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

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
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 (%)
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.