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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 4.568 4.604 4.532 4.600 211,532 +0.05(+1.11%)
Mar 30, 2016 4.499 4.549 4.485 4.549 174,008 +0.05(+1.22%)
Mar 29, 2016 4.435 4.498 4.417 4.494 193,068 +0.05(+1.13%)
Mar 28, 2016 4.558 4.558 4.389 4.444 396,218 -0.10(-2.12%)
Mar 24, 2016 4.568 4.540 4.540 4.540 278,958 -0.06(-1.39%)
Mar 23, 2016 4.590 4.641 4.572 4.604 289,236 +0.03(+0.60%)
Mar 22, 2016 4.554 4.613 4.541 4.577 234,752 +0.04(+0.91%)
Mar 21, 2016 4.595 4.623 4.531 4.536 270,849 -0.04(-0.80%)
Mar 18, 2016 4.526 4.604 4.503 4.572 214,780 +0.05(+1.01%)
Mar 17, 2016 4.481 4.600 4.475 4.526 172,602 +0.04(+0.92%)
Mar 16, 2016 4.476 4.513 4.444 4.485 192,636 +0.02(+0.51%)
Mar 15, 2016 4.467 4.467 4.412 4.462 192,585 +0.01(+0.21%)
Mar 14, 2016 4.467 4.490 4.430 4.453 204,512 -0.01(-0.14%)
Mar 11, 2016 4.424 4.478 4.424 4.459 246,979 +0.06(+1.43%)
Mar 10, 2016 4.383 4.441 4.351 4.396 172,856 +0.01(+0.31%)
Mar 09, 2016 4.365 4.403 4.360 4.383 183,969 +0.03(+0.73%)
Mar 08, 2016 4.369 4.369 4.337 4.351 152,806 +0.00(+0.10%)
Mar 07, 2016 4.301 4.365 4.301 4.346 225,362 +0.06(+1.48%)
Mar 04, 2016 4.265 4.319 4.251 4.283 249,525 +0.05(+1.07%)
Mar 03, 2016 4.192 4.260 4.180 4.238 195,265 +0.06(+1.52%)
Mar 02, 2016 4.151 4.188 4.129 4.174 177,688 +0.05(+1.21%)
Mar 01, 2016 4.106 4.179 4.083 4.124 587,738 +0.07(+1.68%)
Feb 29, 2016 4.052 4.088 4.029 4.056 213,678 +0.03(+0.79%)
Feb 26, 2016 4.056 4.074 3.997 4.024 147,218 +0.00(+0.11%)
Feb 25, 2016 4.015 4.043 3.997 4.020 152,841 +0.03(+0.80%)
Feb 24, 2016 3.997 4.017 3.960 3.988 113,769 -0.01(-0.23%)
Feb 23, 2016 3.997 4.052 3.981 3.997 144,710 +0.00(+0.11%)
Feb 22, 2016 4.024 4.024 3.979 3.993 166,949 +0.01(+0.34%)
Feb 19, 2016 3.965 3.997 3.965 3.979 128,504 +0.02(+0.57%)
Feb 18, 2016 3.938 3.993 3.929 3.956 144,783 +0.05(+1.28%)
Feb 17, 2016 3.906 3.920 3.884 3.906 315,887 +0.03(+0.70%)
Feb 16, 2016 3.925 3.925 3.879 3.879 218,562 +0.00(+0.06%)
Feb 12, 2016 3.877 3.877 3.877 3.877 174,943 +0.04(+1.17%)
Feb 11, 2016 3.877 3.922 3.753 3.832 486,511 -0.07(-1.84%)
Feb 10, 2016 3.926 3.926 3.886 3.904 74,309 +0.01(+0.23%)
Feb 09, 2016 3.913 3.971 3.863 3.895 324,282 -0.05(-1.25%)
Feb 08, 2016 3.949 3.967 3.899 3.944 316,892 -0.04(-1.01%)
Feb 05, 2016 3.895 4.038 3.841 3.985 849,054 -0.17(-4.00%)
Feb 04, 2016 4.151 4.189 4.146 4.151 139,591 +0.01(+0.22%)
Feb 03, 2016 4.128 4.169 4.092 4.142 211,003 +0.05(+1.21%)
Feb 02, 2016 4.178 4.196 4.092 4.092 211,500 -0.09(-2.25%)
