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

Pioneer High Income Trust (NY: PHT )

7.365 +0.005 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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, 2017 5.143 5.153 5.132 5.143 335,165 +0.00(+0.00%)
Mar 30, 2017 5.127 5.143 5.122 5.143 201,529 +0.03(+0.51%)
Mar 29, 2017 5.111 5.132 5.101 5.117 137,986 +0.01(+0.20%)
Mar 28, 2017 5.080 5.117 5.080 5.106 192,087 +0.03(+0.51%)
Mar 27, 2017 5.075 5.085 5.064 5.080 85,207 -0.01(-0.10%)
Mar 24, 2017 5.080 5.096 5.064 5.085 112,881 +0.02(+0.41%)
Mar 23, 2017 5.070 5.075 5.054 5.064 155,093 -0.02(-0.31%)
Mar 22, 2017 5.054 5.080 5.009 5.080 99,050 +0.03(+0.52%)
Mar 21, 2017 5.101 5.104 5.049 5.054 93,565 -0.04(-0.82%)
Mar 20, 2017 5.085 5.117 5.080 5.096 211,882 +0.01(+0.20%)
Mar 17, 2017 5.091 5.106 5.054 5.085 306,513 -0.01(-0.10%)
Mar 16, 2017 5.122 5.122 5.080 5.091 119,546 -0.03(-0.61%)
Mar 15, 2017 5.028 5.122 5.028 5.122 190,864 +0.08(+1.55%)
Mar 14, 2017 5.028 5.049 4.997 5.044 238,799 -0.01(-0.21%)
Mar 13, 2017 5.085 5.093 5.028 5.054 331,077 -0.01(-0.15%)
Mar 10, 2017 5.072 5.093 5.051 5.062 166,908 +0.00(+0.00%)
Mar 09, 2017 5.114 5.114 5.046 5.062 365,097 -0.06(-1.11%)
Mar 08, 2017 5.150 5.152 5.108 5.119 176,077 -0.05(-0.90%)
Mar 07, 2017 5.186 5.186 5.124 5.165 241,149 -0.03(-0.50%)
Mar 06, 2017 5.202 5.202 5.181 5.191 125,192 -0.02(-0.30%)
Mar 03, 2017 5.191 5.207 5.181 5.207 262,991 +0.02(+0.30%)
Mar 02, 2017 5.222 5.222 5.186 5.191 405,201 -0.02(-0.40%)
Mar 01, 2017 5.212 5.217 5.191 5.212 302,856 +0.01(+0.20%)
Feb 28, 2017 5.176 5.202 5.171 5.202 295,048 +0.03(+0.50%)
Feb 27, 2017 5.181 5.196 5.171 5.176 174,675 -0.01(-0.20%)
Feb 24, 2017 5.155 5.186 5.150 5.186 325,887 +0.03(+0.60%)
Feb 23, 2017 5.150 5.155 5.139 5.155 165,420 +0.02(+0.40%)
Feb 22, 2017 5.134 5.134 5.119 5.134 231,251 +0.01(+0.20%)
Feb 21, 2017 5.134 5.145 5.114 5.124 360,290 +0.01(+0.10%)
Feb 17, 2017 5.119 5.119 5.119 0 +0.00(+0.00%)
Feb 16, 2017 5.139 5.150 5.114 5.119 229,535 -0.02(-0.40%)
Feb 15, 2017 5.139 5.150 5.103 5.139 355,556 +0.00(+0.00%)
Feb 14, 2017 5.145 5.150 5.103 5.139 245,558 +0.00(+0.05%)
Feb 13, 2017 5.142 5.147 5.127 5.137 286,878 +0.01(+0.10%)
Feb 10, 2017 5.132 5.163 5.132 5.132 208,784 +0.00(+0.00%)
Feb 09, 2017 5.137 5.157 5.132 5.132 341,663 -0.01(-0.10%)
Feb 08, 2017 5.121 5.137 5.121 5.137 206,482 +0.01(+0.20%)
Feb 07, 2017 5.132 5.142 5.091 5.127 352,346 -0.01(-0.20%)
Feb 06, 2017 5.121 5.137 5.116 5.137 258,521 +0.02(+0.30%)
