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

Pioneer High Income Trust (NY: PHT )

7.370 +0.060 (+0.82%)
Streaming Delayed Price Updated: 10:27 AM EDT, Apr 18, 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 (%)
Sep 30, 2016 5.206 5.256 5.181 5.231 251,535 +0.04(+0.86%)
Sep 29, 2016 5.231 5.236 5.147 5.186 145,462 -0.04(-0.86%)
Sep 28, 2016 5.206 5.236 5.186 5.231 99,772 +0.02(+0.48%)
Sep 27, 2016 5.177 5.226 5.167 5.206 117,002 +0.03(+0.58%)
Sep 26, 2016 5.206 5.221 5.162 5.177 147,315 -0.04(-0.76%)
Sep 23, 2016 5.201 5.216 5.177 5.216 111,668 +0.00(+0.00%)
Sep 22, 2016 5.142 5.241 5.142 5.216 145,048 +0.06(+1.26%)
Sep 21, 2016 5.097 5.172 5.067 5.152 143,411 +0.05(+1.07%)
Sep 20, 2016 5.067 5.107 5.067 5.097 55,912 +0.03(+0.59%)
Sep 19, 2016 5.062 5.102 5.062 5.067 96,047 -0.00(-0.10%)
Sep 16, 2016 5.062 5.102 5.057 5.072 137,018 +0.02(+0.39%)
Sep 15, 2016 5.012 5.097 5.007 5.052 389,663 +0.00(+0.10%)
Sep 14, 2016 5.052 5.052 4.987 5.047 130,589 +0.01(+0.15%)
Sep 13, 2016 5.064 5.084 5.000 5.040 287,117 -0.04(-0.87%)
Sep 12, 2016 5.084 5.111 5.045 5.084 414,559 -0.05(-1.06%)
Sep 09, 2016 5.227 5.227 5.109 5.138 332,768 -0.10(-1.89%)
Sep 08, 2016 5.237 5.247 5.227 5.237 180,350 -0.00(-0.09%)
Sep 07, 2016 5.232 5.242 5.222 5.242 108,659 +0.01(+0.19%)
Sep 06, 2016 5.212 5.237 5.207 5.232 236,412 -0.00(-0.09%)
Sep 02, 2016 5.212 5.237 5.237 5.237 118,922 +0.02(+0.47%)
Sep 01, 2016 5.207 5.222 5.178 5.212 75,407 +0.01(+0.28%)
Aug 31, 2016 5.193 5.232 5.173 5.198 143,452 +0.00(+0.00%)
Aug 30, 2016 5.242 5.257 5.170 5.198 181,220 -0.02(-0.47%)
Aug 29, 2016 5.232 5.232 5.217 5.222 90,379 -0.02(-0.38%)
Aug 26, 2016 5.207 5.281 5.193 5.242 166,219 +0.03(+0.57%)
Aug 25, 2016 5.158 5.227 5.153 5.212 258,936 +0.03(+0.67%)
Aug 24, 2016 5.148 5.212 5.146 5.178 272,255 +0.04(+0.87%)
Aug 23, 2016 5.173 5.227 5.124 5.133 456,931 -0.06(-1.23%)
Aug 22, 2016 5.227 5.255 5.172 5.198 134,899 -0.04(-0.75%)
Aug 19, 2016 5.277 5.277 5.212 5.237 118,221 -0.02(-0.47%)
Aug 18, 2016 5.217 5.301 5.214 5.262 185,606 +0.03(+0.50%)
Aug 17, 2016 5.212 5.247 5.173 5.235 90,295 +0.01(+0.16%)
Aug 16, 2016 5.237 5.269 5.222 5.227 127,915 -0.02(-0.42%)
Aug 15, 2016 5.210 5.264 5.186 5.249 192,930 +0.07(+1.42%)
Aug 12, 2016 5.137 5.191 5.137 5.176 126,685 +0.04(+0.76%)
Aug 11, 2016 5.088 5.142 5.078 5.137 119,190 +0.06(+1.16%)
Aug 10, 2016 5.098 5.107 5.068 5.078 95,641 -0.04(-0.77%)
Aug 09, 2016 5.103 5.122 5.078 5.117 116,282 +0.02(+0.38%)
Aug 08, 2016 5.054 5.107 5.054 5.098 80,372 +0.04(+0.87%)
