Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 5.284 5.284 5.258 5.273 165,273 +0.00(+0.00%)
Apr 27, 2017 5.252 5.273 5.252 5.273 116,505 +0.02(+0.30%)
Apr 26, 2017 5.242 5.273 5.242 5.258 180,640 +0.01(+0.10%)
Apr 25, 2017 5.258 5.273 5.252 5.252 170,434 +0.00(+0.00%)
Apr 24, 2017 5.258 5.276 5.247 5.252 212,111 +0.01(+0.10%)
Apr 21, 2017 5.247 5.247 5.215 5.247 147,981 +0.01(+0.10%)
Apr 20, 2017 5.226 5.242 5.226 5.242 145,712 +0.03(+0.51%)
Apr 19, 2017 5.226 5.252 5.215 5.215 201,047 +0.00(+0.00%)
Apr 18, 2017 5.221 5.236 5.210 5.215 112,585 -0.01(-0.10%)
Apr 17, 2017 5.247 5.247 5.215 5.221 244,426 -0.02(-0.35%)
Apr 13, 2017 5.218 5.244 5.208 5.239 139,806 +0.02(+0.40%)
Apr 12, 2017 5.244 5.250 5.218 5.218 135,051 -0.03(-0.60%)
Apr 11, 2017 5.229 5.250 5.218 5.250 211,903 +0.02(+0.40%)
Apr 10, 2017 5.213 5.239 5.208 5.229 159,992 +0.02(+0.30%)
Apr 07, 2017 5.202 5.234 5.202 5.213 157,219 +0.01(+0.10%)
Apr 06, 2017 5.181 5.213 5.181 5.208 163,212 +0.03(+0.61%)
Apr 05, 2017 5.197 5.208 5.176 5.176 233,917 -0.02(-0.40%)
Apr 04, 2017 5.166 5.197 5.166 5.197 216,180 +0.00(+0.00%)
Apr 03, 2017 5.176 5.213 5.160 5.197 219,832 +0.02(+0.30%)
Mar 31, 2017 5.181 5.192 5.171 5.181 332,662 +0.00(+0.00%)
Mar 30, 2017 5.166 5.181 5.160 5.181 200,024 +0.03(+0.51%)
Mar 29, 2017 5.150 5.171 5.139 5.155 136,956 +0.01(+0.20%)
Mar 28, 2017 5.118 5.155 5.118 5.145 190,652 +0.03(+0.51%)
Mar 27, 2017 5.113 5.124 5.103 5.118 84,571 -0.01(-0.10%)
Mar 24, 2017 5.118 5.134 5.103 5.124 112,038 +0.02(+0.41%)
Mar 23, 2017 5.108 5.113 5.092 5.103 153,935 -0.02(-0.31%)
Mar 22, 2017 5.092 5.118 5.047 5.118 98,311 +0.03(+0.52%)
Mar 21, 2017 5.139 5.142 5.087 5.092 92,867 -0.04(-0.82%)
Mar 20, 2017 5.124 5.155 5.118 5.134 210,299 +0.01(+0.20%)
Mar 17, 2017 5.129 5.145 5.092 5.124 304,224 -0.01(-0.10%)
Mar 16, 2017 5.160 5.160 5.118 5.129 118,653 -0.03(-0.61%)
Mar 15, 2017 5.066 5.160 5.066 5.160 189,439 +0.08(+1.55%)
Mar 14, 2017 5.066 5.087 5.034 5.082 237,016 -0.01(-0.21%)
Mar 13, 2017 5.124 5.131 5.066 5.092 328,605 -0.01(-0.15%)
Mar 10, 2017 5.110 5.131 5.090 5.100 165,661 +0.00(+0.00%)
Mar 09, 2017 5.152 5.152 5.084 5.100 362,370 -0.06(-1.11%)
Mar 08, 2017 5.189 5.191 5.147 5.157 174,763 -0.05(-0.90%)
Mar 07, 2017 5.225 5.225 5.163 5.204 239,348 -0.03(-0.50%)
Mar 06, 2017 5.241 5.241 5.220 5.230 124,257 -0.02(-0.30%)
Mar 03, 2017 5.230 5.246 5.220 5.246 261,027 +0.02(+0.30%)
Mar 02, 2017 5.262 5.262 5.225 5.230 402,175 -0.02(-0.40%)
