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

Pioneer High Income Trust (NY: PHT )

7.460 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2018 5.334 5.357 5.334 5.357 259,924 +0.03(+0.64%)
Apr 27, 2018 5.346 5.346 5.317 5.323 94,945 -0.02(-0.42%)
Apr 26, 2018 5.363 5.363 5.334 5.346 149,580 +0.02(+0.32%)
Apr 25, 2018 5.329 5.329 5.312 5.329 151,694 +0.00(+0.00%)
Apr 24, 2018 5.334 5.334 5.317 5.329 191,245 +0.01(+0.11%)
Apr 23, 2018 5.289 5.323 5.284 5.323 250,051 +0.03(+0.64%)
Apr 20, 2018 5.317 5.317 5.284 5.289 81,080 -0.03(-0.53%)
Apr 19, 2018 5.317 5.323 5.306 5.317 92,242 +0.00(+0.00%)
Apr 18, 2018 5.351 5.357 5.317 5.317 216,984 -0.03(-0.53%)
Apr 17, 2018 5.368 5.374 5.346 5.346 225,851 -0.01(-0.16%)
Apr 16, 2018 5.337 5.354 5.332 5.354 131,184 +0.03(+0.63%)
Apr 13, 2018 5.298 5.335 5.298 5.320 262,185 +0.03(+0.53%)
Apr 12, 2018 5.276 5.309 5.276 5.292 250,058 +0.01(+0.21%)
Apr 11, 2018 5.270 5.281 5.264 5.281 194,661 +0.02(+0.32%)
Apr 10, 2018 5.270 5.292 5.264 5.264 248,651 -0.01(-0.11%)
Apr 09, 2018 5.270 5.270 5.259 5.270 149,984 +0.01(+0.11%)
Apr 06, 2018 5.264 5.270 5.253 5.264 194,843 +0.01(+0.11%)
Apr 05, 2018 5.248 5.270 5.248 5.259 219,600 +0.01(+0.11%)
Apr 04, 2018 5.236 5.264 5.214 5.253 172,093 -0.01(-0.11%)
Apr 03, 2018 5.220 5.259 5.220 5.259 150,768 +0.04(+0.86%)
Apr 02, 2018 5.253 5.264 5.214 5.214 173,477 -0.04(-0.85%)
Mar 29, 2018 5.259 5.259 5.259 0 +0.01(+0.21%)
Mar 28, 2018 5.231 5.248 5.203 5.248 120,707 +0.02(+0.43%)
Mar 27, 2018 5.236 5.248 5.214 5.225 130,959 -0.02(-0.43%)
Mar 26, 2018 5.225 5.248 5.214 5.248 97,639 +0.03(+0.54%)
Mar 23, 2018 5.236 5.242 5.208 5.220 185,349 +0.00(+0.00%)
Mar 22, 2018 5.231 5.236 5.203 5.220 146,912 -0.02(-0.43%)
Mar 21, 2018 5.270 5.270 5.214 5.242 314,086 -0.03(-0.53%)
Mar 20, 2018 5.270 5.270 5.259 5.270 110,724 +0.00(+0.00%)
Mar 19, 2018 5.304 5.304 5.242 5.270 130,159 -0.04(-0.84%)
Mar 16, 2018 5.309 5.315 5.292 5.315 113,443 -0.01(-0.21%)
Mar 15, 2018 5.320 5.326 5.304 5.326 136,737 +0.01(+0.11%)
Mar 14, 2018 5.320 5.320 5.293 5.320 117,068 +0.01(+0.21%)
Mar 13, 2018 5.326 5.326 5.294 5.309 132,061 -0.01(-0.16%)
Mar 12, 2018 5.312 5.340 5.295 5.318 284,790 -0.01(-0.10%)
Mar 09, 2018 5.290 5.323 5.290 5.323 214,370 +0.02(+0.31%)
