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 (%)
May 30, 2014 7.119 7.161 7.103 7.142 103,754 +0.02(+0.33%)
May 29, 2014 7.088 7.122 7.088 7.119 151,688 +0.02(+0.29%)
May 28, 2014 7.076 7.112 7.076 7.098 66,949 +0.01(+0.20%)
May 27, 2014 7.091 7.091 7.061 7.084 121,667 +0.02(+0.33%)
May 23, 2014 7.061 7.061 7.061 7.061 92,737 -0.02(-0.22%)
May 22, 2014 7.064 7.076 7.049 7.076 76,705 +0.00(+0.06%)
May 21, 2014 7.091 7.095 7.061 7.072 110,673 -0.00(-0.03%)
May 20, 2014 7.084 7.088 7.045 7.074 116,318 -0.01(-0.19%)
May 19, 2014 7.053 7.095 7.041 7.088 124,268 +0.04(+0.60%)
May 16, 2014 7.045 7.053 7.030 7.045 99,433 +0.02(+0.27%)
May 15, 2014 7.084 7.084 7.022 7.026 182,107 -0.04(-0.51%)
May 14, 2014 7.069 7.077 7.058 7.062 178,112 +0.01(+0.16%)
May 13, 2014 7.050 7.054 7.039 7.050 75,830 +0.00(+0.00%)
May 12, 2014 7.050 7.076 7.023 7.050 153,475 +0.03(+0.38%)
May 09, 2014 7.008 7.039 7.000 7.023 92,591 +0.01(+0.17%)
May 08, 2014 7.004 7.031 7.004 7.011 93,324 +0.00(+0.05%)
May 07, 2014 7.042 7.042 6.981 7.008 131,380 +0.01(+0.11%)
May 06, 2014 6.973 7.025 6.958 7.000 172,577 +0.03(+0.38%)
May 05, 2014 6.954 6.973 6.931 6.973 121,514 +0.01(+0.17%)
May 02, 2014 6.924 6.962 6.897 6.962 200,639 +0.03(+0.44%)
May 01, 2014 6.912 6.950 6.905 6.931 214,784 +0.03(+0.39%)
Apr 30, 2014 6.954 6.954 6.893 6.904 176,896 -0.05(-0.72%)
Apr 29, 2014 6.962 6.962 6.927 6.954 131,390 +0.00(+0.00%)
Apr 28, 2014 6.962 6.962 6.939 6.954 154,796 +0.01(+0.11%)
Apr 25, 2014 6.970 6.970 6.920 6.947 129,260 -0.01(-0.11%)
Apr 24, 2014 6.935 6.966 6.908 6.954 79,286 +0.04(+0.61%)
Apr 23, 2014 6.935 6.947 6.897 6.912 125,998 +0.00(+0.06%)
Apr 22, 2014 6.893 6.946 6.893 6.908 124,403 +0.02(+0.22%)
Apr 21, 2014 6.897 6.908 6.885 6.893 187,837 -0.02(-0.33%)
Apr 17, 2014 6.939 6.916 6.916 6.916 106,223 -0.02(-0.28%)
Apr 16, 2014 6.866 6.950 6.835 6.935 185,196 +0.10(+1.40%)
Apr 15, 2014 6.931 6.954 6.835 6.839 166,898 -0.11(-1.54%)
Apr 14, 2014 6.885 6.966 6.847 6.947 179,621 +0.06(+0.88%)
Apr 11, 2014 6.833 6.890 6.822 6.886 170,510 +0.06(+0.95%)
Apr 10, 2014 6.886 6.886 6.822 6.822 202,368 -0.07(-1.06%)
Apr 09, 2014 6.825 6.920 6.825 6.895 202,660 +0.07(+0.96%)
Apr 08, 2014 6.806 6.841 6.806 6.829 119,819 +0.00(+0.06%)
Apr 07, 2014 6.814 6.844 6.772 6.825 389,371 +0.02(+0.22%)
Apr 04, 2014 6.780 6.844 6.780 6.810 292,825 +0.03(+0.45%)
Apr 03, 2014 6.799 6.799 6.768 6.780 98,217 +0.00(+0.06%)
Apr 02, 2014 6.799 6.814 6.768 6.776 155,081 -0.03(-0.50%)
