Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 4.568 4.605 4.533 4.601 211,491 +0.05(+1.11%)
Mar 30, 2016 4.500 4.550 4.486 4.550 173,974 +0.05(+1.22%)
Mar 29, 2016 4.436 4.498 4.418 4.495 193,030 +0.05(+1.13%)
Mar 28, 2016 4.559 4.559 4.390 4.445 396,142 -0.10(-2.12%)
Mar 24, 2016 4.568 4.541 4.541 4.541 278,904 -0.06(-1.39%)
Mar 23, 2016 4.591 4.642 4.573 4.605 289,180 +0.03(+0.60%)
Mar 22, 2016 4.555 4.614 4.541 4.578 234,707 +0.04(+0.91%)
Mar 21, 2016 4.596 4.623 4.532 4.536 270,796 -0.04(-0.80%)
Mar 18, 2016 4.527 4.605 4.504 4.573 214,738 +0.05(+1.01%)
Mar 17, 2016 4.481 4.601 4.476 4.527 172,569 +0.04(+0.92%)
Mar 16, 2016 4.477 4.513 4.445 4.486 192,598 +0.02(+0.51%)
Mar 15, 2016 4.468 4.468 4.413 4.463 192,548 +0.01(+0.21%)
Mar 14, 2016 4.468 4.491 4.431 4.454 204,472 -0.01(-0.14%)
Mar 11, 2016 4.424 4.479 4.424 4.460 246,931 +0.06(+1.43%)
Mar 10, 2016 4.384 4.442 4.352 4.397 172,823 +0.01(+0.31%)
Mar 09, 2016 4.365 4.404 4.361 4.384 183,934 +0.03(+0.73%)
Mar 08, 2016 4.370 4.370 4.338 4.352 152,776 +0.00(+0.10%)
Mar 07, 2016 4.302 4.365 4.302 4.347 225,318 +0.06(+1.48%)
Mar 04, 2016 4.266 4.320 4.252 4.284 249,477 +0.05(+1.07%)
Mar 03, 2016 4.193 4.261 4.180 4.238 195,227 +0.06(+1.52%)
Mar 02, 2016 4.152 4.189 4.130 4.175 177,653 +0.05(+1.21%)
Mar 01, 2016 4.107 4.179 4.084 4.125 587,624 +0.07(+1.68%)
Feb 29, 2016 4.052 4.089 4.030 4.057 213,636 +0.03(+0.79%)
Feb 26, 2016 4.057 4.075 3.998 4.025 147,190 +0.00(+0.11%)
Feb 25, 2016 4.016 4.043 3.998 4.021 152,811 +0.03(+0.80%)
Feb 24, 2016 3.998 4.017 3.961 3.989 113,747 -0.01(-0.23%)
Feb 23, 2016 3.998 4.052 3.982 3.998 144,682 +0.00(+0.11%)
Feb 22, 2016 4.025 4.025 3.980 3.993 166,917 +0.01(+0.34%)
Feb 19, 2016 3.966 3.998 3.966 3.980 128,479 +0.02(+0.57%)
Feb 18, 2016 3.939 3.993 3.930 3.957 144,755 +0.05(+1.28%)
Feb 17, 2016 3.907 3.921 3.884 3.907 315,826 +0.03(+0.70%)
Feb 16, 2016 3.925 3.925 3.880 3.880 218,520 +0.00(+0.06%)
Feb 12, 2016 3.878 3.878 3.878 3.878 174,909 +0.04(+1.17%)
Feb 11, 2016 3.878 3.923 3.754 3.833 486,417 -0.07(-1.84%)
Feb 10, 2016 3.927 3.927 3.887 3.905 74,295 +0.01(+0.23%)
Feb 09, 2016 3.914 3.972 3.864 3.896 324,219 -0.05(-1.25%)
Feb 08, 2016 3.949 3.967 3.900 3.945 316,831 -0.04(-1.01%)
Feb 05, 2016 3.896 4.039 3.842 3.985 848,890 -0.17(-4.00%)
Feb 04, 2016 4.151 4.190 4.147 4.151 139,564 +0.01(+0.22%)
Feb 03, 2016 4.129 4.169 4.093 4.142 210,963 +0.05(+1.21%)
Feb 02, 2016 4.178 4.196 4.093 4.093 211,459 -0.09(-2.25%)