Mar 01, 2017 5.251 5.256 5.230 5.251 300,594 +0.01(+0.20%)
Feb 28, 2017 5.215 5.241 5.209 5.241 292,845 +0.03(+0.50%)
Feb 27, 2017 5.220 5.236 5.209 5.215 173,370 -0.01(-0.20%)
Feb 24, 2017 5.194 5.225 5.189 5.225 323,453 +0.03(+0.60%)
Feb 23, 2017 5.189 5.194 5.178 5.194 164,185 +0.02(+0.40%)
Feb 22, 2017 5.173 5.173 5.157 5.173 229,524 +0.01(+0.20%)
Feb 21, 2017 5.173 5.183 5.152 5.163 357,599 +0.01(+0.10%)
Feb 17, 2017 5.157 5.157 5.157 0 +0.00(+0.00%)
Feb 16, 2017 5.178 5.189 5.152 5.157 227,821 -0.02(-0.40%)
Feb 15, 2017 5.178 5.189 5.142 5.178 352,901 +0.00(+0.00%)
Feb 14, 2017 5.183 5.189 5.142 5.178 243,724 +0.00(+0.05%)
Feb 13, 2017 5.181 5.186 5.165 5.176 284,735 +0.01(+0.10%)
Feb 10, 2017 5.170 5.201 5.170 5.170 207,225 +0.00(+0.00%)
Feb 09, 2017 5.176 5.196 5.170 5.170 339,112 -0.01(-0.10%)
Feb 08, 2017 5.160 5.176 5.160 5.176 204,940 +0.01(+0.20%)
Feb 07, 2017 5.170 5.181 5.129 5.165 349,715 -0.01(-0.20%)
Feb 06, 2017 5.160 5.176 5.155 5.176 256,591 +0.02(+0.30%)
Feb 03, 2017 5.165 5.176 5.155 5.160 190,004 -0.01(-0.20%)
Feb 02, 2017 5.155 5.170 5.132 5.170 213,929 +0.02(+0.40%)
Feb 01, 2017 5.160 5.169 5.129 5.150 290,044 +0.00(+0.00%)
Jan 31, 2017 5.144 5.150 5.124 5.150 246,666 +0.00(+0.00%)
Jan 30, 2017 5.144 5.155 5.138 5.150 195,844 -0.01(-0.10%)
Jan 27, 2017 5.155 5.155 5.113 5.155 231,212 +0.01(+0.20%)
Jan 26, 2017 5.134 5.165 5.119 5.144 290,814 +0.00(+0.00%)
Jan 25, 2017 5.129 5.147 5.113 5.144 255,701 +0.04(+0.71%)
Jan 24, 2017 5.103 5.113 5.082 5.108 291,953 +0.01(+0.20%)
Jan 23, 2017 5.067 5.098 5.067 5.098 359,696 +0.02(+0.41%)
Jan 20, 2017 5.103 5.103 5.041 5.077 453,059 -0.01(-0.10%)
Jan 19, 2017 5.093 5.108 5.056 5.082 304,617 -0.03(-0.51%)
Jan 18, 2017 5.082 5.111 5.072 5.108 389,084 +0.03(+0.61%)
Jan 17, 2017 5.119 5.121 5.062 5.077 328,679 -0.01(-0.15%)
Jan 13, 2017 5.085 5.085 5.085 0 +0.00(+0.00%)
Jan 12, 2017 5.121 5.121 5.069 5.085 455,438 -0.01(-0.20%)
Jan 11, 2017 5.111 5.121 5.080 5.095 389,616 +0.01(+0.10%)
Jan 10, 2017 5.054 5.105 5.054 5.090 448,074 +0.04(+0.82%)
Jan 09, 2017 5.080 5.111 5.028 5.049 650,347 -0.01(-0.20%)
Jan 06, 2017 5.069 5.136 5.003 5.059 1,920,588 -0.24(-4.47%)
Jan 05, 2017 5.280 5.322 5.280 5.296 208,259 -0.04(-0.68%)
Jan 04, 2017 5.425 5.425 5.275 5.332 114,892 +0.06(+1.07%)
Jan 03, 2017 5.260 5.301 5.260 5.275 52,146 +0.02(+0.39%)
Dec 30, 2016 5.255 5.255 5.255 0 +0.02(+0.39%)
Dec 29, 2016 5.234 5.244 5.126 5.234 407,651 +0.03(+0.49%)