Apr 01, 2014 6.803 6.814 6.780 6.810 158,092 +0.03(+0.45%)
Mar 31, 2014 6.776 6.818 6.746 6.780 222,040 +0.01(+0.11%)
Mar 28, 2014 6.715 6.784 6.715 6.772 109,150 +0.05(+0.74%)
Mar 27, 2014 6.685 6.742 6.677 6.723 90,525 +0.03(+0.46%)
Mar 26, 2014 6.692 6.715 6.677 6.692 155,404 +0.01(+0.22%)
Mar 25, 2014 6.670 6.692 6.658 6.677 154,376 -0.02(-0.23%)
Mar 24, 2014 6.696 6.696 6.669 6.692 179,912 +0.00(+0.00%)
Mar 21, 2014 6.692 6.742 6.681 6.692 185,850 +0.02(+0.23%)
Mar 20, 2014 6.711 6.749 6.662 6.677 283,687 -0.05(-0.79%)
Mar 19, 2014 6.746 6.761 6.719 6.730 119,333 +0.00(+0.00%)
Mar 18, 2014 6.738 6.757 6.719 6.730 96,713 +0.00(+0.00%)
Mar 17, 2014 6.719 6.765 6.704 6.730 92,371 +0.03(+0.40%)
Mar 14, 2014 6.700 6.711 6.677 6.704 171,412 +0.01(+0.21%)
Mar 13, 2014 6.742 6.746 6.686 6.689 227,351 -0.03(-0.51%)
Mar 12, 2014 6.720 6.754 6.712 6.723 110,997 +0.01(+0.17%)
Mar 11, 2014 6.727 6.742 6.705 6.712 181,554 -0.02(-0.22%)
Mar 10, 2014 6.678 6.731 6.678 6.727 143,846 +0.04(+0.62%)
Mar 07, 2014 6.708 6.716 6.671 6.686 304,168 -0.02(-0.34%)
Mar 06, 2014 6.686 6.712 6.678 6.708 96,372 +0.02(+0.34%)
Mar 05, 2014 6.663 6.712 6.663 6.686 158,710 +0.02(+0.23%)
Mar 04, 2014 6.667 6.686 6.663 6.671 95,081 +0.02(+0.23%)
Mar 03, 2014 6.667 6.682 6.644 6.656 193,380 -0.01(-0.17%)
Feb 28, 2014 6.678 6.689 6.637 6.667 177,663 -0.01(-0.17%)
Feb 27, 2014 6.640 6.683 6.623 6.678 176,338 +0.04(+0.57%)
Feb 26, 2014 6.663 6.663 6.622 6.640 103,849 +0.01(+0.17%)
Feb 25, 2014 6.644 6.653 6.625 6.629 100,840 +0.00(+0.00%)
Feb 24, 2014 6.640 6.682 6.606 6.629 182,354 +0.02(+0.34%)
Feb 21, 2014 6.588 6.618 6.569 6.606 286,084 +0.01(+0.17%)
Feb 20, 2014 6.606 6.622 6.588 6.595 143,894 -0.01(-0.17%)
Feb 19, 2014 6.652 6.655 6.603 6.606 195,705 -0.03(-0.51%)
Feb 18, 2014 6.656 6.682 6.625 6.640 168,066 +0.03(+0.47%)
Feb 14, 2014 6.540 6.610 6.610 6.610 208,088 +0.07(+1.06%)
Feb 13, 2014 6.634 6.656 6.514 6.540 221,084 -0.09(-1.41%)
Feb 12, 2014 6.615 6.664 6.589 6.634 222,110 +0.02(+0.34%)
Feb 11, 2014 6.626 6.641 6.607 6.611 280,562 +0.01(+0.17%)
Feb 10, 2014 6.566 6.626 6.566 6.600 146,159 +0.01(+0.17%)
Feb 07, 2014 6.570 6.596 6.551 6.589 109,971 +0.03(+0.51%)
Feb 06, 2014 6.563 6.589 6.540 6.555 128,510 +0.01(+0.23%)
Feb 05, 2014 6.577 6.577 6.540 6.540 112,669 -0.03(-0.51%)
Feb 04, 2014 6.551 6.589 6.551 6.574 202,300 +0.02(+0.37%)
Feb 03, 2014 6.555 6.596 6.533 6.549 187,218 -0.03(-0.43%)
Jan 31, 2014 6.536 6.577 6.521 6.577 116,970 +0.02(+0.26%)