Aug 05, 2016 5.029 5.092 5.029 5.054 191,774 +0.03(+0.68%)
Aug 04, 2016 5.068 5.094 5.009 5.019 127,065 -0.06(-1.16%)
Aug 03, 2016 5.054 5.078 5.054 5.078 96,678 +0.00(+0.00%)
Aug 02, 2016 5.049 5.083 5.029 5.078 120,581 +0.00(+0.00%)
Aug 01, 2016 5.117 5.117 5.051 5.078 162,788 -0.04(-0.86%)
Jul 29, 2016 5.044 5.122 5.029 5.122 179,215 +0.07(+1.45%)
Jul 28, 2016 5.044 5.068 5.029 5.049 119,427 -0.00(-0.10%)
Jul 27, 2016 5.034 5.068 5.034 5.054 71,476 +0.02(+0.39%)
Jul 26, 2016 5.034 5.068 5.034 5.034 66,175 +0.00(+0.00%)
Jul 25, 2016 5.034 5.063 5.019 5.034 106,015 -0.02(-0.39%)
Jul 22, 2016 5.034 5.083 5.025 5.054 67,296 +0.03(+0.58%)
Jul 21, 2016 5.054 5.054 5.024 5.024 130,541 +0.00(+0.00%)
Jul 20, 2016 5.034 5.088 5.009 5.024 178,247 -0.01(-0.19%)
Jul 19, 2016 5.034 5.068 5.017 5.034 128,897 -0.01(-0.29%)
Jul 18, 2016 5.000 5.054 4.990 5.049 113,307 +0.05(+0.98%)
Jul 15, 2016 4.995 5.005 4.985 5.000 198,537 +0.00(+0.10%)
Jul 14, 2016 5.044 5.049 4.961 4.995 215,844 +0.04(+0.74%)
Jul 13, 2016 4.973 5.021 4.943 4.958 189,564 -0.03(-0.58%)
Jul 12, 2016 4.948 5.000 4.948 4.987 268,809 +0.05(+1.08%)
Jul 11, 2016 4.934 4.958 4.934 4.934 288,780 +0.00(+0.00%)
Jul 08, 2016 4.914 4.924 4.924 4.934 152,651 +0.01(+0.20%)
Jul 07, 2016 4.895 4.950 4.890 4.924 147,680 +0.00(+0.10%)
Jul 06, 2016 4.890 4.929 4.885 4.919 182,249 +0.01(+0.20%)
Jul 05, 2016 4.861 4.934 4.851 4.910 136,052 +0.01(+0.30%)
Jul 01, 2016 4.929 4.895 4.895 4.895 130,763 -0.00(-0.10%)
Jun 30, 2016 4.856 4.910 4.825 4.900 234,240 +0.05(+1.00%)
Jun 29, 2016 4.851 4.856 4.812 4.851 157,993 +0.04(+0.81%)
Jun 28, 2016 4.778 4.846 4.778 4.812 169,171 +0.06(+1.33%)
Jun 27, 2016 4.885 4.890 4.744 4.749 206,166 -0.13(-2.59%)
Jun 24, 2016 4.837 4.905 4.837 4.876 223,140 -0.05(-0.99%)
Jun 23, 2016 4.895 4.925 4.873 4.924 99,988 +0.05(+1.00%)
Jun 22, 2016 4.861 4.880 4.842 4.876 166,747 +0.03(+0.60%)
Jun 21, 2016 4.842 4.871 4.832 4.846 223,618 +0.02(+0.50%)
Jun 20, 2016 4.851 4.856 4.817 4.822 329,848 -0.01(-0.20%)
Jun 17, 2016 4.817 4.856 4.788 4.832 162,408 +0.01(+0.30%)
Jun 16, 2016 4.842 4.851 4.788 4.817 149,198 -0.03(-0.70%)
Jun 15, 2016 4.798 4.895 4.798 4.851 244,320 +0.03(+0.60%)
Jun 14, 2016 4.851 4.856 4.783 4.822 220,294 -0.02(-0.50%)
Jun 13, 2016 4.905 4.905 4.832 4.846 88,598 -0.04(-0.84%)
Jun 10, 2016 4.864 4.907 4.830 4.888 172,140 +0.01(+0.20%)
Jun 09, 2016 4.849 4.883 4.849 4.878 129,338 +0.02(+0.50%)
Jun 08, 2016 4.835 4.878 4.835 4.854 187,265 +0.02(+0.50%)
Jun 07, 2016 4.801 4.830 4.782 4.830 168,660 +0.02(+0.50%)
