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

Pioneer High Income Trust (NY: PHT )

7.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 31, 2014 7.084 7.084 6.702 6.811 1,660,094 -0.30(-4.16%)
Jul 30, 2014 7.130 7.130 7.103 7.107 152,507 -0.03(-0.44%)
Jul 29, 2014 7.119 7.158 7.107 7.138 143,571 +0.01(+0.11%)
Jul 28, 2014 7.158 7.158 7.123 7.130 107,769 -0.01(-0.11%)
Jul 25, 2014 7.177 7.177 7.119 7.138 104,949 -0.02(-0.27%)
Jul 24, 2014 7.146 7.177 7.134 7.158 161,844 +0.03(+0.49%)
Jul 23, 2014 7.103 7.146 7.084 7.123 99,633 +0.02(+0.22%)
Jul 22, 2014 7.119 7.146 7.103 7.107 103,784 +0.01(+0.11%)
Jul 21, 2014 7.130 7.142 7.095 7.099 194,626 -0.03(-0.46%)
Jul 18, 2014 7.115 7.134 7.095 7.132 96,039 +0.02(+0.24%)
Jul 17, 2014 7.099 7.146 7.069 7.115 156,037 +0.03(+0.37%)
Jul 16, 2014 7.072 7.095 7.053 7.088 102,494 +0.04(+0.51%)
Jul 15, 2014 7.072 7.072 7.029 7.053 154,281 -0.02(-0.28%)
Jul 14, 2014 7.064 7.111 7.060 7.072 210,837 +0.00(+0.04%)
Jul 11, 2014 7.061 7.104 7.034 7.069 201,989 +0.01(+0.16%)
Jul 10, 2014 7.054 7.072 7.034 7.057 148,235 -0.04(-0.54%)
Jul 09, 2014 7.073 7.108 7.065 7.096 125,465 -0.01(-0.10%)
Jul 08, 2014 7.038 7.127 7.034 7.103 156,127 +0.07(+0.93%)
Jul 07, 2014 6.980 7.049 6.969 7.038 164,804 +0.03(+0.44%)
Jul 03, 2014 7.046 7.007 7.007 7.007 281,810 -0.05(-0.77%)
Jul 02, 2014 7.119 7.119 7.057 7.061 221,472 -0.07(-0.92%)
Jul 01, 2014 7.127 7.131 7.100 7.127 112,643 -0.00(-0.05%)
Jun 30, 2014 7.123 7.131 7.096 7.131 107,139 +0.02(+0.23%)
Jun 27, 2014 7.100 7.119 7.096 7.115 79,215 +0.02(+0.32%)
Jun 26, 2014 7.104 7.112 7.083 7.092 91,868 -0.01(-0.16%)
Jun 25, 2014 7.084 7.104 7.069 7.104 122,701 +0.03(+0.49%)
Jun 24, 2014 7.046 7.092 7.027 7.069 131,243 +0.02(+0.27%)
Jun 23, 2014 7.054 7.069 6.996 7.050 176,670 +0.03(+0.38%)
Jun 20, 2014 7.050 7.054 7.023 7.023 137,804 -0.03(-0.44%)
Jun 19, 2014 7.042 7.061 6.988 7.054 189,799 -0.02(-0.32%)
Jun 18, 2014 7.084 7.104 7.046 7.076 147,908 -0.04(-0.55%)
Jun 17, 2014 7.100 7.123 7.088 7.115 99,724 -0.02(-0.27%)
Jun 16, 2014 7.131 7.158 7.112 7.135 124,654 +0.03(+0.43%)
Jun 13, 2014 7.142 7.146 7.096 7.104 122,279 -0.02(-0.28%)
Jun 12, 2014 7.101 7.128 7.101 7.124 127,469 +0.02(+0.33%)
Jun 11, 2014 7.063 7.101 7.063 7.100 71,110 +0.01(+0.10%)
Jun 10, 2014 7.063 7.113 7.047 7.093 143,484 -0.00(-0.05%)
Jun 06, 2014 7.086 7.109 7.082 7.097 105,339 +0.00(+0.00%)
Jun 05, 2014 7.097 7.124 7.067 7.097 98,666 +0.00(+0.00%)
Jun 04, 2014 7.074 7.109 7.055 7.097 171,593 +0.01(+0.11%)