Feb 01, 2016 4.183 4.228 4.151 4.187 202,246 -0.03(-0.64%)
Jan 29, 2016 4.129 4.214 4.129 4.214 246,671 +0.09(+2.29%)
Jan 28, 2016 4.075 4.129 4.062 4.120 122,565 +0.05(+1.32%)
Jan 27, 2016 3.999 4.111 3.985 4.066 162,019 +0.07(+1.68%)
Jan 26, 2016 3.967 3.999 3.949 3.999 157,739 +0.05(+1.37%)
Jan 25, 2016 3.936 3.985 3.932 3.945 189,617 -0.02(-0.45%)
Jan 22, 2016 3.972 4.003 3.923 3.963 448,191 +0.05(+1.38%)
Jan 21, 2016 3.914 3.914 3.819 3.909 247,680 +0.03(+0.69%)
Jan 20, 2016 3.878 3.900 3.788 3.882 554,315 -0.04(-1.14%)
Jan 19, 2016 4.008 4.012 3.918 3.927 270,799 -0.07(-1.69%)
Jan 15, 2016 4.021 3.994 3.994 3.994 304,364 -0.08(-1.87%)
Jan 14, 2016 4.071 4.118 4.035 4.071 322,577 -0.02(-0.55%)
Jan 13, 2016 4.187 4.187 4.084 4.093 213,371 -0.08(-1.94%)
Jan 12, 2016 4.237 4.250 4.151 4.174 179,951 -0.05(-1.27%)
Jan 11, 2016 4.291 4.291 4.196 4.228 276,368 -0.07(-1.57%)
Jan 08, 2016 4.309 4.310 4.268 4.295 94,863 +0.02(+0.42%)
Jan 07, 2016 4.228 4.304 4.228 4.277 304,926 +0.01(+0.21%)
Jan 06, 2016 4.264 4.291 4.246 4.268 232,237 -0.01(-0.21%)
Jan 05, 2016 4.250 4.286 4.250 4.277 201,767 +0.04(+0.85%)
Jan 04, 2016 4.232 4.277 4.228 4.241 192,309 -0.04(-0.84%)
Dec 31, 2015 4.241 4.277 4.277 4.277 206,326 +0.04(+1.06%)
Dec 30, 2015 4.246 4.277 4.214 4.232 264,465 -0.04(-0.84%)
Dec 29, 2015 4.304 4.340 4.245 4.268 272,493 -0.01(-0.16%)
Dec 28, 2015 4.315 4.346 4.267 4.275 309,182 -0.04(-0.82%)
Dec 24, 2015 4.310 4.310 4.310 4.310 156,951 +0.02(+0.52%)
Dec 23, 2015 4.213 4.324 4.213 4.288 361,075 +0.09(+2.11%)
Dec 22, 2015 4.173 4.226 4.160 4.199 315,657 +0.03(+0.74%)
Dec 21, 2015 4.177 4.199 4.115 4.168 549,376 -0.00(-0.11%)
Dec 18, 2015 4.168 4.199 4.151 4.173 342,877 +0.00(+0.11%)
Dec 17, 2015 4.173 4.199 4.146 4.168 328,134 +0.02(+0.43%)
Dec 16, 2015 4.102 4.151 4.080 4.151 370,172 +0.05(+1.19%)
Dec 15, 2015 3.988 4.115 3.978 4.102 406,476 +0.12(+3.12%)
Dec 14, 2015 4.084 4.097 3.893 3.978 995,732 -0.13(-3.13%)
Dec 11, 2015 4.235 4.253 4.053 4.106 584,963 -0.17(-4.04%)
Dec 10, 2015 4.346 4.350 4.235 4.279 416,072 -0.06(-1.48%)
Dec 09, 2015 4.326 4.383 4.317 4.344 305,625 +0.03(+0.61%)
Dec 08, 2015 4.330 4.335 4.295 4.317 283,390 -0.04(-0.91%)
Dec 07, 2015 4.396 4.414 4.348 4.357 285,685 -0.05(-1.19%)
Dec 04, 2015 4.379 4.418 4.374 4.409 177,550 +0.03(+0.61%)
Dec 03, 2015 4.422 4.427 4.379 4.383 193,245 -0.03(-0.61%)
Dec 02, 2015 4.409 4.427 4.402 4.409 112,218 +0.00(+0.10%)
Dec 01, 2015 4.405 4.405 4.383 4.405 311,478 +0.02(+0.40%)
