 10, 2020 6.266 6.319 6.266 6.312 120,934 +0.04(+0.63%)
Jan 09, 2020 6.286 6.325 6.272 6.272 177,414 -0.02(-0.32%)
Jan 08, 2020 6.292 6.345 6.282 6.292 181,905 +0.00(+0.00%)
Jan 07, 2020 6.239 6.305 6.226 6.292 140,927 +0.05(+0.74%)
Jan 06, 2020 6.206 6.246 6.194 6.246 163,574 +0.03(+0.48%)
Jan 03, 2020 6.246 6.246 6.173 6.216 304,375 -0.05(-0.79%)
Jan 02, 2020 6.305 6.319 6.233 6.266 185,940 -0.05(-0.84%)
Dec 31, 2019 6.305 6.319 6.254 6.319 166,530 +0.03(+0.53%)
Dec 30, 2019 6.239 6.411 6.200 6.286 392,464 +0.04(+0.64%)
Dec 27, 2019 6.246 6.252 6.221 6.246 126,068 -0.00(-0.03%)
Dec 26, 2019 6.228 6.248 6.225 6.248 196,858 +0.02(+0.32%)
Dec 24, 2019 6.241 6.248 6.221 6.228 196,005 +0.01(+0.11%)
Dec 23, 2019 6.208 6.234 6.193 6.221 252,392 +0.01(+0.21%)
Dec 20, 2019 6.149 6.208 6.149 6.208 408,433 +0.04(+0.64%)
Dec 19, 2019 6.123 6.175 6.116 6.169 303,313 +0.05(+0.86%)
Dec 18, 2019 6.109 6.123 6.103 6.116 143,225 +0.02(+0.32%)
Dec 17, 2019 6.116 6.116 6.090 6.096 180,112 +0.01(+0.15%)
Dec 16, 2019 6.070 6.098 6.057 6.087 103,013 +0.03(+0.50%)
Dec 13, 2019 6.050 6.065 6.044 6.057 133,965 +0.01(+0.22%)
Dec 12, 2019 6.050 6.071 6.044 6.044 133,980 -0.00(-0.03%)
Dec 11, 2019 6.039 6.058 6.013 6.045 177,176 +0.02(+0.33%)
Dec 10, 2019 6.006 6.032 6.000 6.026 207,187 +0.01(+0.22%)
Dec 09, 2019 6.013 6.039 6.000 6.013 182,332 +0.01(+0.11%)
Dec 06, 2019 6.019 6.039 6.006 6.006 267,906 -0.01(-0.11%)
Dec 05, 2019 6.006 6.045 5.993 6.013 280,203 -0.01(-0.22%)
Dec 04, 2019 6.045 6.058 6.019 6.026 288,427 -0.02(-0.32%)
Dec 03, 2019 6.039 6.062 6.006 6.045 289,383 -0.03(-0.43%)
Dec 02, 2019 6.098 6.104 6.039 6.071 121,852 -0.04(-0.64%)
Nov 29, 2019 6.091 6.112 6.071 6.111 49,169 +0.02(+0.32%)
Nov 27, 2019 6.078 6.098 6.039 6.091 140,309 +0.00(+0.00%)
Nov 26, 2019 6.078 6.098 6.071 6.091 239,793 +0.01(+0.21%)
Nov 25, 2019 6.091 6.117 6.071 6.078 123,724 -0.02(-0.32%)
Nov 22, 2019 6.117 6.169 6.098 6.098 182,893 +0.01(+0.11%)
Nov 21, 2019 6.104 6.143 6.071 6.091 81,494 -0.01(-0.11%)
Nov 20, 2019 6.091 6.111 6.065 6.098 73,267 +0.02(+0.32%)
Nov 19, 2019 6.143 6.160 6.071 6.078 123,802 -0.06(-0.96%)
Nov 18, 2019 6.176 6.176 6.137 6.137 108,994 -0.07(-1.18%)
Nov 15, 2019 6.204 6.213 6.178 6.210 139,917 +0.03(+0.42%)
Nov 14, 2019 6.093 6.191 6.087 6.184 170,996 +0.10(+1.60%)