Feb 03, 2017 5.127 5.137 5.116 5.121 191,433 -0.01(-0.20%)
Feb 02, 2017 5.116 5.132 5.093 5.132 215,538 +0.02(+0.40%)
Feb 01, 2017 5.121 5.130 5.091 5.111 292,226 +0.00(+0.00%)
Jan 31, 2017 5.106 5.111 5.085 5.111 248,521 +0.00(+0.00%)
Jan 30, 2017 5.106 5.116 5.100 5.111 197,318 -0.01(-0.10%)
Jan 27, 2017 5.116 5.116 5.075 5.116 232,952 +0.01(+0.20%)
Jan 26, 2017 5.096 5.127 5.080 5.106 293,002 +0.00(+0.00%)
Jan 25, 2017 5.091 5.109 5.075 5.106 257,625 +0.04(+0.71%)
Jan 24, 2017 5.065 5.075 5.044 5.070 294,149 +0.01(+0.20%)
Jan 23, 2017 5.029 5.060 5.029 5.060 362,402 +0.02(+0.41%)
Jan 20, 2017 5.065 5.065 5.003 5.039 456,468 -0.01(-0.10%)
Jan 19, 2017 5.055 5.070 5.019 5.044 306,909 -0.03(-0.51%)
Jan 18, 2017 5.044 5.073 5.034 5.070 392,011 +0.03(+0.61%)
Jan 17, 2017 5.080 5.083 5.024 5.039 331,152 -0.01(-0.15%)
Jan 13, 2017 5.047 5.047 5.047 0 +0.00(+0.00%)
Jan 12, 2017 5.083 5.083 5.032 5.047 458,864 -0.01(-0.20%)
Jan 11, 2017 5.072 5.083 5.042 5.057 392,548 +0.01(+0.10%)
Jan 10, 2017 5.016 5.067 5.016 5.052 451,445 +0.04(+0.82%)
Jan 09, 2017 5.042 5.072 4.991 5.011 655,240 -0.01(-0.20%)
Jan 06, 2017 5.032 5.098 4.965 5.021 1,935,038 -0.23(-4.47%)
Jan 05, 2017 5.241 5.282 5.241 5.256 209,826 -0.04(-0.68%)
Jan 04, 2017 5.384 5.384 5.236 5.292 115,756 +0.06(+1.07%)
Jan 03, 2017 5.221 5.261 5.221 5.236 52,538 +0.02(+0.39%)
Dec 30, 2016 5.215 5.215 5.215 0 +0.02(+0.39%)
Dec 29, 2016 5.195 5.205 5.088 5.195 410,718 +0.03(+0.49%)
Dec 28, 2016 5.164 5.195 5.154 5.170 149,294 +0.01(+0.20%)
Dec 27, 2016 5.164 5.185 5.159 5.159 206,688 -0.02(-0.39%)
Dec 23, 2016 5.180 5.180 5.180 0 +0.02(+0.30%)
Dec 22, 2016 5.139 5.175 5.139 5.164 104,815 +0.02(+0.30%)
Dec 21, 2016 5.108 5.160 5.093 5.149 145,784 +0.02(+0.40%)
Dec 20, 2016 5.139 5.164 5.129 5.129 286,419 -0.04(-0.69%)
Dec 19, 2016 5.129 5.164 5.116 5.164 147,413 +0.03(+0.60%)
Dec 16, 2016 5.108 5.144 5.097 5.133 151,356 +0.01(+0.29%)
Dec 15, 2016 5.129 5.134 5.098 5.118 187,989 -0.01(-0.10%)
Dec 14, 2016 5.108 5.144 5.108 5.124 205,247 +0.01(+0.20%)
Dec 13, 2016 5.093 5.129 5.083 5.113 210,907 +0.05(+1.01%)
Dec 12, 2016 5.052 5.067 5.052 5.062 137,255 +0.00(+0.05%)
Dec 09, 2016 5.039 5.060 5.034 5.060 225,821 +0.05(+0.91%)
Dec 08, 2016 5.029 5.050 5.009 5.014 180,060 -0.02(-0.40%)
Dec 07, 2016 4.994 5.065 4.994 5.034 253,382 +0.04(+0.71%)
Dec 06, 2016 4.943 4.999 4.943 4.999 155,067 +0.04(+0.82%)
Dec 05, 2016 4.943 4.974 4.943 4.958 114,826 +0.00(+0.00%)
Dec 02, 2016 4.938 4.989 4.938 4.958 115,444 +0.01(+0.10%)