Jan 30, 2014 6.544 6.570 6.506 6.561 100,131 +0.06(+0.89%)
Jan 29, 2014 6.551 6.566 6.480 6.503 172,994 -0.05(-0.74%)
Jan 28, 2014 6.488 6.585 6.488 6.551 171,215 +0.06(+0.98%)
Jan 27, 2014 6.533 6.551 6.476 6.488 255,433 -0.06(-0.91%)
Jan 24, 2014 6.607 6.622 6.525 6.548 294,489 -0.06(-0.91%)
Jan 23, 2014 6.585 6.607 6.525 6.607 229,958 +0.03(+0.40%)
Jan 22, 2014 6.581 6.589 6.566 6.581 161,494 -0.00(-0.06%)
Jan 21, 2014 6.577 6.585 6.518 6.585 180,962 +0.04(+0.57%)
Jan 17, 2014 6.563 6.548 6.548 6.548 146,650 -0.01(-0.23%)
Jan 16, 2014 6.548 6.566 6.533 6.563 160,351 +0.01(+0.16%)
Jan 15, 2014 6.540 6.559 6.536 6.552 187,386 +0.01(+0.18%)
Jan 14, 2014 6.536 6.555 6.529 6.540 116,465 +0.01(+0.17%)
Jan 13, 2014 6.510 6.548 6.507 6.529 125,483 +0.01(+0.11%)
Jan 10, 2014 6.473 6.544 6.473 6.521 145,988 +0.04(+0.64%)
Jan 09, 2014 6.476 6.491 6.443 6.480 124,930 +0.04(+0.64%)
Jan 08, 2014 6.458 6.473 6.420 6.439 338,725 -0.03(-0.51%)
Jan 07, 2014 6.495 6.508 6.458 6.472 327,848 -0.01(-0.18%)
Jan 06, 2014 6.439 6.495 6.405 6.484 372,828 +0.07(+1.11%)
Jan 03, 2014 6.417 6.420 6.383 6.413 176,092 +0.01(+0.18%)
Jan 02, 2014 6.375 6.424 6.375 6.402 278,352 +0.02(+0.35%)
Dec 31, 2013 6.402 6.379 6.379 6.379 420,718 -0.01(-0.23%)
Dec 30, 2013 6.398 6.417 6.334 6.394 213,869 -0.03(-0.47%)
Dec 27, 2013 6.420 6.446 6.357 6.424 340,629 +0.02(+0.34%)
Dec 26, 2013 6.402 6.406 6.358 6.402 252,336 +0.03(+0.41%)
Dec 24, 2013 6.354 6.417 6.354 6.376 223,839 +0.04(+0.64%)
Dec 23, 2013 6.276 6.347 6.258 6.336 246,716 +0.09(+1.37%)
Dec 20, 2013 6.213 6.269 6.183 6.250 318,202 +0.05(+0.78%)
Dec 19, 2013 6.209 6.213 6.172 6.202 246,304 +0.01(+0.24%)
Dec 18, 2013 6.209 6.209 6.157 6.187 221,906 -0.01(-0.18%)
Dec 17, 2013 6.224 6.247 6.187 6.198 157,571 -0.04(-0.71%)
Dec 16, 2013 6.213 6.269 6.195 6.243 160,873 +0.02(+0.30%)
Dec 13, 2013 6.202 6.258 6.202 6.224 164,586 +0.04(+0.66%)
Dec 12, 2013 6.250 6.256 6.169 6.183 210,146 -0.08(-1.30%)
Dec 11, 2013 6.280 6.302 6.250 6.265 211,178 -0.01(-0.13%)
Dec 10, 2013 6.296 6.299 6.240 6.273 197,114 -0.02(-0.29%)
Dec 09, 2013 6.284 6.296 6.240 6.292 215,291 +0.05(+0.83%)
Dec 06, 2013 6.262 6.296 6.240 6.240 263,682 -0.01(-0.18%)
Dec 05, 2013 6.281 6.299 6.244 6.251 170,663 -0.01(-0.18%)
Dec 04, 2013 6.233 6.281 6.229 6.262 211,833 +0.03(+0.41%)
Dec 03, 2013 6.281 6.303 6.233 6.237 260,899 -0.04(-0.70%)
Dec 02, 2013 6.303 6.305 6.229 6.281 343,601 -0.04(-0.64%)
Nov 29, 2013 6.325 6.347 6.299 6.321 77,516 +0.05(+0.82%)