Jun 06, 2016 4.777 4.825 4.777 4.806 156,721 +0.04(+0.81%)
Jun 03, 2016 4.762 4.777 4.734 4.767 121,646 +0.01(+0.30%)
Jun 02, 2016 4.743 4.767 4.719 4.753 118,479 -0.00(-0.10%)
Jun 01, 2016 4.695 4.762 4.676 4.758 129,299 +0.02(+0.51%)
May 31, 2016 4.729 4.758 4.695 4.734 161,749 +0.00(+0.10%)
May 27, 2016 4.767 4.729 4.729 4.729 94,280 -0.02(-0.41%)
May 26, 2016 4.762 4.777 4.714 4.748 127,295 +0.00(+0.00%)
May 25, 2016 4.695 4.767 4.685 4.748 110,426 +0.06(+1.34%)
May 24, 2016 4.758 4.758 4.657 4.685 228,011 -0.02(-0.51%)
May 23, 2016 4.738 4.767 4.690 4.709 176,194 -0.06(-1.31%)
May 20, 2016 4.709 4.777 4.680 4.772 163,859 +0.09(+1.85%)
May 19, 2016 4.719 4.767 4.637 4.685 304,646 -0.08(-1.72%)
May 18, 2016 4.719 4.815 4.719 4.767 140,936 +0.02(+0.51%)
May 17, 2016 4.782 4.806 4.734 4.743 292,159 -0.06(-1.30%)
May 16, 2016 4.820 4.829 4.767 4.806 94,203 +0.01(+0.15%)
May 13, 2016 4.760 4.832 4.751 4.799 332,746 +0.05(+1.11%)
May 12, 2016 4.736 4.784 4.727 4.746 154,175 +0.01(+0.20%)
May 11, 2016 4.732 4.775 4.717 4.736 287,139 -0.02(-0.50%)
May 10, 2016 4.713 4.799 4.713 4.760 148,786 +0.04(+0.91%)
May 09, 2016 4.732 4.779 4.689 4.717 236,830 -0.04(-0.90%)
May 06, 2016 4.694 4.794 4.677 4.760 149,680 +0.04(+0.91%)
May 05, 2016 4.603 4.770 4.589 4.717 432,400 +0.09(+1.96%)
May 04, 2016 4.870 4.870 4.584 4.627 1,177,504 -0.35(-7.09%)
May 03, 2016 4.966 5.009 4.947 4.980 97,805 +0.01(+0.19%)
May 02, 2016 5.023 5.028 4.956 4.970 180,160 -0.05(-1.05%)
Apr 29, 2016 4.947 5.023 4.947 5.023 132,571 +0.08(+1.54%)
Apr 28, 2016 4.894 4.970 4.894 4.947 153,197 +0.01(+0.19%)
Apr 27, 2016 4.913 4.947 4.899 4.937 112,616 +0.01(+0.29%)
Apr 26, 2016 4.870 4.937 4.870 4.923 177,425 +0.03(+0.59%)
Apr 25, 2016 4.937 4.942 4.880 4.894 82,690 -0.04(-0.87%)
Apr 22, 2016 4.918 4.942 4.918 4.937 60,896 +0.02(+0.39%)
Apr 21, 2016 4.927 4.937 4.913 4.918 81,230 +0.01(+0.29%)
Apr 20, 2016 4.904 4.923 4.880 4.904 178,602 +0.00(+0.00%)
Apr 19, 2016 4.913 4.947 4.885 4.904 87,084 -0.01(-0.19%)
Apr 18, 2016 4.913 4.929 4.870 4.913 142,065 -0.01(-0.29%)
Apr 15, 2016 4.966 4.966 4.913 4.927 118,543 -0.03(-0.58%)
Apr 14, 2016 4.985 4.985 4.904 4.956 225,652 -0.01(-0.19%)
Apr 13, 2016 4.961 4.966 4.894 4.966 197,430 +0.06(+1.32%)
Apr 12, 2016 4.840 4.911 4.840 4.901 230,226 +0.06(+1.22%)
Apr 11, 2016 4.840 4.868 4.816 4.842 354,984 +0.03(+0.64%)
Apr 08, 2016 4.764 4.835 4.751 4.811 261,939 +0.07(+1.50%)
Apr 07, 2016 4.726 4.740 4.712 4.740 120,154 +0.00(+0.10%)
Apr 06, 2016 4.726 4.750 4.684 4.736 184,825 +0.05(+1.11%)