Nov 30, 2015 4.418 4.418 4.365 4.387 218,766 +0.00(+0.10%)
Nov 27, 2015 4.387 4.396 4.374 4.383 56,458 +0.01(+0.20%)
Nov 25, 2015 4.374 4.374 4.374 4.374 180,924 -0.01(-0.30%)
Nov 24, 2015 4.405 4.444 4.365 4.387 262,331 -0.04(-0.99%)
Nov 23, 2015 4.493 4.493 4.431 4.431 159,254 -0.05(-1.08%)
Nov 20, 2015 4.488 4.493 4.471 4.479 110,254 +0.00(+0.10%)
Nov 19, 2015 4.471 4.506 4.466 4.475 77,434 -0.01(-0.20%)
Nov 18, 2015 4.488 4.536 4.475 4.484 97,991 +0.01(+0.29%)
Nov 17, 2015 4.536 4.550 4.471 4.471 208,357 -0.07(-1.64%)
Nov 16, 2015 4.580 4.607 4.541 4.545 199,480 -0.02(-0.53%)
Nov 13, 2015 4.578 4.587 4.530 4.569 145,732 +0.00(+0.10%)
Nov 12, 2015 4.608 4.621 4.561 4.565 206,739 -0.05(-1.03%)
Nov 11, 2015 4.647 4.678 4.608 4.613 138,553 -0.03(-0.75%)
Nov 10, 2015 4.639 4.647 4.630 4.647 65,376 +0.00(+0.00%)
Nov 09, 2015 4.647 4.647 4.617 4.647 164,716 +0.00(+0.00%)
Nov 06, 2015 4.660 4.682 4.643 4.647 111,205 -0.04(-0.83%)
Nov 05, 2015 4.712 4.721 4.683 4.686 74,127 -0.01(-0.18%)
Nov 04, 2015 4.682 4.712 4.682 4.695 242,437 +0.02(+0.37%)
Nov 03, 2015 4.647 4.695 4.647 4.678 171,666 +0.02(+0.37%)
Nov 02, 2015 4.652 4.669 4.647 4.660 158,718 +0.01(+0.19%)
Oct 30, 2015 4.660 4.691 4.626 4.652 142,172 +0.00(+0.09%)
Oct 29, 2015 4.621 4.660 4.621 4.647 165,387 +0.01(+0.19%)
Oct 28, 2015 4.643 4.660 4.639 4.639 118,951 +0.00(+0.00%)
Oct 27, 2015 4.617 4.643 4.600 4.639 112,049 +0.02(+0.47%)
Oct 26, 2015 4.600 4.639 4.600 4.617 140,544 +0.00(+0.09%)
Oct 23, 2015 4.647 4.647 4.604 4.613 117,048 +0.00(+0.00%)
Oct 22, 2015 4.617 4.647 4.600 4.613 235,065 -0.02(-0.37%)
Oct 21, 2015 4.621 4.630 4.604 4.630 78,236 +0.02(+0.46%)
Oct 20, 2015 4.608 4.626 4.591 4.608 124,429 +0.01(+0.28%)
Oct 19, 2015 4.604 4.613 4.582 4.595 110,059 -0.00(-0.09%)
Oct 16, 2015 4.587 4.613 4.561 4.600 117,424 +0.03(+0.66%)
Oct 15, 2015 4.552 4.569 4.543 4.569 84,558 +0.03(+0.67%)
Oct 14, 2015 4.617 4.617 4.522 4.539 134,874 -0.05(-1.18%)
Oct 13, 2015 4.615 4.645 4.589 4.593 161,232 -0.02(-0.37%)
Oct 12, 2015 4.645 4.653 4.597 4.610 168,530 -0.00(-0.09%)
Oct 09, 2015 4.567 4.627 4.567 4.615 271,968 +0.08(+1.70%)
Oct 08, 2015 4.482 4.555 4.451 4.537 222,775 +0.06(+1.34%)
Oct 07, 2015 4.447 4.482 4.400 4.477 219,187 +0.06(+1.46%)
Oct 06, 2015 4.362 4.417 4.357 4.413 153,859 +0.06(+1.48%)
Oct 05, 2015 4.353 4.379 4.336 4.349 164,454 +0.03(+0.70%)
Oct 02, 2015 4.332 4.353 4.306 4.319 220,040 -0.02(-0.49%)
Oct 01, 2015 4.383 4.396 4.310 4.340 273,936 -0.08(-1.75%)
Sep 30, 2015 4.379 4.417 4.289 4.417 212,252 +0.08(+1.88%)