Dec 28, 2016 5.203 5.234 5.193 5.208 148,179 +0.01(+0.20%)
Dec 27, 2016 5.203 5.224 5.198 5.198 205,145 -0.02(-0.39%)
Dec 23, 2016 5.219 5.219 5.219 0 +0.02(+0.30%)
Dec 22, 2016 5.178 5.214 5.178 5.203 104,032 +0.02(+0.30%)
Dec 21, 2016 5.147 5.198 5.132 5.188 144,696 +0.02(+0.40%)
Dec 20, 2016 5.178 5.203 5.167 5.167 284,280 -0.04(-0.69%)
Dec 19, 2016 5.167 5.203 5.154 5.203 146,312 +0.03(+0.60%)
Dec 16, 2016 5.147 5.183 5.135 5.172 150,225 +0.02(+0.29%)
Dec 15, 2016 5.167 5.172 5.136 5.157 186,585 -0.01(-0.10%)
Dec 14, 2016 5.147 5.183 5.147 5.162 203,715 +0.01(+0.20%)
Dec 13, 2016 5.131 5.167 5.121 5.152 209,332 +0.05(+1.01%)
Dec 12, 2016 5.090 5.105 5.090 5.100 136,230 +0.00(+0.05%)
Dec 09, 2016 5.077 5.098 5.072 5.098 224,135 +0.05(+0.91%)
Dec 08, 2016 5.067 5.088 5.047 5.052 178,715 -0.02(-0.40%)
Dec 07, 2016 5.031 5.103 5.031 5.072 251,490 +0.04(+0.71%)
Dec 06, 2016 4.980 5.037 4.980 5.037 153,909 +0.04(+0.82%)
Dec 05, 2016 4.980 5.011 4.980 4.996 113,969 +0.00(+0.00%)
Dec 02, 2016 4.975 5.026 4.975 4.996 114,582 +0.01(+0.10%)
Dec 01, 2016 5.016 5.021 4.990 4.991 286,610 -0.04(-0.81%)
Nov 30, 2016 5.042 5.052 5.021 5.031 113,636 -0.01(-0.10%)
Nov 29, 2016 5.042 5.042 5.031 5.037 92,438 -0.01(-0.20%)
Nov 28, 2016 5.062 5.091 5.042 5.047 211,254 -0.02(-0.30%)
Nov 25, 2016 5.021 5.077 5.004 5.062 64,632 +0.04(+0.70%)
Nov 23, 2016 5.027 5.027 5.027 0 +0.01(+0.15%)
Nov 22, 2016 4.985 5.021 4.975 5.020 136,164 +0.05(+1.10%)
Nov 21, 2016 4.909 4.965 4.909 4.965 190,855 +0.05(+0.93%)
Nov 18, 2016 4.889 4.927 4.889 4.919 168,685 +0.03(+0.52%)
Nov 17, 2016 4.843 4.899 4.843 4.894 129,552 +0.04(+0.74%)
Nov 16, 2016 4.827 4.878 4.827 4.858 136,668 +0.01(+0.21%)
Nov 15, 2016 4.776 4.848 4.776 4.848 259,207 +0.06(+1.28%)
Nov 14, 2016 4.807 4.848 4.786 4.786 249,652 -0.03(-0.69%)
Nov 11, 2016 4.804 4.870 4.786 4.820 107,281 -0.02(-0.42%)
Nov 10, 2016 4.951 4.951 4.774 4.840 192,140 -0.10(-1.95%)
Nov 09, 2016 4.941 4.981 4.885 4.936 273,803 -0.06(-1.21%)
Nov 08, 2016 4.961 5.027 4.956 4.997 171,722 +0.04(+0.71%)
Nov 07, 2016 4.966 5.002 4.941 4.961 198,922 +0.03(+0.62%)
Nov 04, 2016 4.997 5.007 4.926 4.931 217,657 -0.05(-1.02%)
Nov 03, 2016 4.981 5.002 4.931 4.981 239,127 -0.02(-0.30%)
Nov 02, 2016 5.093 5.101 5.002 4.997 245,245 -0.12(-2.37%)
Nov 01, 2016 5.078 5.123 5.067 5.118 233,325 +0.04(+0.80%)
Oct 31, 2016 5.123 5.138 5.067 5.078 140,271 -0.06(-1.18%)
Oct 28, 2016 5.153 5.158 5.098 5.138 64,379 -0.01(-0.10%)
Oct 27, 2016 5.184 5.189 5.133 5.143 174,176 -0.05(-0.88%)