Jun 03, 2014 7.070 7.105 7.070 7.090 136,697 +0.00(+0.06%)
Jun 02, 2014 7.101 7.113 7.070 7.085 182,182 -0.00(-0.06%)
May 30, 2014 7.067 7.109 7.051 7.090 104,517 +0.02(+0.33%)
May 29, 2014 7.036 7.070 7.036 7.067 152,802 +0.02(+0.29%)
May 28, 2014 7.024 7.060 7.024 7.046 67,441 +0.01(+0.20%)
May 27, 2014 7.040 7.040 7.009 7.032 122,561 +0.02(+0.33%)
May 23, 2014 7.009 7.009 7.009 7.009 93,419 -0.02(-0.22%)
May 22, 2014 7.013 7.024 6.998 7.024 77,269 +0.00(+0.06%)
May 21, 2014 7.040 7.044 7.009 7.020 111,486 -0.00(-0.03%)
May 20, 2014 7.032 7.036 6.994 7.023 117,173 -0.01(-0.19%)
May 19, 2014 7.001 7.044 6.989 7.036 125,181 +0.04(+0.60%)
May 16, 2014 6.994 7.001 6.978 6.994 100,164 +0.02(+0.27%)
May 15, 2014 7.032 7.032 6.971 6.975 183,445 -0.04(-0.51%)
May 14, 2014 7.018 7.025 7.006 7.010 179,421 +0.01(+0.16%)
May 13, 2014 6.999 7.002 6.987 6.999 76,387 +0.00(+0.00%)
May 12, 2014 6.999 7.025 6.972 6.999 154,603 +0.03(+0.38%)
May 09, 2014 6.957 6.987 6.949 6.972 93,271 +0.01(+0.17%)
May 08, 2014 6.953 6.980 6.953 6.960 94,010 +0.00(+0.05%)
May 07, 2014 6.991 6.991 6.930 6.957 132,345 +0.01(+0.11%)
May 06, 2014 6.923 6.974 6.908 6.949 173,845 +0.03(+0.38%)
May 05, 2014 6.904 6.923 6.881 6.923 122,407 +0.01(+0.17%)
May 02, 2014 6.873 6.911 6.846 6.911 202,113 +0.03(+0.44%)
May 01, 2014 6.862 6.900 6.854 6.881 216,362 +0.03(+0.39%)
Apr 30, 2014 6.904 6.904 6.843 6.854 178,196 -0.05(-0.72%)
Apr 29, 2014 6.911 6.911 6.877 6.904 132,355 +0.00(+0.00%)
Apr 28, 2014 6.911 6.911 6.888 6.904 155,933 +0.01(+0.11%)
Apr 25, 2014 6.919 6.919 6.869 6.896 130,210 -0.01(-0.11%)
Apr 24, 2014 6.885 6.915 6.858 6.904 79,868 +0.04(+0.61%)
Apr 23, 2014 6.885 6.896 6.846 6.862 126,924 +0.00(+0.06%)
Apr 22, 2014 6.843 6.896 6.843 6.858 125,317 +0.02(+0.22%)
Apr 21, 2014 6.846 6.858 6.835 6.843 189,217 -0.02(-0.33%)
Apr 17, 2014 6.888 6.866 6.866 6.866 107,003 -0.02(-0.28%)
Apr 16, 2014 6.816 6.900 6.786 6.885 186,557 +0.10(+1.40%)
Apr 15, 2014 6.881 6.904 6.786 6.789 168,124 -0.11(-1.54%)
Apr 14, 2014 6.835 6.915 6.797 6.896 180,941 +0.06(+0.88%)
Apr 11, 2014 6.783 6.840 6.772 6.836 171,763 +0.06(+0.95%)
Apr 10, 2014 6.836 6.836 6.772 6.772 203,855 -0.07(-1.06%)
Apr 09, 2014 6.776 6.870 6.776 6.844 204,149 +0.06(+0.96%)
Apr 08, 2014 6.757 6.791 6.757 6.779 120,700 +0.00(+0.06%)
Apr 07, 2014 6.764 6.795 6.723 6.776 392,232 +0.02(+0.22%)
Apr 04, 2014 6.730 6.795 6.730 6.761 294,977 +0.03(+0.45%)
Apr 03, 2014 6.749 6.749 6.719 6.730 98,939 +0.00(+0.06%)