Mar 08, 2018 5.295 5.312 5.278 5.307 147,124 +0.02(+0.32%)
Mar 07, 2018 5.290 5.266 5.290 160,806 +0.01(+0.11%)
Mar 06, 2018 5.284 5.307 5.273 5.284 198,480 +0.01(+0.11%)
Mar 05, 2018 5.262 5.279 5.240 5.279 197,074 +0.02(+0.32%)
Mar 02, 2018 5.301 5.301 5.262 5.262 381,782 -0.06(-1.05%)
Mar 01, 2018 5.312 5.318 5.284 5.318 235,739 +0.01(+0.10%)
Feb 28, 2018 5.295 5.323 5.295 5.312 223,622 +0.01(+0.10%)
Feb 27, 2018 5.307 5.312 5.279 5.307 110,069 -0.02(-0.31%)
Feb 26, 2018 5.318 5.329 5.295 5.323 277,287 +0.00(+0.00%)
Feb 23, 2018 5.301 5.323 5.284 5.323 139,263 +0.01(+0.21%)
Feb 22, 2018 5.273 5.312 5.263 5.312 134,366 +0.04(+0.84%)
Feb 21, 2018 5.268 5.284 5.256 5.268 79,147 +0.01(+0.11%)
Feb 20, 2018 5.273 5.273 5.245 5.262 87,179 -0.02(-0.32%)
Feb 16, 2018 5.279 5.279 5.279 0 +0.02(+0.32%)
Feb 15, 2018 5.262 5.268 5.240 5.262 130,270 +0.00(+0.05%)
Feb 14, 2018 5.243 5.259 5.226 5.259 106,258 +0.01(+0.21%)
Feb 13, 2018 5.248 5.254 5.226 5.248 87,970 +0.00(+0.00%)
Feb 12, 2018 5.215 5.248 5.215 5.248 129,767 +0.03(+0.64%)
Feb 09, 2018 5.248 5.254 5.171 5.215 239,740 -0.04(-0.74%)
Feb 08, 2018 5.315 5.315 5.259 5.254 158,036 -0.05(-0.94%)
Feb 07, 2018 5.248 5.320 5.248 5.303 265,352 +0.04(+0.73%)
Feb 06, 2018 5.171 5.265 5.171 5.265 323,196 +0.08(+1.55%)
Feb 05, 2018 5.331 5.331 5.160 5.185 310,268 -0.14(-2.65%)
Feb 02, 2018 5.348 5.348 5.320 5.326 219,656 -0.06(-1.13%)
Feb 01, 2018 5.348 5.386 5.326 5.386 220,261 +0.03(+0.62%)
Jan 31, 2018 5.353 5.364 5.337 5.353 175,493 +0.01(+0.10%)
Jan 30, 2018 5.375 5.375 5.375 5.348 131,314 -0.04(-0.72%)
Jan 29, 2018 5.397 5.408 5.381 5.386 227,235 -0.02(-0.31%)
Jan 26, 2018 5.403 5.414 5.381 5.403 332,343 +0.00(+0.00%)
Jan 25, 2018 5.414 5.414 5.381 5.403 324,549 -0.01(-0.10%)
Jan 24, 2018 5.408 5.414 5.381 5.408 208,171 +0.01(+0.20%)
Jan 23, 2018 5.392 5.411 5.376 5.397 237,687 +0.01(+0.21%)
Jan 22, 2018 5.359 5.397 5.359 5.386 220,036 +0.01(+0.21%)
Jan 19, 2018 5.370 5.392 5.359 5.375 292,784 -0.02(-0.31%)
Jan 18, 2018 5.425 5.425 5.364 5.392 337,393 -0.02(-0.41%)
Jan 17, 2018 5.431 5.431 5.403 5.414 209,565 +0.00(+0.00%)
Jan 16, 2018 5.436 5.439 5.403 5.414 181,070 -0.01(-0.20%)
Jan 12, 2018 5.425 5.425 5.425 0 +0.01(+0.10%)