Dec 01, 2016 4.979 4.984 4.952 4.953 288,766 -0.04(-0.81%)
Nov 30, 2016 5.004 5.014 4.984 4.994 114,491 -0.01(-0.10%)
Nov 29, 2016 5.004 5.004 4.994 4.999 93,133 -0.01(-0.20%)
Nov 28, 2016 5.024 5.053 5.004 5.009 212,843 -0.02(-0.30%)
Nov 25, 2016 4.984 5.039 4.966 5.024 65,118 +0.03(+0.70%)
Nov 23, 2016 4.989 4.989 4.989 0 +0.01(+0.15%)
Nov 22, 2016 4.948 4.984 4.938 4.982 137,189 +0.05(+1.10%)
Nov 21, 2016 4.872 4.928 4.872 4.928 192,291 +0.05(+0.93%)
Nov 18, 2016 4.852 4.890 4.852 4.882 169,955 +0.03(+0.52%)
Nov 17, 2016 4.806 4.862 4.806 4.857 130,527 +0.04(+0.74%)
Nov 16, 2016 4.791 4.842 4.791 4.822 137,696 +0.01(+0.21%)
Nov 15, 2016 4.741 4.812 4.741 4.812 261,157 +0.06(+1.28%)
Nov 14, 2016 4.771 4.812 4.751 4.751 251,530 -0.03(-0.69%)
Nov 11, 2016 4.769 4.834 4.751 4.784 108,088 -0.02(-0.42%)
Nov 10, 2016 4.914 4.914 4.738 4.804 193,586 -0.10(-1.95%)
Nov 09, 2016 4.904 4.944 4.849 4.899 275,863 -0.06(-1.21%)
Nov 08, 2016 4.924 4.989 4.919 4.959 173,014 +0.04(+0.71%)
Nov 07, 2016 4.929 4.964 4.904 4.924 200,419 +0.03(+0.62%)
Nov 04, 2016 4.959 4.969 4.889 4.894 219,295 -0.05(-1.02%)
Nov 03, 2016 4.944 4.964 4.894 4.944 240,926 -0.02(-0.30%)
Nov 02, 2016 5.055 5.063 4.964 4.959 247,090 -0.12(-2.37%)
Nov 01, 2016 5.040 5.085 5.030 5.080 235,081 +0.04(+0.80%)
Oct 31, 2016 5.085 5.100 5.030 5.040 141,326 -0.06(-1.18%)
Oct 28, 2016 5.115 5.120 5.060 5.100 64,864 -0.01(-0.10%)
Oct 27, 2016 5.145 5.150 5.095 5.105 175,486 -0.05(-0.88%)
Oct 26, 2016 5.180 5.190 5.150 5.150 100,783 -0.03(-0.58%)
Oct 25, 2016 5.175 5.190 5.171 5.180 102,090 +0.00(+0.01%)
Oct 24, 2016 5.185 5.195 5.165 5.180 98,868 -0.02(-0.30%)
Oct 21, 2016 5.165 5.210 5.120 5.195 108,007 +0.04(+0.68%)
Oct 20, 2016 5.145 5.165 5.101 5.160 55,118 +0.02(+0.39%)
Oct 19, 2016 5.060 5.160 5.060 5.140 376,342 +0.06(+1.19%)
Oct 18, 2016 5.085 5.095 5.045 5.080 238,577 +0.02(+0.30%)
Oct 17, 2016 5.160 5.160 5.055 5.065 173,775 -0.10(-1.94%)
Oct 14, 2016 5.165 5.180 5.120 5.165 153,473 +0.01(+0.15%)
Oct 13, 2016 5.143 5.158 5.118 5.158 204,652 +0.00(+0.00%)
Oct 12, 2016 5.168 5.183 5.143 5.158 156,458 -0.01(-0.19%)
Oct 11, 2016 5.192 5.202 5.143 5.168 227,842 -0.01(-0.29%)
Oct 10, 2016 5.168 5.202 5.168 5.183 136,220 -0.00(-0.10%)
Oct 07, 2016 5.192 5.192 5.158 5.187 124,831 -0.00(-0.10%)
Oct 06, 2016 5.197 5.202 5.178 5.192 152,450 -0.02(-0.38%)
Oct 05, 2016 5.202 5.217 5.183 5.212 150,182 +0.03(+0.58%)
Oct 04, 2016 5.202 5.227 5.138 5.183 124,293 -0.03(-0.67%)
Oct 03, 2016 5.207 5.232 5.202 5.217 82,464 -0.01(-0.29%)