Nov 27, 2013 6.207 6.270 6.207 6.270 115,317 +0.04(+0.71%)
Nov 26, 2013 6.325 6.336 6.222 6.226 187,963 -0.08(-1.34%)
Nov 25, 2013 6.314 6.325 6.296 6.310 159,850 +0.03(+0.41%)
Nov 22, 2013 6.211 6.303 6.174 6.284 242,619 +0.04(+0.65%)
Nov 21, 2013 6.277 6.296 6.214 6.244 197,608 -0.04(-0.59%)
Nov 20, 2013 6.309 6.366 6.277 6.281 145,642 -0.03(-0.52%)
Nov 19, 2013 6.259 6.340 6.211 6.314 231,462 +0.04(+0.65%)
Nov 18, 2013 6.491 6.502 6.211 6.273 419,673 -0.23(-3.60%)
Nov 15, 2013 6.454 6.520 6.454 6.508 101,298 +0.06(+0.89%)
Nov 14, 2013 6.483 6.483 6.439 6.450 146,122 -0.00(-0.07%)
Nov 12, 2013 6.448 6.524 6.418 6.455 276,528 +0.02(+0.34%)
Nov 11, 2013 6.444 6.446 6.415 6.433 112,364 +0.00(+0.06%)
Nov 08, 2013 6.415 6.451 6.363 6.429 404,566 +0.00(+0.00%)
Nov 07, 2013 6.418 6.433 6.396 6.429 145,652 +0.03(+0.51%)
Nov 06, 2013 6.385 6.404 6.337 6.396 163,088 +0.01(+0.23%)
Nov 05, 2013 6.349 6.403 6.331 6.382 208,359 +0.02(+0.34%)
Nov 04, 2013 6.353 6.360 6.298 6.360 163,906 +0.05(+0.81%)
Nov 01, 2013 6.320 6.342 6.305 6.309 84,613 -0.01(-0.23%)
Oct 31, 2013 6.316 6.342 6.276 6.323 213,093 +0.01(+0.17%)
Oct 30, 2013 6.316 6.316 6.261 6.312 89,719 -0.02(-0.29%)
Oct 29, 2013 6.342 6.353 6.291 6.331 114,963 -0.03(-0.40%)
Oct 28, 2013 6.342 6.367 6.342 6.356 176,015 +0.02(+0.35%)
Oct 25, 2013 6.301 6.334 6.279 6.334 133,838 +0.03(+0.52%)
Oct 24, 2013 6.268 6.305 6.257 6.301 97,182 +0.02(+0.35%)
Oct 23, 2013 6.272 6.287 6.251 6.279 136,530 +0.02(+0.29%)
Oct 22, 2013 6.177 6.272 6.161 6.261 92,947 +0.11(+1.72%)
Oct 21, 2013 6.210 6.272 6.141 6.155 305,113 -0.04(-0.59%)
Oct 18, 2013 6.217 6.225 6.162 6.192 278,924 -0.02(-0.35%)
Oct 17, 2013 6.162 6.232 6.162 6.214 190,458 +0.05(+0.83%)
Oct 16, 2013 6.188 6.190 6.162 6.162 291,124 -0.05(-0.79%)
Oct 15, 2013 6.214 6.279 6.193 6.212 173,370 -0.04(-0.57%)
Oct 14, 2013 6.182 6.269 6.175 6.247 139,865 +0.05(+0.87%)
Oct 11, 2013 6.146 6.211 6.131 6.193 182,299 +0.01(+0.12%)
Oct 10, 2013 6.150 6.215 6.117 6.186 204,572 +0.07(+1.19%)
Oct 09, 2013 6.150 6.160 6.092 6.113 168,236 -0.04(-0.59%)
Oct 08, 2013 6.164 6.189 6.146 6.150 167,825 -0.01(-0.12%)
Oct 07, 2013 6.150 6.164 6.146 6.157 131,592 +0.00(+0.05%)
Oct 04, 2013 6.164 6.175 6.146 6.154 120,383 -0.01(-0.11%)
Oct 03, 2013 6.189 6.215 6.160 6.160 164,538 -0.04(-0.70%)
Oct 02, 2013 6.160 6.226 6.142 6.204 148,178 +0.05(+0.86%)
Oct 01, 2013 6.117 6.164 6.117 6.151 154,993 +0.00(+0.03%)