Apr 02, 2014 6.749 6.764 6.719 6.727 156,220 -0.03(-0.50%)
Apr 01, 2014 6.753 6.764 6.730 6.761 159,253 +0.03(+0.45%)
Mar 31, 2014 6.727 6.768 6.696 6.730 223,671 +0.01(+0.11%)
Mar 28, 2014 6.666 6.734 6.666 6.723 109,952 +0.05(+0.74%)
Mar 27, 2014 6.636 6.693 6.628 6.674 91,190 +0.03(+0.46%)
Mar 26, 2014 6.644 6.666 6.628 6.643 156,546 +0.01(+0.22%)
Mar 25, 2014 6.621 6.644 6.610 6.628 155,510 -0.02(-0.23%)
Mar 24, 2014 6.647 6.647 6.620 6.644 181,234 +0.00(+0.00%)
Mar 21, 2014 6.644 6.693 6.632 6.644 187,216 +0.02(+0.23%)
Mar 20, 2014 6.662 6.700 6.613 6.628 285,771 -0.05(-0.79%)
Mar 19, 2014 6.696 6.711 6.670 6.681 120,210 +0.00(+0.00%)
Mar 18, 2014 6.689 6.708 6.670 6.681 97,424 +0.00(+0.00%)
Mar 17, 2014 6.670 6.715 6.655 6.681 93,050 +0.03(+0.40%)
Mar 14, 2014 6.651 6.662 6.628 6.655 172,672 +0.01(+0.21%)
Mar 13, 2014 6.693 6.697 6.637 6.641 229,021 -0.03(-0.51%)
Mar 12, 2014 6.671 6.704 6.663 6.674 111,812 +0.01(+0.17%)
Mar 11, 2014 6.678 6.693 6.656 6.663 182,888 -0.01(-0.22%)
Mar 10, 2014 6.629 6.682 6.629 6.678 144,903 +0.04(+0.62%)
Mar 07, 2014 6.659 6.667 6.622 6.637 306,403 -0.02(-0.34%)
Mar 06, 2014 6.637 6.663 6.629 6.659 97,080 +0.02(+0.34%)
Mar 05, 2014 6.614 6.663 6.614 6.637 159,876 +0.01(+0.23%)
Mar 04, 2014 6.618 6.637 6.614 6.622 95,780 +0.01(+0.23%)
Mar 03, 2014 6.618 6.633 6.596 6.607 194,801 -0.01(-0.17%)
Feb 28, 2014 6.629 6.641 6.588 6.618 178,969 -0.01(-0.17%)
Feb 27, 2014 6.592 6.635 6.574 6.629 177,634 +0.04(+0.57%)
Feb 26, 2014 6.614 6.614 6.573 6.592 104,612 +0.01(+0.17%)
Feb 25, 2014 6.596 6.605 6.577 6.581 101,581 +0.00(+0.00%)
Feb 24, 2014 6.592 6.633 6.558 6.581 183,694 +0.02(+0.34%)
Feb 21, 2014 6.540 6.569 6.521 6.558 288,186 +0.01(+0.17%)
Feb 20, 2014 6.558 6.573 6.540 6.547 144,951 -0.01(-0.17%)
Feb 19, 2014 6.603 6.607 6.555 6.558 197,143 -0.03(-0.51%)
Feb 18, 2014 6.607 6.633 6.577 6.592 169,301 +0.03(+0.47%)
Feb 14, 2014 6.492 6.561 6.561 6.561 209,617 +0.07(+1.06%)
Feb 13, 2014 6.585 6.608 6.466 6.492 222,708 -0.09(-1.41%)
Feb 12, 2014 6.567 6.615 6.541 6.585 223,742 +0.02(+0.34%)
Feb 11, 2014 6.578 6.593 6.559 6.563 282,623 +0.01(+0.17%)
Feb 10, 2014 6.518 6.578 6.518 6.552 147,233 +0.01(+0.17%)
Feb 07, 2014 6.522 6.548 6.503 6.541 110,779 +0.03(+0.51%)
Feb 06, 2014 6.515 6.541 6.492 6.507 129,454 +0.01(+0.23%)
Feb 05, 2014 6.530 6.530 6.492 6.492 113,497 -0.03(-0.51%)
Feb 04, 2014 6.503 6.541 6.503 6.526 203,786 +0.02(+0.37%)
Feb 03, 2014 6.507 6.548 6.485 6.502 188,594 -0.03(-0.43%)