Feb 01, 2016 4.182 4.227 4.151 4.187 202,285 -0.03(-0.64%)
Jan 29, 2016 4.128 4.213 4.128 4.213 246,719 +0.09(+2.29%)
Jan 28, 2016 4.074 4.128 4.061 4.119 122,589 +0.05(+1.32%)
Jan 27, 2016 3.998 4.110 3.985 4.065 162,051 +0.07(+1.68%)
Jan 26, 2016 3.967 3.998 3.949 3.998 157,769 +0.05(+1.37%)
Jan 25, 2016 3.935 3.985 3.931 3.944 189,654 -0.02(-0.45%)
Jan 22, 2016 3.971 4.003 3.922 3.962 448,278 +0.05(+1.38%)
Jan 21, 2016 3.913 3.913 3.819 3.908 247,728 +0.03(+0.69%)
Jan 20, 2016 3.877 3.899 3.787 3.881 554,423 -0.04(-1.14%)
Jan 19, 2016 4.007 4.012 3.917 3.926 270,852 -0.07(-1.69%)
Jan 15, 2016 4.021 3.994 3.994 3.994 304,423 -0.08(-1.87%)
Jan 14, 2016 4.070 4.117 4.034 4.070 322,640 -0.02(-0.55%)
Jan 13, 2016 4.187 4.187 4.083 4.092 213,413 -0.08(-1.94%)
Jan 12, 2016 4.236 4.249 4.151 4.173 179,986 -0.05(-1.27%)
Jan 11, 2016 4.290 4.290 4.196 4.227 276,421 -0.07(-1.57%)
Jan 08, 2016 4.308 4.309 4.267 4.294 94,881 +0.02(+0.42%)
Jan 07, 2016 4.227 4.303 4.227 4.276 304,985 +0.01(+0.21%)
Jan 06, 2016 4.263 4.290 4.245 4.267 232,282 -0.01(-0.21%)
Jan 05, 2016 4.249 4.285 4.249 4.276 201,806 +0.04(+0.85%)
Jan 04, 2016 4.231 4.276 4.227 4.240 192,346 -0.04(-0.84%)
Dec 31, 2015 4.240 4.276 4.276 4.276 206,366 +0.04(+1.06%)
Dec 30, 2015 4.245 4.276 4.213 4.231 264,516 -0.04(-0.84%)
Dec 29, 2015 4.303 4.339 4.245 4.267 272,546 -0.01(-0.16%)
Dec 28, 2015 4.314 4.345 4.266 4.274 309,242 -0.04(-0.82%)
Dec 24, 2015 4.309 4.309 4.309 4.309 156,981 +0.02(+0.52%)
Dec 23, 2015 4.212 4.323 4.212 4.287 361,145 +0.09(+2.11%)
Dec 22, 2015 4.172 4.225 4.159 4.199 315,718 +0.03(+0.74%)
Dec 21, 2015 4.176 4.199 4.114 4.168 549,483 -0.00(-0.11%)
Dec 18, 2015 4.168 4.199 4.150 4.172 342,944 +0.00(+0.11%)
Dec 17, 2015 4.172 4.199 4.145 4.168 328,197 +0.02(+0.43%)
Dec 16, 2015 4.101 4.150 4.079 4.150 370,244 +0.05(+1.19%)
Dec 15, 2015 3.987 4.114 3.978 4.101 406,555 +0.12(+3.12%)
Dec 14, 2015 4.083 4.097 3.893 3.977 995,925 -0.13(-3.13%)
Dec 11, 2015 4.234 4.252 4.053 4.106 585,077 -0.17(-4.04%)
Dec 10, 2015 4.345 4.349 4.234 4.278 416,152 -0.06(-1.48%)
Dec 09, 2015 4.325 4.382 4.316 4.343 305,685 +0.03(+0.61%)
Dec 08, 2015 4.330 4.334 4.295 4.316 283,445 -0.04(-0.91%)
Dec 07, 2015 4.395 4.413 4.347 4.356 285,740 -0.05(-1.19%)
Dec 04, 2015 4.378 4.417 4.373 4.408 177,584 +0.03(+0.61%)
Dec 03, 2015 4.422 4.426 4.378 4.382 193,282 -0.03(-0.61%)
Dec 02, 2015 4.408 4.426 4.401 4.408 112,240 +0.00(+0.10%)
Dec 01, 2015 4.404 4.404 4.382 4.404 311,538 +0.02(+0.40%)