Sep 30, 2013 6.160 6.160 6.117 6.150 203,039 -0.01(-0.24%)
Sep 27, 2013 6.131 6.175 6.131 6.164 105,113 -0.00(-0.06%)
Sep 26, 2013 6.135 6.168 6.131 6.168 126,608 +0.01(+0.24%)
Sep 25, 2013 6.081 6.160 6.080 6.153 139,659 +0.07(+1.19%)
Sep 24, 2013 6.084 6.117 6.048 6.080 114,145 +0.00(+0.06%)
Sep 23, 2013 6.070 6.110 6.048 6.077 118,798 +0.02(+0.30%)
Sep 20, 2013 6.102 6.106 6.052 6.059 132,543 -0.04(-0.59%)
Sep 19, 2013 6.117 6.128 6.044 6.095 161,612 -0.02(-0.36%)
Sep 18, 2013 6.095 6.146 6.070 6.117 194,950 +0.04(+0.66%)
Sep 17, 2013 6.095 6.113 6.077 6.077 236,515 -0.02(-0.30%)
Sep 16, 2013 6.135 6.128 6.088 6.095 219,002 -0.01(-0.24%)
Sep 13, 2013 6.117 6.117 6.077 6.110 134,209 +0.00(+0.04%)
Sep 12, 2013 6.057 6.129 6.057 6.107 162,200 +0.04(+0.65%)
Sep 11, 2013 6.060 6.075 6.039 6.067 151,965 +0.03(+0.42%)
Sep 10, 2013 6.049 6.075 6.042 6.042 186,832 +0.00(+0.00%)
Sep 09, 2013 6.042 6.057 6.017 6.042 146,818 +0.02(+0.30%)
Sep 06, 2013 6.042 6.042 5.992 6.024 106,524 +0.00(+0.06%)
Sep 05, 2013 6.031 6.040 5.995 6.021 168,097 +0.01(+0.18%)
Sep 04, 2013 5.967 6.024 5.957 6.010 174,117 +0.06(+0.97%)
Sep 03, 2013 5.956 5.970 5.945 5.952 158,430 +0.01(+0.18%)
Aug 30, 2013 5.974 5.977 5.924 5.941 153,778 -0.01(-0.18%)
Aug 29, 2013 5.931 5.959 5.920 5.952 128,020 +0.03(+0.55%)
Aug 28, 2013 5.880 5.956 5.880 5.920 122,970 +0.02(+0.37%)
Aug 27, 2013 5.891 5.923 5.874 5.898 219,188 +0.00(+0.00%)
Aug 26, 2013 5.923 5.931 5.877 5.898 137,509 -0.01(-0.12%)
Aug 23, 2013 5.916 5.934 5.859 5.906 161,471 +0.01(+0.12%)
Aug 22, 2013 5.898 5.940 5.859 5.898 178,760 +0.01(+0.24%)
Aug 21, 2013 5.920 5.931 5.880 5.884 146,026 -0.05(-0.79%)
Aug 20, 2013 5.920 5.963 5.870 5.931 222,967 +0.01(+0.18%)
Aug 19, 2013 6.006 6.006 5.906 5.920 199,536 -0.09(-1.56%)
Aug 16, 2013 5.902 6.111 5.884 6.013 511,775 +0.09(+1.52%)
Aug 15, 2013 5.923 5.927 5.888 5.923 178,212 -0.02(-0.36%)
Aug 14, 2013 5.927 5.977 5.927 5.945 124,989 -0.02(-0.32%)
Aug 13, 2013 5.889 5.989 5.871 5.964 293,375 +0.02(+0.42%)
Aug 12, 2013 5.985 6.049 5.910 5.939 180,857 -0.03(-0.54%)
Aug 09, 2013 5.975 6.000 5.950 5.971 104,957 -0.02(-0.42%)
Aug 08, 2013 5.985 6.007 5.939 5.996 139,213 +0.04(+0.60%)
Aug 07, 2013 5.857 5.996 5.825 5.960 165,263 +0.10(+1.77%)
Aug 06, 2013 5.878 5.907 5.800 5.857 255,262 -0.03(-0.55%)
Aug 05, 2013 5.900 5.943 5.868 5.889 169,676 -0.05(-0.90%)
Aug 02, 2013 5.978 5.989 5.910 5.943 162,084 -0.01(-0.12%)
Aug 01, 2013 5.985 6.003 5.939 5.950 140,761 -0.01(-0.18%)