Sep 30, 2016 5.207 5.257 5.183 5.232 251,486 +0.04(+0.86%)
Sep 29, 2016 5.232 5.237 5.148 5.187 145,434 -0.04(-0.86%)
Sep 28, 2016 5.207 5.237 5.187 5.232 99,753 +0.02(+0.48%)
Sep 27, 2016 5.178 5.227 5.168 5.207 116,979 +0.03(+0.58%)
Sep 26, 2016 5.207 5.222 5.163 5.178 147,286 -0.04(-0.76%)
Sep 23, 2016 5.202 5.217 5.178 5.217 111,646 +0.00(+0.00%)
Sep 22, 2016 5.143 5.242 5.143 5.217 145,020 +0.06(+1.26%)
Sep 21, 2016 5.098 5.173 5.068 5.153 143,383 +0.05(+1.07%)
Sep 20, 2016 5.068 5.108 5.068 5.098 55,901 +0.03(+0.59%)
Sep 19, 2016 5.063 5.103 5.063 5.068 96,028 -0.00(-0.10%)
Sep 16, 2016 5.063 5.103 5.058 5.073 136,991 +0.02(+0.39%)
Sep 15, 2016 5.013 5.098 5.008 5.053 389,587 +0.00(+0.10%)
Sep 14, 2016 5.053 5.053 4.988 5.048 130,564 +0.01(+0.15%)
Sep 13, 2016 5.065 5.085 5.001 5.041 287,062 -0.04(-0.87%)
Sep 12, 2016 5.085 5.112 5.046 5.085 414,478 -0.05(-1.06%)
Sep 09, 2016 5.228 5.228 5.110 5.139 332,703 -0.10(-1.89%)
Sep 08, 2016 5.238 5.248 5.228 5.238 180,315 -0.00(-0.09%)
Sep 07, 2016 5.233 5.243 5.223 5.243 108,638 +0.01(+0.19%)
Sep 06, 2016 5.213 5.238 5.208 5.233 236,366 -0.00(-0.09%)
Sep 02, 2016 5.213 5.238 5.238 5.238 118,899 +0.02(+0.47%)
Sep 01, 2016 5.208 5.223 5.179 5.213 75,392 +0.01(+0.29%)
Aug 31, 2016 5.194 5.233 5.174 5.199 143,424 +0.00(+0.00%)
Aug 30, 2016 5.243 5.258 5.171 5.199 181,184 -0.02(-0.47%)
Aug 29, 2016 5.233 5.233 5.218 5.223 90,361 -0.02(-0.38%)
Aug 26, 2016 5.208 5.282 5.194 5.243 166,187 +0.03(+0.57%)
Aug 25, 2016 5.159 5.228 5.154 5.213 258,886 +0.03(+0.67%)
Aug 24, 2016 5.149 5.213 5.147 5.179 272,202 +0.04(+0.87%)
Aug 23, 2016 5.174 5.228 5.125 5.134 456,843 -0.06(-1.23%)
Aug 22, 2016 5.228 5.256 5.173 5.199 134,872 -0.04(-0.75%)
Aug 19, 2016 5.278 5.278 5.213 5.238 118,198 -0.02(-0.47%)
Aug 18, 2016 5.218 5.302 5.215 5.263 185,570 +0.03(+0.50%)
Aug 17, 2016 5.213 5.248 5.174 5.236 90,278 +0.01(+0.16%)
Aug 16, 2016 5.238 5.270 5.223 5.228 127,890 -0.02(-0.42%)
Aug 15, 2016 5.211 5.265 5.187 5.250 192,892 +0.07(+1.42%)
Aug 12, 2016 5.138 5.192 5.138 5.177 126,660 +0.04(+0.76%)
Aug 11, 2016 5.089 5.143 5.079 5.138 119,167 +0.06(+1.16%)
Aug 10, 2016 5.099 5.108 5.069 5.079 95,622 -0.04(-0.77%)
Aug 09, 2016 5.104 5.123 5.079 5.118 116,260 +0.02(+0.38%)
Aug 08, 2016 5.055 5.108 5.055 5.099 80,356 +0.04(+0.87%)
Aug 05, 2016 5.030 5.093 5.030 5.055 191,737 +0.03(+0.68%)
Aug 04, 2016 5.069 5.095 5.010 5.020 127,040 -0.06(-1.16%)
Aug 03, 2016 5.055 5.079 5.055 5.079 96,659 +0.00(+0.00%)
Aug 02, 2016 5.050 5.084 5.030 5.079 120,558 +0.00(+0.00%)