Jan 11, 2018 5.392 5.430 5.392 5.419 280,102 +0.02(+0.31%)
Jan 10, 2018 5.419 5.392 5.403 222,607 -0.03(-0.61%)
Jan 09, 2018 5.458 5.458 5.422 5.436 324,387 -0.02(-0.30%)
Jan 08, 2018 5.431 5.464 5.419 5.453 494,135 +0.02(+0.41%)
Jan 05, 2018 5.425 5.436 5.414 5.431 299,509 +0.02(+0.31%)
Jan 04, 2018 5.414 5.425 5.403 5.414 303,933 +0.00(+0.00%)
Jan 03, 2018 5.397 5.419 5.370 5.414 347,081 +0.02(+0.41%)
Jan 02, 2018 5.364 5.392 5.359 5.392 124,624 +0.03(+0.51%)
Dec 29, 2017 5.364 5.364 5.364 0 +0.00(+0.00%)
Dec 28, 2017 5.348 5.364 5.348 5.364 175,027 +0.00(+0.05%)
Dec 27, 2017 5.345 5.372 5.345 5.361 244,352 +0.00(+0.00%)
Dec 26, 2017 5.334 5.361 5.334 5.361 154,648 +0.02(+0.31%)
Dec 22, 2017 5.345 5.350 5.323 5.345 310,940 +0.02(+0.41%)
Dec 21, 2017 5.356 5.367 5.318 5.323 300,771 -0.02(-0.41%)
Dec 20, 2017 5.323 5.356 5.312 5.345 352,236 +0.02(+0.41%)
Dec 19, 2017 5.318 5.323 5.296 5.323 194,397 +0.02(+0.31%)
Dec 18, 2017 5.323 5.334 5.301 5.307 345,471 -0.02(-0.41%)
Dec 15, 2017 5.312 5.334 5.307 5.329 226,117 +0.02(+0.31%)
Dec 14, 2017 5.301 5.329 5.290 5.312 316,977 -0.01(-0.21%)
Dec 13, 2017 5.345 5.345 5.296 5.323 296,711 -0.00(-0.05%)
Dec 12, 2017 5.299 5.342 5.299 5.326 207,023 +0.01(+0.15%)
Dec 11, 2017 5.315 5.320 5.299 5.318 199,030 +0.01(+0.15%)
Dec 08, 2017 5.315 5.320 5.299 5.309 220,213 -0.01(-0.10%)
Dec 07, 2017 5.309 5.315 5.301 5.315 211,404 +0.00(+0.00%)
Dec 06, 2017 5.320 5.329 5.299 5.315 358,256 +0.01(+0.10%)
Dec 05, 2017 5.320 5.337 5.304 5.309 185,405 -0.02(-0.41%)
Dec 04, 2017 5.320 5.337 5.271 5.331 204,058 +0.01(+0.21%)
Dec 01, 2017 5.299 5.326 5.288 5.320 153,510 +0.04(+0.72%)
Nov 30, 2017 5.299 5.337 5.282 5.282 180,410 -0.01(-0.21%)
Nov 29, 2017 5.326 5.326 5.282 5.293 141,822 -0.03(-0.51%)
Nov 28, 2017 5.315 5.331 5.304 5.320 186,038 +0.02(+0.31%)
Nov 27, 2017 5.337 5.337 5.293 5.304 60,086 -0.03(-0.61%)
Nov 24, 2017 5.315 5.337 5.304 5.337 72,459 +0.04(+0.82%)
Nov 22, 2017 5.315 5.320 5.288 5.293 120,080 -0.01(-0.21%)
Nov 21, 2017 5.288 5.331 5.288 5.304 159,494 +0.02(+0.41%)
Nov 20, 2017 5.309 5.309 5.266 5.282 119,150 -0.02(-0.31%)
Nov 17, 2017 5.288 5.299 5.266 5.299 218,573 +0.04(+0.73%)
Nov 16, 2017 5.277 5.288 5.260 5.260 165,562 +0.03(+0.52%)
Nov 15, 2017 5.211 5.249 5.162 5.233 278,246 +0.01(+0.26%)