Nov 30, 2015 4.417 4.417 4.365 4.387 218,808 +0.00(+0.10%)
Nov 27, 2015 4.387 4.395 4.373 4.382 56,469 +0.01(+0.20%)
Nov 25, 2015 4.373 4.373 4.373 4.373 180,959 -0.01(-0.30%)
Nov 24, 2015 4.404 4.444 4.365 4.387 262,382 -0.04(-0.99%)
Nov 23, 2015 4.492 4.492 4.430 4.430 159,285 -0.05(-1.08%)
Nov 20, 2015 4.487 4.492 4.470 4.479 110,275 +0.00(+0.10%)
Nov 19, 2015 4.470 4.505 4.465 4.474 77,449 -0.01(-0.20%)
Nov 18, 2015 4.487 4.536 4.474 4.483 98,010 +0.01(+0.29%)
Nov 17, 2015 4.536 4.549 4.470 4.470 208,398 -0.07(-1.64%)
Nov 16, 2015 4.579 4.606 4.540 4.544 199,519 -0.02(-0.53%)
Nov 13, 2015 4.577 4.586 4.529 4.568 145,760 +0.00(+0.09%)
Nov 12, 2015 4.607 4.620 4.560 4.564 206,779 -0.05(-1.03%)
Nov 11, 2015 4.646 4.677 4.607 4.612 138,580 -0.03(-0.75%)
Nov 10, 2015 4.638 4.646 4.629 4.646 65,388 +0.00(+0.00%)
Nov 09, 2015 4.646 4.646 4.616 4.646 164,748 +0.00(+0.00%)
Nov 06, 2015 4.659 4.681 4.642 4.646 111,227 -0.04(-0.83%)
Nov 05, 2015 4.711 4.720 4.682 4.685 74,142 -0.01(-0.18%)
Nov 04, 2015 4.681 4.711 4.681 4.694 242,484 +0.02(+0.37%)
Nov 03, 2015 4.646 4.694 4.646 4.677 171,699 +0.02(+0.37%)
Nov 02, 2015 4.651 4.669 4.646 4.659 158,749 +0.01(+0.19%)
Oct 30, 2015 4.659 4.690 4.625 4.651 142,200 +0.00(+0.09%)
Oct 29, 2015 4.620 4.659 4.620 4.646 165,419 +0.01(+0.19%)
Oct 28, 2015 4.642 4.659 4.638 4.638 118,974 +0.00(+0.00%)
Oct 27, 2015 4.616 4.642 4.599 4.638 112,071 +0.02(+0.47%)
Oct 26, 2015 4.599 4.638 4.599 4.616 140,571 +0.00(+0.09%)
Oct 23, 2015 4.646 4.646 4.603 4.612 117,071 +0.00(+0.00%)
Oct 22, 2015 4.616 4.646 4.599 4.612 235,111 -0.02(-0.37%)
Oct 21, 2015 4.620 4.629 4.603 4.629 78,251 +0.02(+0.46%)
Oct 20, 2015 4.607 4.625 4.590 4.607 124,453 +0.01(+0.28%)
Oct 19, 2015 4.603 4.612 4.581 4.594 110,080 -0.00(-0.09%)
Oct 16, 2015 4.586 4.612 4.560 4.599 117,447 +0.03(+0.66%)
Oct 15, 2015 4.551 4.568 4.542 4.568 84,575 +0.03(+0.67%)
Oct 14, 2015 4.616 4.616 4.521 4.538 134,900 -0.05(-1.18%)
Oct 13, 2015 4.614 4.644 4.588 4.592 161,263 -0.02(-0.37%)
Oct 12, 2015 4.644 4.652 4.597 4.609 168,563 -0.00(-0.09%)
Oct 09, 2015 4.567 4.627 4.567 4.614 272,020 +0.08(+1.70%)
Oct 08, 2015 4.481 4.554 4.450 4.537 222,818 +0.06(+1.34%)
Oct 07, 2015 4.446 4.481 4.399 4.476 219,229 +0.06(+1.46%)
Oct 06, 2015 4.361 4.416 4.356 4.412 153,888 +0.06(+1.48%)
Oct 05, 2015 4.352 4.378 4.335 4.348 164,486 +0.03(+0.70%)
Oct 02, 2015 4.331 4.352 4.305 4.318 220,083 -0.02(-0.49%)
Oct 01, 2015 4.382 4.395 4.309 4.339 273,989 -0.08(-1.75%)