Jan 31, 2014 6.489 6.530 6.474 6.530 117,830 +0.02(+0.26%)
Jan 30, 2014 6.496 6.522 6.459 6.513 100,866 +0.06(+0.89%)
Jan 29, 2014 6.503 6.518 6.433 6.455 174,265 -0.05(-0.74%)
Jan 28, 2014 6.440 6.537 6.440 6.503 172,473 +0.06(+0.98%)
Jan 27, 2014 6.485 6.503 6.429 6.440 257,310 -0.06(-0.91%)
Jan 24, 2014 6.559 6.574 6.477 6.500 296,653 -0.06(-0.91%)
Jan 23, 2014 6.537 6.559 6.477 6.559 231,647 +0.03(+0.40%)
Jan 22, 2014 6.533 6.541 6.518 6.533 162,681 -0.00(-0.06%)
Jan 21, 2014 6.530 6.537 6.470 6.537 182,292 +0.04(+0.57%)
Jan 17, 2014 6.515 6.500 6.500 6.500 147,728 -0.01(-0.23%)
Jan 16, 2014 6.500 6.518 6.485 6.515 161,529 +0.01(+0.16%)
Jan 15, 2014 6.492 6.511 6.489 6.504 188,763 +0.01(+0.18%)
Jan 14, 2014 6.489 6.507 6.481 6.492 117,321 +0.01(+0.17%)
Jan 13, 2014 6.463 6.500 6.459 6.481 126,405 +0.01(+0.11%)
Jan 10, 2014 6.425 6.496 6.425 6.474 147,060 +0.04(+0.64%)
Jan 09, 2014 6.429 6.444 6.396 6.433 125,848 +0.04(+0.64%)
Jan 08, 2014 6.411 6.425 6.373 6.392 341,214 -0.03(-0.51%)
Jan 07, 2014 6.448 6.461 6.411 6.425 330,257 -0.01(-0.18%)
Jan 06, 2014 6.392 6.447 6.359 6.437 375,568 +0.07(+1.11%)
Jan 03, 2014 6.370 6.373 6.336 6.366 177,386 +0.01(+0.18%)
Jan 02, 2014 6.329 6.377 6.329 6.355 280,398 +0.02(+0.35%)
Dec 31, 2013 6.355 6.333 6.333 6.333 423,810 -0.01(-0.23%)
Dec 30, 2013 6.351 6.370 6.288 6.347 215,440 -0.03(-0.47%)
Dec 27, 2013 6.373 6.399 6.310 6.377 343,132 +0.02(+0.34%)
Dec 26, 2013 6.356 6.359 6.312 6.356 254,190 +0.03(+0.41%)
Dec 24, 2013 6.308 6.371 6.308 6.330 225,484 +0.04(+0.64%)
Dec 23, 2013 6.230 6.300 6.212 6.289 248,529 +0.08(+1.37%)
Dec 20, 2013 6.168 6.223 6.138 6.205 320,540 +0.05(+0.78%)
Dec 19, 2013 6.164 6.168 6.127 6.157 248,114 +0.01(+0.24%)
Dec 18, 2013 6.164 6.164 6.112 6.142 223,536 -0.01(-0.18%)
Dec 17, 2013 6.179 6.201 6.142 6.153 158,729 -0.04(-0.71%)
Dec 16, 2013 6.168 6.223 6.149 6.197 162,055 +0.02(+0.30%)
Dec 13, 2013 6.157 6.212 6.157 6.179 165,795 +0.04(+0.66%)
Dec 12, 2013 6.205 6.210 6.124 6.138 211,691 -0.08(-1.30%)
Dec 11, 2013 6.234 6.256 6.205 6.219 212,730 -0.01(-0.13%)
Dec 10, 2013 6.250 6.253 6.195 6.228 198,562 -0.02(-0.29%)
Dec 09, 2013 6.239 6.250 6.195 6.246 216,873 +0.05(+0.83%)
Dec 06, 2013 6.217 6.250 6.195 6.195 265,620 -0.01(-0.18%)
Dec 05, 2013 6.235 6.253 6.198 6.206 171,917 -0.01(-0.18%)
Dec 04, 2013 6.187 6.235 6.184 6.217 213,389 +0.03(+0.41%)
Dec 03, 2013 6.235 6.257 6.187 6.191 262,817 -0.04(-0.70%)
Dec 02, 2013 6.257 6.259 6.184 6.235 346,125 -0.04(-0.64%)