Jul 31, 2013 5.943 6.000 5.912 5.960 227,563 +0.04(+0.60%)
Jul 30, 2013 5.907 5.957 5.903 5.925 271,984 +0.01(+0.18%)
Jul 29, 2013 5.971 5.985 5.900 5.914 195,754 -0.07(-1.13%)
Jul 26, 2013 5.953 6.003 5.929 5.982 89,036 +0.04(+0.60%)
Jul 25, 2013 5.925 6.000 5.921 5.946 172,477 +0.02(+0.36%)
Jul 24, 2013 5.932 5.946 5.889 5.925 150,534 +0.02(+0.28%)
Jul 23, 2013 5.882 5.932 5.878 5.908 71,685 +0.03(+0.57%)
Jul 22, 2013 5.925 5.939 5.868 5.875 165,577 -0.07(-1.14%)
Jul 19, 2013 5.896 5.949 5.886 5.943 112,370 +0.02(+0.42%)
Jul 18, 2013 5.943 5.960 5.893 5.918 139,681 -0.01(-0.14%)
Jul 17, 2013 5.914 5.957 5.889 5.926 163,399 +0.00(+0.08%)
Jul 16, 2013 5.935 5.968 5.890 5.921 165,216 -0.03(-0.54%)
Jul 15, 2013 5.992 6.021 5.935 5.953 170,848 -0.04(-0.65%)
Jul 12, 2013 6.067 6.067 5.978 5.992 157,363 -0.05(-0.84%)
Jul 11, 2013 5.923 6.075 5.912 6.043 447,142 +0.16(+2.71%)
Jul 10, 2013 5.863 5.927 5.845 5.884 254,187 +0.04(+0.60%)
Jul 09, 2013 5.856 5.870 5.806 5.849 405,680 +0.04(+0.73%)
Jul 08, 2013 5.732 5.873 5.714 5.806 312,581 +0.06(+1.11%)
Jul 05, 2013 5.820 5.820 5.732 5.743 173,537 -0.08(-1.46%)
Jul 03, 2013 5.838 5.873 5.792 5.827 111,583 -0.04(-0.60%)
Jul 02, 2013 5.948 5.965 5.863 5.863 131,169 -0.07(-1.25%)
Jul 01, 2013 5.930 5.972 5.925 5.937 157,284 +0.04(+0.60%)
Jun 28, 2013 5.937 5.979 5.890 5.902 226,942 -0.03(-0.48%)
Jun 27, 2013 5.838 5.987 5.838 5.930 285,635 +0.09(+1.52%)
Jun 26, 2013 5.714 5.848 5.697 5.841 316,656 +0.15(+2.67%)
Jun 25, 2013 5.619 5.700 5.591 5.689 262,400 +0.15(+2.68%)
Jun 24, 2013 5.491 5.573 5.279 5.541 1,160,593 -0.04(-0.76%)
Jun 21, 2013 5.622 5.739 5.559 5.583 558,406 +0.02(+0.45%)
Jun 20, 2013 5.764 5.799 5.559 5.559 768,741 -0.28(-4.85%)
Jun 19, 2013 5.817 5.881 5.750 5.842 389,070 +0.03(+0.55%)
Jun 18, 2013 5.813 5.820 5.732 5.810 210,844 -0.01(-0.18%)
Jun 17, 2013 5.803 5.898 5.786 5.820 418,334 +0.07(+1.17%)
Jun 14, 2013 5.852 5.888 5.750 5.753 170,971 -0.07(-1.28%)
Jun 13, 2013 5.569 5.852 5.518 5.827 443,558 +0.22(+3.90%)
Jun 12, 2013 5.795 5.823 5.577 5.609 640,047 -0.19(-3.21%)
Jun 11, 2013 5.770 5.837 5.728 5.795 339,242 -0.09(-1.49%)
Jun 10, 2013 5.963 5.963 5.816 5.883 356,551 -0.11(-1.76%)
Jun 07, 2013 5.872 5.995 5.869 5.988 190,286 +0.11(+1.85%)
Jun 06, 2013 5.876 5.907 5.809 5.879 211,783 +0.00(+0.06%)
Jun 05, 2013 5.788 5.907 5.788 5.876 389,789 +0.05(+0.78%)
Jun 04, 2013 5.735 5.837 5.707 5.830 586,079 +0.08(+1.47%)
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.