Sep 29, 2015 4.357 4.400 4.310 4.336 230,593 +0.00(+0.00%)
Sep 28, 2015 4.507 4.525 4.323 4.336 329,069 -0.16(-3.62%)
Sep 25, 2015 4.537 4.559 4.499 4.499 122,021 -0.03(-0.66%)
Sep 24, 2015 4.537 4.563 4.495 4.529 194,729 -0.03(-0.75%)
Sep 23, 2015 4.597 4.623 4.529 4.563 227,280 -0.01(-0.28%)
Sep 22, 2015 4.589 4.610 4.559 4.576 203,436 -0.03(-0.56%)
Sep 21, 2015 4.606 4.623 4.589 4.602 191,264 -0.00(-0.09%)
Sep 18, 2015 4.563 4.619 4.546 4.606 87,642 +0.03(+0.75%)
Sep 17, 2015 4.537 4.576 4.495 4.572 200,323 +0.06(+1.23%)
Sep 16, 2015 4.533 4.542 4.495 4.516 271,625 -0.00(-0.09%)
Sep 15, 2015 4.546 4.546 4.499 4.520 266,502 -0.03(-0.61%)
Sep 14, 2015 4.599 4.612 4.544 4.548 216,922 -0.03(-0.66%)
Sep 11, 2015 4.578 4.582 4.555 4.578 203,681 +0.01(+0.20%)
Sep 10, 2015 4.569 4.608 4.557 4.569 181,218 +0.01(+0.26%)
Sep 09, 2015 4.582 4.595 4.552 4.557 137,734 -0.02(-0.54%)
Sep 08, 2015 4.599 4.603 4.540 4.582 185,485 +0.03(+0.56%)
Sep 04, 2015 4.578 4.557 4.557 4.557 136,706 -0.03(-0.58%)
Sep 03, 2015 4.646 4.653 4.582 4.583 162,737 -0.02(-0.43%)
Sep 02, 2015 4.599 4.612 4.535 4.603 173,200 +0.03(+0.65%)
Sep 01, 2015 4.557 4.612 4.557 4.574 247,380 -0.01(-0.28%)
Aug 31, 2015 4.629 4.629 4.563 4.586 323,914 -0.04(-0.83%)
Aug 28, 2015 4.523 4.646 4.523 4.625 323,158 +0.11(+2.35%)
Aug 27, 2015 4.463 4.522 4.438 4.518 363,142 +0.06(+1.33%)
Aug 26, 2015 4.404 4.459 4.357 4.459 254,413 +0.13(+3.04%)
Aug 25, 2015 4.361 4.442 4.306 4.328 510,759 +0.14(+3.24%)
Aug 24, 2015 4.213 4.319 4.137 4.192 706,622 -0.21(-4.73%)
Aug 21, 2015 4.459 4.523 4.391 4.400 325,437 -0.07(-1.61%)
Aug 20, 2015 4.523 4.544 4.472 4.472 194,531 -0.08(-1.68%)
Aug 19, 2015 4.561 4.574 4.540 4.548 145,566 -0.02(-0.37%)
Aug 18, 2015 4.578 4.578 4.561 4.565 77,401 +0.00(+0.09%)
Aug 17, 2015 4.608 4.616 4.552 4.561 256,871 -0.07(-1.47%)
Aug 14, 2015 4.629 4.641 4.582 4.629 184,987 +0.00(+0.05%)
Aug 13, 2015 4.618 4.635 4.601 4.627 271,611 +0.01(+0.27%)
Aug 12, 2015 4.635 4.635 4.582 4.614 224,812 +0.01(+0.18%)
Aug 11, 2015 4.576 4.622 4.555 4.606 236,598 +0.00(+0.04%)
Aug 10, 2015 4.698 4.702 4.593 4.604 252,609 -0.09(-2.00%)
Aug 07, 2015 4.702 4.732 4.685 4.698 245,163 -0.00(-0.09%)
Aug 06, 2015 4.698 4.715 4.677 4.702 381,280 +0.00(+0.09%)
Aug 05, 2015 4.673 4.715 4.673 4.698 239,184 +0.02(+0.45%)
Aug 04, 2015 4.631 4.685 4.631 4.677 324,539 +0.04(+0.81%)
Aug 03, 2015 4.606 4.652 4.601 4.639 350,797 +0.01(+0.27%)
Jul 31, 2015 4.643 4.656 4.580 4.627 251,382 +0.00(+0.09%)