Nov 29, 2013 6.279 6.301 6.253 6.275 78,085 +0.05(+0.82%)
Nov 27, 2013 6.162 6.224 6.162 6.224 116,164 +0.04(+0.71%)
Nov 26, 2013 6.279 6.290 6.176 6.180 189,344 -0.08(-1.34%)
Nov 25, 2013 6.268 6.279 6.250 6.264 161,025 +0.03(+0.41%)
Nov 22, 2013 6.165 6.257 6.129 6.239 244,402 +0.04(+0.65%)
Nov 21, 2013 6.231 6.250 6.169 6.198 199,060 -0.04(-0.59%)
Nov 20, 2013 6.263 6.319 6.231 6.235 146,712 -0.03(-0.52%)
Nov 19, 2013 6.213 6.293 6.166 6.268 233,163 +0.04(+0.65%)
Nov 18, 2013 6.443 6.454 6.165 6.228 422,756 -0.23(-3.60%)
Nov 15, 2013 6.407 6.473 6.407 6.460 102,043 +0.06(+0.89%)
Nov 14, 2013 6.436 6.436 6.392 6.403 147,196 -0.00(-0.07%)
Nov 12, 2013 6.401 6.477 6.371 6.408 278,560 +0.02(+0.34%)
Nov 11, 2013 6.397 6.399 6.368 6.386 113,190 +0.00(+0.06%)
Nov 08, 2013 6.368 6.404 6.317 6.382 407,539 +0.00(+0.00%)
Nov 07, 2013 6.371 6.386 6.350 6.382 146,722 +0.03(+0.51%)
Nov 06, 2013 6.339 6.358 6.291 6.350 164,286 +0.01(+0.23%)
Nov 05, 2013 6.303 6.357 6.284 6.335 209,890 +0.02(+0.34%)
Nov 04, 2013 6.306 6.313 6.252 6.313 165,110 +0.05(+0.81%)
Nov 01, 2013 6.274 6.295 6.259 6.263 85,235 -0.01(-0.23%)
Oct 31, 2013 6.270 6.295 6.230 6.277 214,658 +0.01(+0.17%)
Oct 30, 2013 6.270 6.270 6.216 6.266 90,378 -0.02(-0.29%)
Oct 29, 2013 6.295 6.306 6.245 6.284 115,808 -0.03(-0.40%)
Oct 28, 2013 6.295 6.321 6.295 6.310 177,309 +0.02(+0.35%)
Oct 25, 2013 6.255 6.288 6.234 6.288 134,822 +0.03(+0.52%)
Oct 24, 2013 6.223 6.259 6.212 6.255 97,896 +0.02(+0.35%)
Oct 23, 2013 6.226 6.241 6.205 6.234 137,534 +0.02(+0.29%)
Oct 22, 2013 6.132 6.226 6.116 6.215 93,630 +0.11(+1.72%)
Oct 21, 2013 6.165 6.226 6.096 6.110 307,355 -0.04(-0.59%)
Oct 18, 2013 6.172 6.179 6.117 6.147 280,974 -0.02(-0.35%)
Oct 17, 2013 6.117 6.186 6.117 6.168 191,858 +0.05(+0.83%)
Oct 16, 2013 6.143 6.145 6.117 6.117 293,263 -0.05(-0.79%)
Oct 15, 2013 6.168 6.234 6.148 6.166 174,644 -0.04(-0.57%)
Oct 14, 2013 6.137 6.223 6.130 6.202 140,893 +0.05(+0.87%)
Oct 11, 2013 6.101 6.166 6.087 6.148 183,639 +0.01(+0.12%)
Oct 10, 2013 6.105 6.169 6.072 6.141 206,075 +0.07(+1.19%)
Oct 09, 2013 6.105 6.115 6.047 6.069 169,473 -0.04(-0.59%)
Oct 08, 2013 6.119 6.144 6.101 6.105 169,059 -0.01(-0.12%)
Oct 07, 2013 6.105 6.119 6.101 6.112 132,559 +0.00(+0.05%)
Oct 04, 2013 6.119 6.130 6.101 6.109 121,268 -0.01(-0.11%)
Oct 03, 2013 6.144 6.169 6.115 6.115 165,747 -0.04(-0.70%)
Oct 02, 2013 6.115 6.180 6.097 6.159 149,267 +0.05(+0.86%)
Oct 01, 2013 6.072 6.119 6.072 6.106 156,132 +0.00(+0.03%)