Nov 13, 2019 6.132 6.132 6.080 6.087 73,583 -0.03(-0.53%)
Nov 12, 2019 6.126 6.171 6.103 6.119 83,262 +0.02(+0.32%)
Nov 11, 2019 6.158 6.178 6.100 6.100 72,622 -0.05(-0.74%)
Nov 08, 2019 6.165 6.184 6.119 6.145 119,400 -0.01(-0.11%)
Nov 07, 2019 6.113 6.178 6.113 6.152 124,814 +0.05(+0.74%)
Nov 06, 2019 6.113 6.126 6.106 6.106 96,257 +0.01(+0.21%)
Nov 05, 2019 6.113 6.126 6.080 6.093 85,844 +0.00(+0.00%)
Nov 04, 2019 6.145 6.158 6.061 6.093 172,210 -0.06(-0.95%)
Nov 01, 2019 6.145 6.158 6.100 6.152 130,044 +0.03(+0.42%)
Oct 31, 2019 6.119 6.139 6.106 6.126 124,257 +0.04(+0.64%)
Oct 30, 2019 6.074 6.103 6.055 6.087 74,560 +0.02(+0.32%)
Oct 29, 2019 6.132 6.139 6.068 6.068 167,289 -0.05(-0.85%)
Oct 28, 2019 6.132 6.139 6.113 6.119 169,094 +0.01(+0.21%)
Oct 25, 2019 6.093 6.132 6.081 6.106 168,610 +0.03(+0.43%)
Oct 24, 2019 6.029 6.087 6.016 6.080 201,545 +0.06(+1.08%)
Oct 23, 2019 6.016 6.029 5.996 6.016 81,576 +0.01(+0.11%)
Oct 22, 2019 5.990 6.009 5.964 6.009 82,307 +0.01(+0.22%)
Oct 21, 2019 5.996 6.026 5.964 5.996 99,426 +0.02(+0.33%)
Oct 18, 2019 5.996 6.022 5.977 5.977 133,438 -0.03(-0.54%)
Oct 17, 2019 5.957 6.029 5.944 6.009 128,560 +0.06(+0.98%)
Oct 16, 2019 5.957 5.964 5.943 5.951 52,605 -0.01(-0.24%)
Oct 15, 2019 5.914 5.974 5.914 5.965 113,043 +0.05(+0.76%)
Oct 14, 2019 5.888 5.927 5.888 5.920 101,984 +0.04(+0.66%)
Oct 11, 2019 5.908 5.917 5.875 5.882 99,142 +0.01(+0.22%)
Oct 10, 2019 5.869 5.908 5.869 5.869 127,380 -0.01(-0.11%)
Oct 09, 2019 5.888 5.908 5.869 5.875 138,368 -0.01(-0.22%)
Oct 08, 2019 5.882 5.908 5.869 5.888 117,093 +0.01(+0.11%)
Oct 07, 2019 5.908 5.909 5.869 5.882 131,782 -0.03(-0.54%)
Oct 04, 2019 5.933 5.952 5.895 5.914 106,445 -0.02(-0.33%)
Oct 03, 2019 5.946 5.965 5.895 5.933 127,879 +0.00(+0.00%)
Oct 02, 2019 5.972 5.978 5.920 5.933 54,335 -0.03(-0.54%)
Oct 01, 2019 5.933 5.982 5.927 5.965 131,333 +0.03(+0.54%)
Sep 30, 2019 5.953 5.975 5.933 5.933 151,025 -0.02(-0.32%)
Sep 27, 2019 5.978 5.978 5.920 5.953 128,045 -0.01(-0.22%)
Sep 26, 2019 5.978 5.998 5.965 5.965 85,577 -0.03(-0.54%)
Sep 25, 2019 5.959 6.004 5.953 5.998 119,458 +0.02(+0.32%)
Sep 24, 2019 5.965 5.991 5.959 5.978 100,817 +0.03(+0.43%)
Sep 23, 2019 5.972 5.972 5.908 5.953 127,952 -0.01(-0.22%)