Apr 05, 2016 4.674 4.707 4.665 4.684 152,243 +0.00(+0.10%)
Apr 04, 2016 4.712 4.740 4.669 4.679 87,310 -0.04(-0.90%)
Apr 01, 2016 4.703 4.736 4.698 4.721 144,879 -0.03(-0.60%)
Mar 31, 2016 4.717 4.755 4.680 4.750 204,844 +0.05(+1.11%)
Mar 30, 2016 4.646 4.698 4.632 4.698 168,506 +0.06(+1.22%)
Mar 29, 2016 4.580 4.644 4.561 4.641 186,964 +0.05(+1.13%)
Mar 28, 2016 4.707 4.707 4.532 4.589 383,691 -0.10(-2.12%)
Mar 24, 2016 4.717 4.688 4.688 4.688 270,138 -0.07(-1.39%)
Mar 23, 2016 4.740 4.792 4.721 4.755 280,092 +0.03(+0.60%)
Mar 22, 2016 4.703 4.764 4.689 4.726 227,330 +0.04(+0.91%)
Mar 21, 2016 4.745 4.773 4.679 4.684 262,286 -0.04(-0.80%)
Mar 18, 2016 4.674 4.755 4.650 4.721 207,989 +0.05(+1.01%)
Mar 17, 2016 4.627 4.750 4.621 4.674 167,145 +0.04(+0.92%)
Mar 16, 2016 4.622 4.660 4.589 4.632 186,545 +0.02(+0.51%)
Mar 15, 2016 4.613 4.613 4.556 4.608 186,497 +0.01(+0.21%)
Mar 14, 2016 4.613 4.636 4.575 4.598 198,046 -0.01(-0.14%)
Mar 11, 2016 4.568 4.624 4.568 4.605 239,171 +0.07(+1.43%)
Mar 10, 2016 4.526 4.586 4.493 4.540 167,391 +0.01(+0.31%)
Mar 09, 2016 4.507 4.546 4.502 4.526 178,153 +0.03(+0.73%)
Mar 08, 2016 4.512 4.512 4.479 4.493 147,975 +0.00(+0.10%)
Mar 07, 2016 4.442 4.507 4.442 4.488 218,237 +0.07(+1.48%)
Mar 04, 2016 4.404 4.460 4.390 4.423 241,636 +0.05(+1.07%)
Mar 03, 2016 4.329 4.399 4.316 4.376 189,092 +0.07(+1.52%)
Mar 02, 2016 4.287 4.324 4.264 4.310 172,070 +0.05(+1.21%)
Mar 01, 2016 4.240 4.315 4.217 4.259 569,156 +0.07(+1.68%)
Feb 29, 2016 4.184 4.221 4.160 4.189 206,922 +0.03(+0.79%)
Feb 26, 2016 4.189 4.207 4.128 4.156 142,564 +0.00(+0.11%)
Feb 25, 2016 4.146 4.174 4.128 4.151 148,009 +0.03(+0.80%)
Feb 24, 2016 4.128 4.148 4.089 4.118 110,172 -0.01(-0.23%)
Feb 23, 2016 4.128 4.184 4.111 4.128 140,135 +0.00(+0.11%)
Feb 22, 2016 4.156 4.156 4.109 4.123 161,671 +0.01(+0.34%)
Feb 19, 2016 4.095 4.128 4.095 4.109 124,441 +0.02(+0.57%)
Feb 18, 2016 4.067 4.123 4.057 4.085 140,205 +0.05(+1.28%)
Feb 17, 2016 4.034 4.048 4.011 4.034 305,900 +0.03(+0.70%)
Feb 16, 2016 4.053 4.053 4.006 4.006 211,652 +0.00(+0.06%)
Feb 12, 2016 4.003 4.003 4.003 4.003 169,412 +0.05(+1.17%)
Feb 11, 2016 4.003 4.050 3.876 3.957 471,130 -0.07(-1.84%)
Feb 10, 2016 4.054 4.054 4.013 4.031 71,960 +0.01(+0.23%)
Feb 09, 2016 4.041 4.101 3.990 4.022 314,030 -0.05(-1.25%)
Feb 08, 2016 4.078 4.096 4.027 4.073 306,873 -0.04(-1.01%)
Feb 05, 2016 4.022 4.170 3.966 4.115 822,210 -0.17(-4.00%)
Feb 04, 2016 4.286 4.326 4.282 4.286 135,178 +0.01(+0.22%)