Nov 14, 2017 5.274 5.279 5.214 5.220 249,807 -0.06(-1.13%)
Nov 13, 2017 5.322 5.336 5.274 5.279 223,712 -0.06(-1.22%)
Nov 10, 2017 5.371 5.377 5.333 5.344 122,099 -0.02(-0.40%)
Nov 09, 2017 5.393 5.398 5.333 5.366 415,160 -0.04(-0.80%)
Nov 08, 2017 5.414 5.414 5.393 5.409 249,940 -0.01(-0.10%)
Nov 07, 2017 5.425 5.425 5.404 5.414 151,019 -0.01(-0.10%)
Nov 06, 2017 5.414 5.420 5.400 5.420 233,918 +0.01(+0.10%)
Nov 03, 2017 5.398 5.414 5.393 5.414 149,105 +0.02(+0.40%)
Nov 02, 2017 5.420 5.420 5.387 5.393 107,594 -0.03(-0.60%)
Nov 01, 2017 5.414 5.431 5.401 5.425 207,401 +0.01(+0.20%)
Oct 31, 2017 5.414 5.414 5.404 5.414 101,096 +0.01(+0.10%)
Oct 30, 2017 5.387 5.414 5.387 5.409 159,260 +0.00(+0.00%)
Oct 27, 2017 5.409 5.409 5.387 5.409 210,454 +0.02(+0.40%)
Oct 26, 2017 5.414 5.414 5.387 5.387 156,463 -0.03(-0.60%)
Oct 25, 2017 5.431 5.431 5.393 5.420 290,140 -0.01(-0.20%)
Oct 24, 2017 5.404 5.441 5.404 5.431 168,555 +0.04(+0.70%)
Oct 23, 2017 5.436 5.436 5.393 5.393 265,520 -0.05(-0.90%)
Oct 20, 2017 5.436 5.441 5.395 5.441 268,008 +0.01(+0.20%)
Oct 19, 2017 5.409 5.431 5.387 5.431 115,240 +0.03(+0.50%)
Oct 18, 2017 5.436 5.441 5.393 5.404 166,490 -0.02(-0.40%)
Oct 17, 2017 5.452 5.463 5.409 5.425 153,595 -0.02(-0.35%)
Oct 16, 2017 5.433 5.444 5.412 5.444 164,953 +0.03(+0.50%)
Oct 13, 2017 5.407 5.428 5.407 5.417 83,990 +0.01(+0.20%)
Oct 12, 2017 5.428 5.433 5.380 5.407 160,936 -0.02(-0.30%)
Oct 11, 2017 5.417 5.444 5.412 5.423 226,375 -0.01(-0.10%)
Oct 10, 2017 5.433 5.444 5.407 5.428 238,737 +0.00(+0.00%)
Oct 09, 2017 5.407 5.444 5.390 5.428 328,349 +0.02(+0.40%)
Oct 06, 2017 5.396 5.407 5.390 5.407 159,475 +0.01(+0.20%)
Oct 05, 2017 5.390 5.396 5.371 5.396 343,199 +0.01(+0.20%)
Oct 04, 2017 5.385 5.390 5.374 5.385 162,659 +0.01(+0.10%)
Oct 03, 2017 5.390 5.396 5.370 5.380 178,011 -0.01(-0.10%)
Oct 02, 2017 5.390 5.390 5.374 5.385 143,212 -0.01(-0.10%)
Sep 29, 2017 5.374 5.401 5.369 5.390 271,289 +0.02(+0.40%)
Sep 28, 2017 5.364 5.372 5.351 5.369 161,246 +0.02(+0.30%)
Sep 27, 2017 5.369 5.369 5.342 5.353 160,934 -0.01(-0.10%)
Sep 26, 2017 5.364 5.374 5.342 5.358 227,143 +0.00(+0.00%)
Sep 25, 2017 5.347 5.359 5.342 5.358 360,022 +0.01(+0.20%)
Sep 22, 2017 5.315 5.347 5.313 5.347 129,538 +0.04(+0.71%)