Sep 30, 2015 4.378 4.416 4.288 4.416 212,293 +0.08(+1.88%)
Sep 29, 2015 4.356 4.399 4.309 4.335 230,638 +0.00(+0.00%)
Sep 28, 2015 4.507 4.524 4.322 4.335 329,133 -0.16(-3.62%)
Sep 25, 2015 4.537 4.558 4.498 4.498 122,045 -0.03(-0.66%)
Sep 24, 2015 4.537 4.562 4.494 4.528 194,767 -0.03(-0.75%)
Sep 23, 2015 4.597 4.622 4.528 4.562 227,324 -0.01(-0.28%)
Sep 22, 2015 4.588 4.609 4.558 4.575 203,475 -0.03(-0.56%)
Sep 21, 2015 4.605 4.622 4.588 4.601 191,301 -0.00(-0.09%)
Sep 18, 2015 4.562 4.618 4.545 4.605 87,659 +0.03(+0.75%)
Sep 17, 2015 4.537 4.575 4.494 4.571 200,362 +0.06(+1.23%)
Sep 16, 2015 4.532 4.541 4.494 4.515 271,678 -0.00(-0.09%)
Sep 15, 2015 4.545 4.545 4.498 4.519 266,554 -0.03(-0.61%)
Sep 14, 2015 4.598 4.611 4.543 4.547 216,965 -0.03(-0.66%)
Sep 11, 2015 4.577 4.581 4.554 4.577 203,720 +0.01(+0.20%)
Sep 10, 2015 4.568 4.607 4.556 4.568 181,254 +0.01(+0.26%)
Sep 09, 2015 4.581 4.594 4.551 4.556 137,761 -0.02(-0.54%)
Sep 08, 2015 4.598 4.602 4.539 4.581 185,521 +0.03(+0.56%)
Sep 04, 2015 4.577 4.556 4.556 4.556 136,733 -0.03(-0.58%)
Sep 03, 2015 4.645 4.652 4.581 4.582 162,769 -0.02(-0.43%)
Sep 02, 2015 4.598 4.611 4.535 4.602 173,233 +0.03(+0.65%)
Sep 01, 2015 4.556 4.611 4.556 4.573 247,428 -0.01(-0.28%)
Aug 31, 2015 4.628 4.628 4.562 4.585 323,977 -0.04(-0.83%)
Aug 28, 2015 4.522 4.645 4.522 4.624 323,220 +0.11(+2.35%)
Aug 27, 2015 4.462 4.521 4.437 4.518 363,213 +0.06(+1.33%)
Aug 26, 2015 4.403 4.458 4.356 4.458 254,462 +0.13(+3.04%)
Aug 25, 2015 4.361 4.441 4.305 4.327 510,859 +0.14(+3.24%)
Aug 24, 2015 4.212 4.318 4.136 4.191 706,760 -0.21(-4.73%)
Aug 21, 2015 4.458 4.522 4.390 4.399 325,500 -0.07(-1.61%)
Aug 20, 2015 4.522 4.543 4.471 4.471 194,569 -0.08(-1.68%)
Aug 19, 2015 4.560 4.573 4.539 4.547 145,595 -0.02(-0.37%)
Aug 18, 2015 4.577 4.577 4.560 4.564 77,416 +0.00(+0.09%)
Aug 17, 2015 4.607 4.615 4.551 4.560 256,921 -0.07(-1.47%)
Aug 14, 2015 4.628 4.641 4.581 4.628 185,023 +0.00(+0.05%)
Aug 13, 2015 4.617 4.634 4.601 4.626 271,664 +0.01(+0.27%)
Aug 12, 2015 4.634 4.634 4.581 4.613 224,856 +0.01(+0.18%)
Aug 11, 2015 4.575 4.622 4.554 4.605 236,644 +0.00(+0.04%)
Aug 10, 2015 4.697 4.701 4.592 4.603 252,658 -0.09(-2.00%)
Aug 07, 2015 4.701 4.731 4.684 4.697 245,210 -0.00(-0.09%)
Aug 06, 2015 4.697 4.714 4.676 4.701 381,354 +0.00(+0.09%)
Aug 05, 2015 4.672 4.714 4.672 4.697 239,231 +0.02(+0.45%)
Aug 04, 2015 4.630 4.684 4.630 4.676 324,602 +0.04(+0.81%)
Aug 03, 2015 4.605 4.651 4.601 4.638 350,865 +0.01(+0.27%)