Jul 30, 2015 4.606 4.660 4.559 4.622 349,070 +0.01(+0.27%)
Jul 29, 2015 4.572 4.610 4.554 4.610 243,739 +0.05(+1.09%)
Jul 28, 2015 4.484 4.589 4.467 4.560 251,508 +0.10(+2.19%)
Jul 27, 2015 4.463 4.493 4.433 4.462 383,442 -0.02(-0.36%)
Jul 24, 2015 4.576 4.589 4.463 4.478 376,394 -0.10(-2.14%)
Jul 23, 2015 4.622 4.622 4.576 4.576 240,873 -0.02(-0.37%)
Jul 22, 2015 4.635 4.635 4.585 4.593 343,398 -0.03(-0.64%)
Jul 21, 2015 4.732 4.761 4.618 4.622 422,891 -0.12(-2.57%)
Jul 20, 2015 4.820 4.820 4.736 4.744 219,872 -0.07(-1.40%)
Jul 17, 2015 4.866 4.866 4.807 4.811 141,478 -0.04(-0.78%)
Jul 16, 2015 4.879 4.883 4.849 4.849 234,428 -0.02(-0.35%)
Jul 15, 2015 4.853 4.866 4.828 4.866 188,286 +0.02(+0.39%)
Jul 14, 2015 4.839 4.847 4.810 4.847 185,432 -0.01(-0.26%)
Jul 13, 2015 4.839 4.859 4.793 4.859 303,689 +0.02(+0.52%)
Jul 10, 2015 4.822 4.843 4.794 4.835 200,535 +0.05(+0.95%)
Jul 09, 2015 4.830 4.830 4.785 4.789 148,661 -0.03(-0.60%)
Jul 08, 2015 4.864 4.864 4.781 4.818 325,696 -0.06(-1.19%)
Jul 07, 2015 4.818 4.876 4.785 4.876 259,590 +0.07(+1.47%)
Jul 06, 2015 4.814 4.835 4.801 4.805 246,739 -0.06(-1.28%)
Jul 02, 2015 4.851 4.868 4.868 4.868 216,503 +0.00(+0.09%)
Jul 01, 2015 4.851 4.864 4.835 4.864 293,035 +0.03(+0.60%)
Jun 30, 2015 4.714 4.835 4.714 4.835 741,479 +0.15(+3.19%)
Jun 29, 2015 4.706 4.739 4.593 4.685 487,881 -0.07(-1.40%)
Jun 26, 2015 4.801 4.818 4.731 4.751 285,070 -0.06(-1.30%)
Jun 25, 2015 4.897 4.918 4.810 4.814 308,529 -0.07(-1.53%)
Jun 24, 2015 4.839 4.901 4.839 4.889 579,613 +0.06(+1.20%)
Jun 23, 2015 4.756 4.830 4.747 4.830 290,704 +0.05(+1.05%)
Jun 22, 2015 4.743 4.810 4.743 4.780 310,362 +0.03(+0.69%)
Jun 19, 2015 4.731 4.751 4.697 4.747 714,057 +0.00(+0.00%)
Jun 18, 2015 4.830 4.847 4.731 4.747 685,984 -0.10(-2.06%)
Jun 17, 2015 4.843 4.864 4.805 4.847 653,463 -0.01(-0.26%)
Jun 16, 2015 4.926 4.943 4.830 4.859 632,404 -0.08(-1.68%)
Jun 15, 2015 4.918 4.955 4.894 4.943 371,007 +0.02(+0.46%)
Jun 12, 2015 4.916 4.949 4.916 4.920 271,466 -0.03(-0.58%)
Jun 11, 2015 4.957 4.974 4.948 4.949 228,867 -0.01(-0.26%)
Jun 10, 2015 4.998 5.002 4.961 4.961 349,125 -0.01(-0.24%)
Jun 09, 2015 4.953 4.994 4.953 4.973 271,520 +0.00(+0.08%)
Jun 08, 2015 5.039 5.043 4.916 4.969 828,128 -0.05(-0.98%)
Jun 05, 2015 5.072 5.099 5.006 5.019 389,016 -0.09(-1.69%)
Jun 04, 2015 5.126 5.145 5.093 5.105 217,759 -0.03(-0.64%)
Jun 03, 2015 5.146 5.159 5.126 5.138 234,973 -0.01(-0.16%)
Jun 02, 2015 5.163 5.187 5.146 5.146 129,556 -0.02(-0.40%)