Aug 01, 2016 5.118 5.118 5.052 5.079 162,756 -0.04(-0.86%)
Jul 29, 2016 5.045 5.123 5.030 5.123 179,180 +0.07(+1.45%)
Jul 28, 2016 5.045 5.069 5.030 5.050 119,404 -0.00(-0.10%)
Jul 27, 2016 5.035 5.069 5.035 5.055 71,462 +0.02(+0.39%)
Jul 26, 2016 5.035 5.069 5.035 5.035 66,162 +0.00(+0.00%)
Jul 25, 2016 5.035 5.064 5.020 5.035 105,994 -0.02(-0.39%)
Jul 22, 2016 5.035 5.084 5.026 5.055 67,283 +0.03(+0.58%)
Jul 21, 2016 5.055 5.055 5.025 5.025 130,515 +0.00(+0.00%)
Jul 20, 2016 5.035 5.089 5.010 5.025 178,212 -0.01(-0.19%)
Jul 19, 2016 5.035 5.069 5.018 5.035 128,872 -0.01(-0.29%)
Jul 18, 2016 5.001 5.055 4.991 5.050 113,285 +0.05(+0.98%)
Jul 15, 2016 4.996 5.006 4.986 5.001 198,499 +0.00(+0.10%)
Jul 14, 2016 5.045 5.050 4.961 4.996 215,803 +0.04(+0.74%)
Jul 13, 2016 4.974 5.022 4.944 4.959 189,527 -0.03(-0.58%)
Jul 12, 2016 4.949 5.001 4.949 4.988 268,757 +0.05(+1.08%)
Jul 11, 2016 4.935 4.959 4.935 4.935 288,724 +0.00(+0.00%)
Jul 08, 2016 4.915 4.925 4.925 4.935 152,622 +0.01(+0.20%)
Jul 07, 2016 4.896 4.951 4.891 4.925 147,652 +0.00(+0.10%)
Jul 06, 2016 4.891 4.930 4.886 4.920 182,214 +0.01(+0.20%)
Jul 05, 2016 4.862 4.935 4.852 4.910 136,025 +0.01(+0.30%)
Jul 01, 2016 4.930 4.896 4.896 4.896 130,738 -0.00(-0.10%)
Jun 30, 2016 4.857 4.910 4.826 4.901 234,194 +0.05(+1.00%)
Jun 29, 2016 4.852 4.857 4.813 4.852 157,962 +0.04(+0.81%)
Jun 28, 2016 4.779 4.847 4.779 4.813 169,138 +0.06(+1.33%)
Jun 27, 2016 4.886 4.891 4.745 4.750 206,126 -0.13(-2.59%)
Jun 24, 2016 4.838 4.906 4.838 4.876 223,097 -0.05(-0.99%)
Jun 23, 2016 4.896 4.926 4.874 4.925 99,968 +0.05(+1.00%)
Jun 22, 2016 4.862 4.881 4.842 4.876 166,715 +0.03(+0.60%)
Jun 21, 2016 4.842 4.872 4.833 4.847 223,575 +0.02(+0.50%)
Jun 20, 2016 4.852 4.857 4.818 4.823 329,784 -0.01(-0.20%)
Jun 17, 2016 4.818 4.857 4.789 4.833 162,377 +0.01(+0.30%)
Jun 16, 2016 4.842 4.852 4.789 4.818 149,169 -0.03(-0.70%)
Jun 15, 2016 4.799 4.896 4.799 4.852 244,273 +0.03(+0.60%)
Jun 14, 2016 4.852 4.857 4.784 4.823 220,252 -0.02(-0.50%)
Jun 13, 2016 4.906 4.906 4.833 4.847 88,580 -0.04(-0.84%)
Jun 10, 2016 4.865 4.908 4.831 4.889 172,107 +0.01(+0.20%)
Jun 09, 2016 4.850 4.884 4.850 4.879 129,313 +0.02(+0.50%)
Jun 08, 2016 4.836 4.878 4.836 4.855 187,228 +0.02(+0.50%)
Jun 07, 2016 4.802 4.831 4.783 4.831 168,627 +0.02(+0.50%)
Jun 06, 2016 4.778 4.826 4.778 4.807 156,691 +0.04(+0.81%)
Jun 03, 2016 4.763 4.778 4.734 4.768 121,623 +0.01(+0.30%)
Jun 02, 2016 4.744 4.768 4.720 4.754 118,456 -0.00(-0.10%)