Jul 31, 2015 4.643 4.655 4.580 4.626 251,431 +0.00(+0.09%)
Jul 30, 2015 4.605 4.659 4.559 4.622 349,137 +0.01(+0.27%)
Jul 29, 2015 4.571 4.609 4.553 4.609 243,786 +0.05(+1.09%)
Jul 28, 2015 4.483 4.588 4.466 4.559 251,557 +0.10(+2.19%)
Jul 27, 2015 4.462 4.492 4.433 4.462 383,517 -0.02(-0.36%)
Jul 24, 2015 4.575 4.588 4.462 4.478 376,467 -0.10(-2.14%)
Jul 23, 2015 4.622 4.622 4.575 4.575 240,920 -0.02(-0.37%)
Jul 22, 2015 4.634 4.634 4.584 4.592 343,465 -0.03(-0.64%)
Jul 21, 2015 4.731 4.760 4.617 4.622 422,973 -0.12(-2.57%)
Jul 20, 2015 4.819 4.819 4.735 4.743 219,915 -0.07(-1.40%)
Jul 17, 2015 4.865 4.865 4.806 4.810 141,505 -0.04(-0.78%)
Jul 16, 2015 4.878 4.882 4.848 4.848 234,473 -0.02(-0.35%)
Jul 15, 2015 4.852 4.865 4.827 4.865 188,323 +0.02(+0.39%)
Jul 14, 2015 4.838 4.846 4.809 4.846 185,468 -0.01(-0.26%)
Jul 13, 2015 4.838 4.859 4.792 4.859 303,748 +0.02(+0.52%)
Jul 10, 2015 4.821 4.842 4.793 4.834 200,574 +0.05(+0.95%)
Jul 09, 2015 4.829 4.829 4.784 4.788 148,689 -0.03(-0.60%)
Jul 08, 2015 4.863 4.863 4.780 4.817 325,759 -0.06(-1.19%)
Jul 07, 2015 4.817 4.875 4.784 4.875 259,640 +0.07(+1.47%)
Jul 06, 2015 4.813 4.834 4.800 4.805 246,787 -0.06(-1.28%)
Jul 02, 2015 4.850 4.867 4.867 4.867 216,545 +0.00(+0.09%)
Jul 01, 2015 4.850 4.863 4.834 4.863 293,092 +0.03(+0.60%)
Jun 30, 2015 4.713 4.834 4.713 4.834 741,623 +0.15(+3.19%)
Jun 29, 2015 4.705 4.738 4.593 4.684 487,976 -0.07(-1.40%)
Jun 26, 2015 4.800 4.817 4.730 4.750 285,125 -0.06(-1.30%)
Jun 25, 2015 4.896 4.917 4.809 4.813 308,589 -0.07(-1.53%)
Jun 24, 2015 4.838 4.900 4.838 4.888 579,726 +0.06(+1.20%)
Jun 23, 2015 4.755 4.829 4.746 4.829 290,760 +0.05(+1.05%)
Jun 22, 2015 4.742 4.809 4.742 4.779 310,423 +0.03(+0.69%)
Jun 19, 2015 4.730 4.750 4.696 4.746 714,196 +0.00(+0.00%)
Jun 18, 2015 4.829 4.846 4.730 4.746 686,117 -0.10(-2.06%)
Jun 17, 2015 4.842 4.863 4.805 4.846 653,590 -0.01(-0.26%)
Jun 16, 2015 4.925 4.942 4.829 4.859 632,527 -0.08(-1.68%)
Jun 15, 2015 4.917 4.954 4.893 4.942 371,079 +0.02(+0.46%)
Jun 12, 2015 4.915 4.948 4.915 4.919 271,519 -0.03(-0.58%)
Jun 11, 2015 4.956 4.973 4.947 4.948 228,911 -0.01(-0.26%)
Jun 10, 2015 4.997 5.001 4.960 4.960 349,193 -0.01(-0.24%)
Jun 09, 2015 4.952 4.993 4.952 4.972 271,572 +0.00(+0.08%)
Jun 08, 2015 5.038 5.042 4.915 4.968 828,289 -0.05(-0.98%)
Jun 05, 2015 5.071 5.098 5.005 5.018 389,092 -0.09(-1.69%)
Jun 04, 2015 5.125 5.144 5.092 5.104 217,801 -0.03(-0.64%)
Jun 03, 2015 5.145 5.158 5.125 5.137 235,019 -0.01(-0.16%)
Jun 02, 2015 5.162 5.186 5.145 5.145 129,581 -0.02(-0.40%)