Jun 01, 2015 5.167 5.196 5.146 5.167 297,080 -0.02(-0.32%)
May 29, 2015 5.208 5.229 5.159 5.183 198,626 +0.00(+0.00%)
May 28, 2015 5.163 5.200 5.150 5.183 206,413 +0.02(+0.40%)
May 27, 2015 5.245 5.249 5.163 5.163 193,064 -0.07(-1.34%)
May 26, 2015 5.303 5.303 5.217 5.233 204,529 -0.05(-1.01%)
May 22, 2015 5.311 5.286 5.286 5.286 154,725 -0.01(-0.23%)
May 21, 2015 5.278 5.327 5.253 5.299 334,806 +0.00(+0.08%)
May 20, 2015 5.294 5.294 5.261 5.294 199,294 +0.02(+0.47%)
May 19, 2015 5.237 5.290 5.233 5.270 197,540 +0.00(+0.08%)
May 18, 2015 5.282 5.303 5.257 5.266 246,091 -0.00(-0.08%)
May 15, 2015 5.233 5.294 5.216 5.270 230,140 +0.05(+0.99%)
May 14, 2015 5.202 5.235 5.202 5.218 251,387 +0.04(+0.71%)
May 13, 2015 5.141 5.251 5.141 5.182 302,452 +0.04(+0.79%)
May 12, 2015 5.100 5.161 5.080 5.141 435,353 +0.02(+0.32%)
May 11, 2015 5.190 5.206 5.120 5.124 772,800 -0.09(-1.64%)
May 08, 2015 5.165 5.243 5.161 5.210 544,518 -0.02(-0.31%)
May 07, 2015 5.308 5.308 5.226 5.226 406,423 -0.07(-1.31%)
May 06, 2015 5.231 5.320 5.231 5.296 174,242 +0.04(+0.71%)
May 05, 2015 5.316 5.324 5.239 5.258 478,785 -0.07(-1.24%)
May 04, 2015 5.292 5.341 5.284 5.324 254,755 +0.01(+0.23%)
May 01, 2015 5.275 5.324 5.263 5.312 167,538 +0.03(+0.62%)
Apr 30, 2015 5.300 5.304 5.263 5.279 364,979 -0.01(-0.15%)
Apr 29, 2015 5.284 5.304 5.267 5.288 370,626 -0.02(-0.39%)
Apr 28, 2015 5.308 5.345 5.304 5.308 131,315 +0.00(+0.08%)
Apr 27, 2015 5.312 5.341 5.304 5.304 150,004 -0.01(-0.23%)
Apr 24, 2015 5.259 5.337 5.243 5.316 201,073 +0.05(+0.93%)
Apr 23, 2015 5.259 5.279 5.255 5.267 130,398 +0.01(+0.16%)
Apr 22, 2015 5.263 5.292 5.259 5.259 210,708 -0.01(-0.15%)
Apr 21, 2015 5.259 5.288 5.255 5.267 152,903 +0.01(+0.23%)
Apr 20, 2015 5.226 5.263 5.226 5.255 148,783 +0.04(+0.70%)
Apr 17, 2015 5.222 5.222 5.206 5.218 183,926 -0.00(-0.08%)
Apr 16, 2015 5.222 5.226 5.202 5.222 182,516 -0.00(-0.08%)
Apr 15, 2015 5.190 5.235 5.190 5.226 257,230 +0.04(+0.79%)
Apr 14, 2015 5.157 5.202 5.157 5.186 267,640 +0.03(+0.55%)
Apr 13, 2015 5.239 5.269 5.141 5.157 481,647 -0.08(-1.60%)
Apr 10, 2015 5.204 5.261 5.196 5.241 335,208 +0.00(+0.08%)
Apr 09, 2015 5.269 5.285 5.200 5.237 348,881 -0.04(-0.69%)
Apr 08, 2015 5.281 5.293 5.261 5.273 185,805 -0.01(-0.15%)
Apr 07, 2015 5.326 5.338 5.281 5.281 414,264 -0.04(-0.76%)
Apr 06, 2015 5.281 5.346 5.281 5.322 250,062 +0.03(+0.53%)
Apr 02, 2015 5.237 5.293 5.293 5.293 360,556 +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.