Sep 30, 2013 6.115 6.115 6.072 6.105 204,531 -0.01(-0.24%)
Sep 27, 2013 6.087 6.130 6.087 6.119 105,885 -0.00(-0.06%)
Sep 26, 2013 6.090 6.123 6.087 6.123 127,538 +0.01(+0.24%)
Sep 25, 2013 6.036 6.115 6.036 6.108 140,685 +0.07(+1.19%)
Sep 24, 2013 6.040 6.072 6.004 6.036 114,984 +0.00(+0.06%)
Sep 23, 2013 6.025 6.065 6.004 6.033 119,671 +0.02(+0.30%)
Sep 20, 2013 6.058 6.061 6.007 6.015 133,517 -0.04(-0.59%)
Sep 19, 2013 6.072 6.083 6.000 6.051 162,799 -0.02(-0.36%)
Sep 18, 2013 6.051 6.101 6.025 6.072 196,382 +0.04(+0.66%)
Sep 17, 2013 6.051 6.069 6.033 6.033 238,253 -0.02(-0.30%)
Sep 16, 2013 6.090 6.083 6.043 6.051 220,611 -0.01(-0.24%)
Sep 13, 2013 6.072 6.072 6.033 6.065 135,195 +0.00(+0.04%)
Sep 12, 2013 6.012 6.084 6.012 6.062 163,392 +0.04(+0.65%)
Sep 11, 2013 6.016 6.030 5.995 6.023 153,082 +0.03(+0.42%)
Sep 10, 2013 6.005 6.030 5.998 5.998 188,205 +0.00(+0.00%)
Sep 09, 2013 5.998 6.013 5.973 5.998 147,897 +0.02(+0.30%)
Sep 06, 2013 5.998 5.998 5.948 5.980 107,307 +0.00(+0.06%)
Sep 05, 2013 5.987 5.996 5.952 5.977 169,332 +0.01(+0.18%)
Sep 04, 2013 5.923 5.980 5.913 5.966 175,396 +0.06(+0.97%)
Sep 03, 2013 5.912 5.927 5.902 5.909 159,594 +0.01(+0.18%)
Aug 30, 2013 5.930 5.934 5.881 5.898 154,908 -0.01(-0.18%)
Aug 29, 2013 5.887 5.916 5.877 5.909 128,960 +0.03(+0.55%)
Aug 28, 2013 5.837 5.912 5.837 5.877 123,874 +0.02(+0.37%)
Aug 27, 2013 5.848 5.880 5.831 5.855 220,799 +0.00(+0.00%)
Aug 26, 2013 5.880 5.887 5.834 5.855 138,520 -0.01(-0.12%)
Aug 23, 2013 5.873 5.891 5.816 5.862 162,658 +0.01(+0.12%)
Aug 22, 2013 5.855 5.897 5.816 5.855 180,074 +0.01(+0.24%)
Aug 21, 2013 5.877 5.887 5.837 5.841 147,099 -0.05(-0.79%)
Aug 20, 2013 5.877 5.920 5.827 5.887 224,605 +0.01(+0.18%)
Aug 19, 2013 5.962 5.962 5.862 5.877 201,002 -0.09(-1.56%)
Aug 16, 2013 5.859 6.066 5.841 5.970 515,535 +0.09(+1.52%)
Aug 15, 2013 5.880 5.884 5.845 5.880 179,522 -0.02(-0.36%)
Aug 14, 2013 5.884 5.934 5.884 5.902 125,907 -0.02(-0.32%)
Aug 13, 2013 5.846 5.945 5.828 5.920 295,531 +0.02(+0.42%)
Aug 12, 2013 5.942 6.005 5.867 5.896 182,185 -0.03(-0.54%)
Aug 09, 2013 5.931 5.956 5.906 5.928 105,728 -0.02(-0.42%)
Aug 08, 2013 5.942 5.963 5.896 5.952 140,236 +0.04(+0.60%)
Aug 07, 2013 5.814 5.952 5.782 5.917 166,478 +0.10(+1.77%)
Aug 06, 2013 5.835 5.864 5.758 5.814 257,137 -0.03(-0.55%)
Aug 05, 2013 5.857 5.899 5.825 5.846 170,923 -0.05(-0.90%)
Aug 02, 2013 5.935 5.945 5.867 5.899 163,275 -0.01(-0.12%)
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.