Jun 01, 2015 5.166 5.195 5.145 5.166 297,137 -0.02(-0.32%)
May 29, 2015 5.207 5.228 5.158 5.182 198,665 +0.00(+0.00%)
May 28, 2015 5.162 5.199 5.149 5.182 206,454 +0.02(+0.40%)
May 27, 2015 5.244 5.248 5.162 5.162 193,101 -0.07(-1.34%)
May 26, 2015 5.302 5.302 5.216 5.232 204,568 -0.05(-1.01%)
May 22, 2015 5.310 5.285 5.285 5.285 154,755 -0.01(-0.23%)
May 21, 2015 5.277 5.326 5.252 5.298 334,871 +0.00(+0.08%)
May 20, 2015 5.293 5.293 5.260 5.293 199,333 +0.02(+0.47%)
May 19, 2015 5.236 5.289 5.232 5.269 197,579 +0.00(+0.08%)
May 18, 2015 5.281 5.302 5.256 5.265 246,138 -0.00(-0.08%)
May 15, 2015 5.232 5.293 5.215 5.269 230,184 +0.05(+0.99%)
May 14, 2015 5.201 5.234 5.201 5.217 251,436 +0.04(+0.71%)
May 13, 2015 5.140 5.250 5.140 5.181 302,510 +0.04(+0.79%)
May 12, 2015 5.099 5.160 5.079 5.140 435,437 +0.02(+0.32%)
May 11, 2015 5.189 5.205 5.119 5.123 772,950 -0.09(-1.64%)
May 08, 2015 5.164 5.242 5.160 5.209 544,624 -0.02(-0.31%)
May 07, 2015 5.307 5.307 5.225 5.225 406,502 -0.07(-1.31%)
May 06, 2015 5.229 5.319 5.229 5.295 174,276 +0.04(+0.71%)
May 05, 2015 5.315 5.323 5.238 5.257 478,877 -0.07(-1.24%)
May 04, 2015 5.291 5.340 5.283 5.323 254,804 +0.01(+0.23%)
May 01, 2015 5.274 5.323 5.262 5.311 167,571 +0.03(+0.62%)
Apr 30, 2015 5.299 5.303 5.262 5.278 365,050 -0.01(-0.15%)
Apr 29, 2015 5.283 5.303 5.266 5.287 370,698 -0.02(-0.39%)
Apr 28, 2015 5.307 5.344 5.303 5.307 131,340 +0.00(+0.08%)
Apr 27, 2015 5.311 5.340 5.303 5.303 150,033 -0.01(-0.23%)
Apr 24, 2015 5.258 5.336 5.242 5.315 201,112 +0.05(+0.93%)
Apr 23, 2015 5.258 5.278 5.254 5.266 130,423 +0.01(+0.16%)
Apr 22, 2015 5.262 5.291 5.258 5.258 210,749 -0.01(-0.15%)
Apr 21, 2015 5.258 5.287 5.254 5.266 152,933 +0.01(+0.23%)
Apr 20, 2015 5.225 5.262 5.225 5.254 148,812 +0.04(+0.70%)
Apr 17, 2015 5.221 5.221 5.205 5.217 183,961 -0.00(-0.08%)
Apr 16, 2015 5.221 5.225 5.201 5.221 182,552 -0.00(-0.08%)
Apr 15, 2015 5.189 5.234 5.189 5.225 257,280 +0.04(+0.79%)
Apr 14, 2015 5.156 5.201 5.156 5.185 267,692 +0.03(+0.55%)
Apr 13, 2015 5.238 5.268 5.140 5.156 481,741 -0.08(-1.60%)
Apr 10, 2015 5.203 5.260 5.195 5.240 335,273 +0.00(+0.08%)
Apr 09, 2015 5.268 5.284 5.199 5.236 348,949 -0.04(-0.69%)
Apr 08, 2015 5.280 5.292 5.260 5.272 185,841 -0.01(-0.15%)
Apr 07, 2015 5.325 5.337 5.280 5.280 414,344 -0.04(-0.76%)
Apr 06, 2015 5.280 5.345 5.280 5.321 250,111 +0.03(+0.53%)
Apr 02, 2015 5.236 5.292 5.292 5.292 360,626 +0.04(+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.