Feb 03, 2016 4.263 4.305 4.226 4.277 204,332 +0.05(+1.21%)
Feb 02, 2016 4.314 4.332 4.226 4.226 204,814 -0.10(-2.25%)
Feb 01, 2016 4.319 4.365 4.286 4.323 195,890 -0.03(-0.64%)
Jan 29, 2016 4.263 4.351 4.263 4.351 238,918 +0.10(+2.29%)
Jan 28, 2016 4.207 4.263 4.193 4.254 118,713 +0.06(+1.32%)
Jan 27, 2016 4.129 4.244 4.115 4.198 156,927 +0.07(+1.68%)
Jan 26, 2016 4.096 4.129 4.078 4.129 152,781 +0.06(+1.37%)
Jan 25, 2016 4.064 4.115 4.059 4.073 183,658 -0.02(-0.45%)
Jan 22, 2016 4.101 4.133 4.050 4.092 434,105 +0.06(+1.38%)
Jan 21, 2016 4.041 4.041 3.943 4.036 239,896 +0.03(+0.69%)
Jan 20, 2016 4.003 4.027 3.911 4.008 536,894 -0.05(-1.14%)
Jan 19, 2016 4.138 4.143 4.045 4.054 262,289 -0.07(-1.69%)
Jan 15, 2016 4.152 4.124 4.124 4.124 294,799 -0.08(-1.87%)
Jan 14, 2016 4.203 4.252 4.166 4.203 312,439 -0.02(-0.55%)
Jan 13, 2016 4.323 4.323 4.217 4.226 206,665 -0.08(-1.94%)
Jan 12, 2016 4.374 4.388 4.286 4.309 174,296 -0.06(-1.27%)
Jan 11, 2016 4.430 4.430 4.332 4.365 267,682 -0.07(-1.57%)
Jan 08, 2016 4.448 4.450 4.407 4.434 91,881 +0.02(+0.42%)
Jan 07, 2016 4.365 4.444 4.365 4.416 295,342 +0.01(+0.21%)
Jan 06, 2016 4.402 4.430 4.383 4.407 224,938 -0.01(-0.21%)
Jan 05, 2016 4.388 4.425 4.388 4.416 195,426 +0.04(+0.85%)
Jan 04, 2016 4.370 4.416 4.365 4.379 186,265 -0.04(-0.84%)
Dec 31, 2015 4.379 4.416 4.416 4.416 199,841 +0.05(+1.06%)
Dec 30, 2015 4.383 4.416 4.351 4.370 256,153 -0.04(-0.84%)
Dec 29, 2015 4.444 4.481 4.383 4.407 263,929 -0.01(-0.16%)
Dec 28, 2015 4.455 4.487 4.405 4.414 299,465 -0.04(-0.82%)
Dec 24, 2015 4.450 4.450 4.450 4.450 152,018 +0.02(+0.52%)
Dec 23, 2015 4.349 4.464 4.349 4.427 349,727 +0.09(+2.11%)
Dec 22, 2015 4.308 4.363 4.295 4.336 305,736 +0.03(+0.74%)
Dec 21, 2015 4.313 4.336 4.249 4.304 532,110 -0.00(-0.11%)
Dec 18, 2015 4.304 4.336 4.285 4.308 332,101 +0.00(+0.11%)
Dec 17, 2015 4.308 4.336 4.281 4.304 317,821 +0.02(+0.43%)
Dec 16, 2015 4.235 4.285 4.212 4.285 358,538 +0.05(+1.19%)
Dec 15, 2015 4.117 4.249 4.107 4.235 393,701 +0.13(+3.12%)
Dec 14, 2015 4.217 4.230 4.020 4.107 964,437 -0.13(-3.13%)
Dec 11, 2015 4.372 4.391 4.185 4.240 566,579 -0.18(-4.04%)
Dec 10, 2015 4.487 4.491 4.372 4.418 402,995 -0.07(-1.48%)
Dec 09, 2015 4.466 4.525 4.457 4.485 296,020 +0.03(+0.61%)
Dec 08, 2015 4.471 4.475 4.435 4.457 274,483 -0.04(-0.91%)
Dec 07, 2015 4.539 4.557 4.489 4.498 276,706 -0.05(-1.19%)
Dec 04, 2015 4.521 4.561 4.516 4.552 171,970 +0.03(+0.61%)
Dec 03, 2015 4.566 4.571 4.521 4.525 187,171 -0.03(-0.61%)
Dec 02, 2015 4.552 4.571 4.545 4.552 108,692 +0.00(+0.10%)