Oct 26, 2016 5.219 5.229 5.189 5.189 100,030 -0.03(-0.58%)
Oct 25, 2016 5.214 5.229 5.210 5.219 101,327 +0.00(+0.01%)
Oct 24, 2016 5.224 5.234 5.204 5.219 98,130 -0.02(-0.30%)
Oct 21, 2016 5.204 5.250 5.158 5.234 107,200 +0.04(+0.68%)
Oct 20, 2016 5.184 5.204 5.139 5.199 54,706 +0.02(+0.39%)
Oct 19, 2016 5.098 5.199 5.098 5.179 373,531 +0.06(+1.19%)
Oct 18, 2016 5.123 5.133 5.083 5.118 236,796 +0.02(+0.30%)
Oct 17, 2016 5.199 5.199 5.093 5.103 172,477 -0.10(-1.94%)
Oct 14, 2016 5.204 5.219 5.158 5.204 152,326 +0.01(+0.15%)
Oct 13, 2016 5.181 5.196 5.156 5.196 203,124 +0.00(+0.00%)
Oct 12, 2016 5.206 5.221 5.181 5.196 155,289 -0.01(-0.19%)
Oct 11, 2016 5.232 5.242 5.181 5.206 226,141 -0.02(-0.29%)
Oct 10, 2016 5.206 5.242 5.206 5.221 135,203 -0.01(-0.10%)
Oct 07, 2016 5.232 5.232 5.196 5.227 123,899 -0.01(-0.10%)
Oct 06, 2016 5.237 5.242 5.216 5.232 151,312 -0.02(-0.38%)
Oct 05, 2016 5.242 5.257 5.221 5.252 149,061 +0.03(+0.58%)
Oct 04, 2016 5.242 5.267 5.176 5.221 123,364 -0.04(-0.67%)
Oct 03, 2016 5.247 5.272 5.242 5.257 81,848 -0.02(-0.29%)
Sep 30, 2016 5.247 5.297 5.221 5.272 249,608 +0.05(+0.86%)
Sep 29, 2016 5.272 5.277 5.186 5.227 144,348 -0.05(-0.86%)
Sep 28, 2016 5.247 5.277 5.227 5.272 99,008 +0.03(+0.48%)
Sep 27, 2016 5.216 5.267 5.206 5.247 116,105 +0.03(+0.58%)
Sep 26, 2016 5.247 5.262 5.201 5.216 146,186 -0.04(-0.76%)
Sep 23, 2016 5.242 5.257 5.216 5.257 110,812 +0.00(+0.00%)
Sep 22, 2016 5.181 5.282 5.181 5.257 143,937 +0.07(+1.26%)
Sep 21, 2016 5.136 5.211 5.106 5.191 142,312 +0.06(+1.07%)
Sep 20, 2016 5.106 5.146 5.106 5.136 55,484 +0.03(+0.59%)
Sep 19, 2016 5.101 5.141 5.101 5.106 95,311 -0.01(-0.10%)
Sep 16, 2016 5.101 5.141 5.096 5.111 135,968 +0.02(+0.39%)
Sep 15, 2016 5.051 5.136 5.046 5.091 386,678 +0.01(+0.10%)
Sep 14, 2016 5.091 5.091 5.026 5.086 129,589 +0.01(+0.15%)
Sep 13, 2016 5.103 5.123 5.039 5.079 284,918 -0.04(-0.87%)
Sep 12, 2016 5.123 5.151 5.084 5.123 411,383 -0.05(-1.06%)
Sep 09, 2016 5.268 5.268 5.148 5.178 330,219 -0.10(-1.88%)
Sep 08, 2016 5.278 5.287 5.268 5.278 178,969 -0.00(-0.09%)
Sep 07, 2016 5.273 5.282 5.263 5.282 107,826 +0.01(+0.19%)
Sep 06, 2016 5.253 5.278 5.248 5.273 234,601 -0.00(-0.09%)
Sep 02, 2016 5.253 5.278 5.278 5.278 118,011 +0.02(+0.47%)
Sep 01, 2016 5.248 5.263 5.218 5.253 74,829 +0.01(+0.28%)
Aug 31, 2016 5.233 5.273 5.213 5.238 142,353 +0.00(+0.00%)
Aug 30, 2016 5.282 5.297 5.209 5.238 179,831 -0.02(-0.47%)