Sep 20, 2019 5.940 5.985 5.940 5.965 101,162 +0.01(+0.22%)
Sep 19, 2019 5.940 5.972 5.940 5.953 109,755 +0.01(+0.11%)
Sep 18, 2019 5.972 5.978 5.914 5.946 90,497 -0.03(-0.43%)
Sep 17, 2019 5.953 5.985 5.946 5.972 58,066 +0.02(+0.41%)
Sep 16, 2019 5.935 5.961 5.909 5.948 77,210 +0.04(+0.65%)
Sep 13, 2019 5.961 5.980 5.903 5.909 158,408 -0.03(-0.43%)
Sep 12, 2019 5.954 5.973 5.909 5.935 109,981 +0.00(+0.00%)
Sep 11, 2019 5.935 5.948 5.922 5.935 80,329 +0.00(+0.00%)
Sep 10, 2019 5.903 5.941 5.884 5.935 99,299 +0.03(+0.43%)
Sep 09, 2019 5.897 5.909 5.877 5.909 98,588 +0.03(+0.54%)
Sep 06, 2019 5.897 5.897 5.852 5.877 157,469 -0.01(-0.22%)
Sep 05, 2019 5.903 5.916 5.884 5.890 97,305 -0.02(-0.32%)
Sep 04, 2019 5.897 5.909 5.877 5.909 99,373 +0.03(+0.43%)
Sep 03, 2019 5.846 5.890 5.846 5.884 105,646 +0.02(+0.33%)
Aug 30, 2019 5.871 5.871 5.852 5.865 55,724 +0.00(+0.00%)
Aug 29, 2019 5.871 5.871 5.852 5.865 51,471 +0.01(+0.22%)
Aug 28, 2019 5.871 5.874 5.846 5.852 169,287 +0.00(+0.00%)
Aug 27, 2019 5.858 5.870 5.830 5.852 103,317 +0.03(+0.44%)
Aug 26, 2019 5.871 5.897 5.814 5.826 163,545 -0.01(-0.22%)
Aug 23, 2019 5.852 5.884 5.801 5.839 143,381 +0.01(+0.11%)
Aug 22, 2019 5.839 5.852 5.801 5.833 60,685 -0.01(-0.11%)
Aug 21, 2019 5.807 5.846 5.788 5.839 67,652 +0.03(+0.55%)
Aug 20, 2019 5.826 5.826 5.794 5.807 91,858 +0.01(+0.22%)
Aug 19, 2019 5.788 5.820 5.788 5.794 66,936 +0.04(+0.64%)
Aug 16, 2019 5.758 5.783 5.745 5.758 82,793 +0.01(+0.21%)
Aug 15, 2019 5.777 5.796 5.745 5.746 83,632 -0.02(-0.32%)
Aug 14, 2019 5.834 5.850 5.745 5.764 185,075 -0.09(-1.52%)
Aug 13, 2019 5.834 5.859 5.812 5.853 106,526 +0.05(+0.87%)
Aug 12, 2019 5.796 5.872 5.796 5.802 167,713 +0.00(+0.00%)
Aug 09, 2019 5.802 5.802 5.789 5.802 70,966 +0.01(+0.22%)
Aug 08, 2019 5.751 5.796 5.751 5.789 145,368 +0.03(+0.55%)
Aug 07, 2019 5.732 5.758 5.720 5.758 195,300 -0.02(-0.33%)
Aug 06, 2019 5.808 5.808 5.745 5.777 248,233 -0.03(-0.55%)
Aug 05, 2019 5.846 5.846 5.758 5.808 317,904 -0.08(-1.29%)
Aug 02, 2019 5.872 5.897 5.840 5.884 192,239 -0.01(-0.11%)
Aug 01, 2019 5.897 5.916 5.878 5.891 289,866 -0.02(-0.32%)
Jul 31, 2019 5.916 5.923 5.895 5.910 206,730 -0.01(-0.21%)
Jul 30, 2019 5.853 5.932 5.846 5.923 203,923 +0.04(+0.76%)
Jul 29, 2019 5.884 5.891 5.827 5.878 235,185 +0.01(+0.11%)