Dec 01, 2015 4.548 4.548 4.525 4.548 301,688 +0.02(+0.40%)
Nov 30, 2015 4.561 4.561 4.507 4.530 211,890 +0.00(+0.10%)
Nov 27, 2015 4.530 4.539 4.516 4.525 54,684 +0.01(+0.20%)
Nov 25, 2015 4.516 4.516 4.516 4.516 175,238 -0.01(-0.30%)
Nov 24, 2015 4.548 4.589 4.507 4.530 254,087 -0.05(-0.99%)
Nov 23, 2015 4.638 4.638 4.575 4.575 154,249 -0.05(-1.08%)
Nov 20, 2015 4.634 4.638 4.616 4.625 106,789 +0.00(+0.10%)
Nov 19, 2015 4.616 4.652 4.611 4.620 75,001 -0.01(-0.20%)
Nov 18, 2015 4.634 4.684 4.620 4.629 94,911 +0.01(+0.29%)
Nov 17, 2015 4.684 4.697 4.616 4.616 201,809 -0.08(-1.64%)
Nov 16, 2015 4.729 4.756 4.688 4.693 193,211 -0.02(-0.53%)
Nov 13, 2015 4.727 4.735 4.677 4.718 141,152 +0.00(+0.09%)
Nov 12, 2015 4.758 4.771 4.709 4.713 200,242 -0.05(-1.03%)
Nov 11, 2015 4.798 4.829 4.758 4.762 134,199 -0.04(-0.75%)
Nov 10, 2015 4.789 4.798 4.780 4.798 63,321 +0.00(+0.00%)
Nov 09, 2015 4.798 4.798 4.767 4.798 159,539 +0.00(+0.00%)
Nov 06, 2015 4.812 4.834 4.794 4.798 107,710 -0.04(-0.83%)
Nov 05, 2015 4.865 4.874 4.835 4.838 71,798 -0.01(-0.18%)
Nov 04, 2015 4.834 4.865 4.834 4.847 234,818 +0.02(+0.37%)
Nov 03, 2015 4.798 4.847 4.798 4.829 166,271 +0.02(+0.37%)
Nov 02, 2015 4.803 4.821 4.798 4.812 153,730 +0.01(+0.19%)
Oct 30, 2015 4.812 4.843 4.776 4.803 137,704 +0.00(+0.09%)
Oct 29, 2015 4.771 4.812 4.771 4.798 160,189 +0.01(+0.19%)
Oct 28, 2015 4.794 4.812 4.789 4.789 115,213 +0.00(+0.00%)
Oct 27, 2015 4.767 4.794 4.749 4.789 108,528 +0.02(+0.47%)
Oct 26, 2015 4.749 4.789 4.749 4.767 136,127 +0.00(+0.09%)
Oct 23, 2015 4.798 4.798 4.753 4.762 113,369 +0.00(+0.00%)
Oct 22, 2015 4.767 4.798 4.749 4.762 227,677 -0.02(-0.37%)
Oct 21, 2015 4.771 4.780 4.753 4.780 75,777 +0.02(+0.46%)
Oct 20, 2015 4.758 4.776 4.740 4.758 120,519 +0.01(+0.28%)
Oct 19, 2015 4.753 4.762 4.731 4.744 106,600 -0.00(-0.09%)
Oct 16, 2015 4.735 4.762 4.709 4.749 113,733 +0.03(+0.66%)
Oct 15, 2015 4.700 4.718 4.691 4.718 81,901 +0.03(+0.67%)
Oct 14, 2015 4.767 4.767 4.668 4.686 130,635 -0.06(-1.18%)
Oct 13, 2015 4.764 4.795 4.738 4.742 156,164 -0.02(-0.37%)
Oct 12, 2015 4.795 4.804 4.747 4.760 163,233 -0.00(-0.09%)
Oct 09, 2015 4.716 4.778 4.716 4.764 263,420 +0.08(+1.70%)
Oct 08, 2015 4.627 4.702 4.596 4.685 215,774 +0.06(+1.34%)
Oct 07, 2015 4.592 4.627 4.543 4.623 212,298 +0.07(+1.46%)
Oct 06, 2015 4.503 4.561 4.499 4.556 149,023 +0.07(+1.48%)
Oct 05, 2015 4.494 4.521 4.477 4.490 159,285 +0.03(+0.70%)
Oct 02, 2015 4.472 4.494 4.446 4.459 213,125 -0.02(-0.49%)
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.