Aug 29, 2016 5.273 5.273 5.258 5.263 89,686 -0.02(-0.38%)
Aug 26, 2016 5.248 5.322 5.233 5.282 164,946 +0.03(+0.57%)
Aug 25, 2016 5.198 5.268 5.193 5.253 256,953 +0.03(+0.67%)
Aug 24, 2016 5.188 5.253 5.185 5.218 270,169 +0.04(+0.87%)
Aug 23, 2016 5.213 5.268 5.163 5.173 453,431 -0.06(-1.23%)
Aug 22, 2016 5.268 5.295 5.212 5.238 133,865 -0.04(-0.75%)
Aug 19, 2016 5.317 5.317 5.253 5.278 117,315 -0.02(-0.47%)
Aug 18, 2016 5.258 5.342 5.254 5.302 184,184 +0.03(+0.50%)
Aug 17, 2016 5.253 5.287 5.213 5.276 89,604 +0.01(+0.16%)
Aug 16, 2016 5.278 5.310 5.263 5.268 126,935 -0.02(-0.42%)
Aug 15, 2016 5.250 5.305 5.226 5.290 191,452 +0.07(+1.42%)
Aug 12, 2016 5.176 5.231 5.176 5.216 125,715 +0.04(+0.76%)
Aug 11, 2016 5.127 5.181 5.117 5.176 118,277 +0.06(+1.16%)
Aug 10, 2016 5.137 5.147 5.107 5.117 94,908 -0.04(-0.77%)
Aug 09, 2016 5.142 5.162 5.117 5.157 115,392 +0.02(+0.38%)
Aug 08, 2016 5.093 5.147 5.093 5.137 79,756 +0.04(+0.87%)
Aug 05, 2016 5.068 5.132 5.068 5.093 190,305 +0.03(+0.68%)
Aug 04, 2016 5.107 5.134 5.048 5.058 126,092 -0.06(-1.16%)
Aug 03, 2016 5.093 5.117 5.093 5.117 95,937 +0.00(+0.00%)
Aug 02, 2016 5.088 5.122 5.068 5.117 119,657 +0.00(+0.00%)
Aug 01, 2016 5.157 5.157 5.090 5.117 161,541 -0.04(-0.86%)
Jul 29, 2016 5.083 5.162 5.068 5.162 177,842 +0.07(+1.45%)
Jul 28, 2016 5.083 5.107 5.068 5.088 118,512 -0.00(-0.10%)
Jul 27, 2016 5.073 5.107 5.073 5.093 70,929 +0.02(+0.39%)
Jul 26, 2016 5.073 5.107 5.073 5.073 65,668 +0.00(+0.00%)
Jul 25, 2016 5.073 5.102 5.058 5.073 105,202 -0.02(-0.39%)
Jul 22, 2016 5.073 5.122 5.063 5.093 66,780 +0.03(+0.58%)
Jul 21, 2016 5.093 5.093 5.063 5.063 129,541 +0.00(+0.00%)
Jul 20, 2016 5.073 5.127 5.048 5.063 176,881 -0.01(-0.19%)
Jul 19, 2016 5.073 5.107 5.056 5.073 127,909 -0.01(-0.29%)
Jul 18, 2016 5.038 5.093 5.028 5.088 112,439 +0.05(+0.98%)
Jul 15, 2016 5.033 5.043 5.023 5.038 197,016 +0.00(+0.10%)
Jul 14, 2016 5.083 5.088 4.999 5.033 214,191 +0.04(+0.74%)
Jul 13, 2016 5.011 5.060 4.982 4.996 188,112 -0.03(-0.58%)
Jul 12, 2016 4.987 5.039 4.987 5.026 266,750 +0.05(+1.08%)
Jul 11, 2016 4.972 4.996 4.972 4.972 286,567 +0.00(+0.00%)
Jul 08, 2016 4.952 4.962 4.962 4.972 151,482 +0.01(+0.20%)
Jul 07, 2016 4.933 4.989 4.928 4.962 146,549 +0.00(+0.10%)
Jul 06, 2016 4.928 4.967 4.923 4.957 180,853 +0.01(+0.20%)
Jul 05, 2016 4.898 4.972 4.889 4.947 135,009 +0.01(+0.30%)
Jul 01, 2016 4.967 4.933 4.933 4.933 129,762 -0.00(-0.10%)
Jun 30, 2016 4.894 4.947 4.862 4.938 232,445 +0.05(+1.00%)