Jun 01, 2016 4.696 4.763 4.677 4.759 129,274 +0.02(+0.51%)
May 31, 2016 4.730 4.759 4.696 4.734 161,717 +0.00(+0.10%)
May 27, 2016 4.768 4.730 4.730 4.730 94,262 -0.02(-0.41%)
May 26, 2016 4.763 4.778 4.715 4.749 127,270 +0.00(+0.00%)
May 25, 2016 4.696 4.768 4.686 4.749 110,405 +0.06(+1.34%)
May 24, 2016 4.759 4.759 4.657 4.686 227,967 -0.02(-0.51%)
May 23, 2016 4.739 4.768 4.691 4.710 176,160 -0.06(-1.31%)
May 20, 2016 4.710 4.778 4.681 4.773 163,827 +0.09(+1.85%)
May 19, 2016 4.720 4.768 4.638 4.686 304,587 -0.08(-1.72%)
May 18, 2016 4.720 4.816 4.720 4.768 140,909 +0.02(+0.51%)
May 17, 2016 4.783 4.807 4.734 4.744 292,102 -0.06(-1.30%)
May 16, 2016 4.821 4.830 4.768 4.807 94,185 +0.01(+0.15%)
May 13, 2016 4.761 4.833 4.752 4.799 332,681 +0.05(+1.11%)
May 12, 2016 4.737 4.785 4.728 4.747 154,145 +0.01(+0.20%)
May 11, 2016 4.733 4.776 4.718 4.737 287,083 -0.02(-0.50%)
May 10, 2016 4.714 4.799 4.714 4.761 148,757 +0.04(+0.91%)
May 09, 2016 4.733 4.780 4.690 4.718 236,784 -0.04(-0.90%)
May 06, 2016 4.694 4.795 4.678 4.761 149,651 +0.04(+0.91%)
May 05, 2016 4.604 4.771 4.589 4.718 432,316 +0.09(+1.96%)
May 04, 2016 4.871 4.871 4.585 4.628 1,177,276 -0.35(-7.10%)
May 03, 2016 4.967 5.010 4.948 4.981 97,786 +0.01(+0.19%)
May 02, 2016 5.024 5.029 4.957 4.971 180,125 -0.05(-1.05%)
Apr 29, 2016 4.948 5.024 4.948 5.024 132,546 +0.08(+1.54%)
Apr 28, 2016 4.895 4.971 4.895 4.948 153,167 +0.01(+0.19%)
Apr 27, 2016 4.914 4.948 4.900 4.938 112,594 +0.01(+0.29%)
Apr 26, 2016 4.871 4.938 4.871 4.924 177,390 +0.03(+0.59%)
Apr 25, 2016 4.938 4.943 4.881 4.895 82,674 -0.04(-0.87%)
Apr 22, 2016 4.919 4.943 4.919 4.938 60,884 +0.02(+0.39%)
Apr 21, 2016 4.928 4.938 4.914 4.919 81,214 +0.01(+0.29%)
Apr 20, 2016 4.905 4.924 4.881 4.905 178,567 +0.00(+0.00%)
Apr 19, 2016 4.914 4.947 4.885 4.905 87,067 -0.01(-0.19%)
Apr 18, 2016 4.914 4.930 4.871 4.914 142,038 -0.01(-0.29%)
Apr 15, 2016 4.967 4.967 4.914 4.928 118,520 -0.03(-0.58%)
Apr 14, 2016 4.986 4.986 4.905 4.957 225,608 -0.01(-0.19%)
Apr 13, 2016 4.962 4.967 4.895 4.967 197,392 +0.06(+1.32%)
Apr 12, 2016 4.841 4.912 4.841 4.902 230,181 +0.06(+1.22%)
Apr 11, 2016 4.841 4.869 4.817 4.843 354,916 +0.03(+0.64%)
Apr 08, 2016 4.765 4.836 4.752 4.812 261,888 +0.07(+1.50%)
Apr 07, 2016 4.727 4.741 4.713 4.741 120,131 +0.00(+0.10%)
Apr 06, 2016 4.727 4.751 4.684 4.737 184,789 +0.05(+1.11%)
Apr 05, 2016 4.675 4.708 4.666 4.684 152,214 +0.00(+0.10%)
Apr 04, 2016 4.713 4.741 4.670 4.680 87,294 -0.04(-0.90%)
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.