Jul 26, 2019 5.891 5.916 5.865 5.872 198,862 -0.01(-0.11%)
Jul 25, 2019 5.973 5.986 5.878 5.878 263,726 -0.10(-1.70%)
Jul 24, 2019 5.992 6.005 5.967 5.980 136,860 -0.03(-0.42%)
Jul 23, 2019 5.929 6.005 5.919 6.005 167,130 +0.09(+1.50%)
Jul 22, 2019 5.954 5.954 5.891 5.916 162,646 -0.01(-0.21%)
Jul 19, 2019 5.948 5.967 5.916 5.929 171,895 -0.01(-0.21%)
Jul 18, 2019 6.011 6.011 5.935 5.942 285,731 -0.07(-1.16%)
Jul 17, 2019 5.942 6.030 5.916 6.011 202,210 +0.07(+1.17%)
Jul 16, 2019 5.929 5.954 5.910 5.942 248,681 +0.04(+0.64%)
Jul 15, 2019 5.897 5.904 5.872 5.904 216,561 +0.03(+0.51%)
Jul 12, 2019 5.867 5.886 5.848 5.873 207,937 +0.03(+0.43%)
Jul 11, 2019 5.836 5.867 5.817 5.848 237,213 +0.04(+0.76%)
Jul 10, 2019 5.804 5.836 5.792 5.804 127,707 +0.01(+0.11%)
Jul 09, 2019 5.754 5.829 5.741 5.798 240,978 +0.03(+0.55%)
Jul 08, 2019 5.785 5.804 5.754 5.766 240,979 -0.02(-0.34%)
Jul 05, 2019 5.779 5.795 5.779 5.786 148,208 +0.00(+0.02%)
Jul 03, 2019 5.792 5.798 5.766 5.785 167,747 -0.01(-0.11%)
Jul 02, 2019 5.798 5.817 5.760 5.792 246,094 +0.00(+0.00%)
Jul 01, 2019 5.716 5.804 5.685 5.792 418,004 +0.13(+2.22%)
Jun 28, 2019 5.703 5.729 5.666 5.666 269,253 -0.04(-0.66%)
Jun 27, 2019 5.703 5.722 5.691 5.703 192,860 -0.01(-0.22%)
Jun 26, 2019 5.678 5.735 5.666 5.716 217,344 +0.02(+0.33%)
Jun 25, 2019 5.798 5.798 5.661 5.697 426,652 -0.09(-1.63%)
Jun 24, 2019 5.842 5.842 5.779 5.792 129,867 -0.05(-0.86%)
Jun 21, 2019 5.842 5.848 5.810 5.842 97,852 +0.01(+0.22%)
Jun 20, 2019 5.823 5.842 5.810 5.829 164,389 +0.02(+0.32%)
Jun 19, 2019 5.798 5.823 5.792 5.810 101,480 +0.01(+0.22%)
Jun 18, 2019 5.810 5.817 5.773 5.798 183,526 +0.01(+0.22%)
Jun 17, 2019 5.760 5.823 5.747 5.785 152,829 +0.05(+0.85%)
Jun 14, 2019 5.755 5.764 5.730 5.736 99,057 -0.03(-0.54%)
Jun 13, 2019 5.805 5.805 5.755 5.768 144,454 -0.02(-0.32%)
Jun 12, 2019 5.768 5.786 5.699 5.786 262,976 +0.04(+0.65%)
Jun 11, 2019 5.755 5.765 5.711 5.749 147,599 +0.03(+0.44%)
Jun 10, 2019 5.743 5.749 5.699 5.724 146,533 +0.03(+0.55%)
Jun 07, 2019 5.686 5.705 5.674 5.693 86,575 +0.02(+0.33%)
Jun 06, 2019 5.612 5.686 5.612 5.674 82,509 +0.06(+1.00%)
Jun 05, 2019 5.593 5.624 5.577 5.618 62,057 +0.02(+0.45%)
Jun 04, 2019 5.568 5.605 5.549 5.593 131,759 +0.04(+0.79%)
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.