Jun 29, 2016 4.889 4.894 4.850 4.889 156,783 +0.04(+0.81%)
Jun 28, 2016 4.815 4.884 4.815 4.850 167,875 +0.06(+1.33%)
Jun 27, 2016 4.923 4.928 4.781 4.786 204,586 -0.13(-2.59%)
Jun 24, 2016 4.874 4.942 4.874 4.913 221,431 -0.05(-0.99%)
Jun 23, 2016 4.933 4.963 4.911 4.962 99,222 +0.05(+1.00%)
Jun 22, 2016 4.898 4.918 4.879 4.913 165,470 +0.03(+0.60%)
Jun 21, 2016 4.879 4.908 4.869 4.884 221,905 +0.02(+0.50%)
Jun 20, 2016 4.889 4.894 4.854 4.859 327,321 -0.01(-0.20%)
Jun 17, 2016 4.854 4.894 4.825 4.869 161,164 +0.01(+0.30%)
Jun 16, 2016 4.879 4.889 4.825 4.854 148,055 -0.03(-0.70%)
Jun 15, 2016 4.835 4.933 4.835 4.889 242,448 +0.03(+0.60%)
Jun 14, 2016 4.889 4.894 4.820 4.859 218,607 -0.02(-0.50%)
Jun 13, 2016 4.942 4.942 4.869 4.884 87,919 -0.04(-0.84%)
Jun 10, 2016 4.901 4.945 4.867 4.925 170,822 +0.01(+0.20%)
Jun 09, 2016 4.887 4.921 4.887 4.916 128,347 +0.02(+0.50%)
Jun 08, 2016 4.872 4.915 4.872 4.891 185,830 +0.02(+0.50%)
Jun 07, 2016 4.838 4.867 4.819 4.867 167,368 +0.02(+0.50%)
Jun 06, 2016 4.814 4.862 4.814 4.843 155,521 +0.04(+0.81%)
Jun 03, 2016 4.799 4.814 4.770 4.804 120,714 +0.01(+0.30%)
Jun 02, 2016 4.780 4.804 4.756 4.790 117,572 -0.00(-0.10%)
Jun 01, 2016 4.731 4.799 4.712 4.794 128,308 +0.02(+0.51%)
May 31, 2016 4.765 4.794 4.731 4.770 160,510 +0.00(+0.10%)
May 27, 2016 4.804 4.765 4.765 4.765 93,558 -0.02(-0.41%)
May 26, 2016 4.799 4.814 4.751 4.785 126,320 +0.00(+0.00%)
May 25, 2016 4.731 4.804 4.722 4.785 109,580 +0.06(+1.34%)
May 24, 2016 4.794 4.795 4.692 4.722 226,264 -0.02(-0.51%)
May 23, 2016 4.775 4.804 4.726 4.746 174,844 -0.06(-1.31%)
May 20, 2016 4.746 4.814 4.716 4.809 162,603 +0.09(+1.85%)
May 19, 2016 4.756 4.804 4.673 4.722 302,312 -0.08(-1.72%)
May 18, 2016 4.756 4.853 4.756 4.804 139,857 +0.02(+0.51%)
May 17, 2016 4.819 4.843 4.770 4.780 289,921 -0.06(-1.30%)
May 16, 2016 4.857 4.866 4.804 4.843 93,482 +0.01(+0.15%)
May 13, 2016 4.797 4.869 4.787 4.836 330,197 +0.05(+1.11%)
May 12, 2016 4.773 4.821 4.763 4.783 152,994 +0.01(+0.20%)
May 11, 2016 4.768 4.812 4.754 4.773 284,939 -0.02(-0.50%)
May 10, 2016 4.749 4.836 4.749 4.797 147,646 +0.04(+0.91%)
May 09, 2016 4.768 4.816 4.725 4.754 235,015 -0.04(-0.90%)
May 06, 2016 4.730 4.831 4.713 4.797 148,534 +0.04(+0.91%)
May 05, 2016 4.638 4.807 4.624 4.754 429,088 +0.09(+1.96%)
May 04, 2016 4.908 4.908 4.619 4.662 1,168,484 -0.36(-7.09%)
May 03, 2016 5.004 5.047 4.985 5.018 97,056 +0.01(+0.19%)
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.