Sep 21, 2017 5.331 5.331 5.299 5.310 95,458 -0.02(-0.40%)
Sep 20, 2017 5.326 5.331 5.310 5.331 149,428 +0.02(+0.30%)
Sep 19, 2017 5.288 5.347 5.288 5.315 320,582 +0.02(+0.41%)
Sep 18, 2017 5.299 5.320 5.277 5.294 239,335 -0.01(-0.10%)
Sep 15, 2017 5.310 5.310 5.288 5.299 140,284 +0.00(+0.05%)
Sep 14, 2017 5.286 5.302 5.275 5.296 215,103 +0.01(+0.10%)
Sep 13, 2017 5.291 5.291 5.275 5.291 88,188 +0.00(+0.00%)
Sep 12, 2017 5.270 5.291 5.270 5.291 153,011 +0.02(+0.41%)
Sep 11, 2017 5.286 5.296 5.264 5.270 272,236 -0.01(-0.20%)
Sep 08, 2017 5.264 5.286 5.259 5.280 167,021 +0.01(+0.10%)
Sep 07, 2017 5.291 5.291 5.275 5.275 118,506 -0.02(-0.30%)
Sep 06, 2017 5.270 5.291 5.270 5.291 73,636 +0.04(+0.71%)
Sep 05, 2017 5.296 5.302 5.248 5.253 156,099 -0.04(-0.81%)
Sep 01, 2017 5.291 5.307 5.286 5.296 201,524 +0.01(+0.10%)
Aug 31, 2017 5.291 5.291 5.270 5.291 94,610 +0.01(+0.20%)
Aug 30, 2017 5.296 5.296 5.275 5.280 87,159 -0.01(-0.20%)
Aug 29, 2017 5.253 5.291 5.237 5.291 277,618 +0.03(+0.61%)
Aug 28, 2017 5.270 5.270 5.248 5.259 120,957 -0.01(-0.10%)
Aug 25, 2017 5.264 5.264 5.248 5.264 62,757 +0.01(+0.20%)
Aug 24, 2017 5.248 5.259 5.240 5.253 124,819 +0.01(+0.10%)
Aug 23, 2017 5.237 5.259 5.237 5.248 154,720 +0.00(+0.00%)
Aug 22, 2017 5.237 5.261 5.237 5.248 224,043 +0.02(+0.31%)
Aug 21, 2017 5.227 5.253 5.221 5.232 102,663 -0.01(-0.10%)
Aug 18, 2017 5.227 5.248 5.211 5.237 174,720 +0.03(+0.51%)
Aug 17, 2017 5.259 5.259 5.200 5.211 195,202 -0.04(-0.71%)
Aug 16, 2017 5.280 5.291 5.232 5.248 170,707 -0.01(-0.10%)
Aug 15, 2017 5.261 5.267 5.235 5.253 136,661 +0.00(+0.05%)
Aug 14, 2017 5.277 5.277 5.246 5.251 186,242 +0.01(+0.10%)
Aug 11, 2017 5.177 5.251 5.129 5.246 373,960 +0.04(+0.82%)
Aug 10, 2017 5.277 5.277 5.192 5.203 284,836 -0.07(-1.31%)
Aug 09, 2017 5.277 5.288 5.256 5.272 308,222 -0.01(-0.10%)
Aug 08, 2017 5.304 5.309 5.277 5.277 154,552 -0.03(-0.60%)
Aug 07, 2017 5.309 5.315 5.288 5.309 176,367 +0.00(+0.00%)
Aug 04, 2017 5.330 5.288 5.309 279,261 -0.02(-0.40%)
Aug 03, 2017 5.315 5.341 5.309 5.330 171,022 +0.01(+0.20%)
Aug 02, 2017 5.325 5.325 5.315 5.320 237,675 +0.00(+0.00%)
Aug 01, 2017 5.309 5.328 5.309 5.320 312,712 +0.01(+0.10%)
Jul 31, 2017 5.309 5.325 5.301 5.315 292,163 +0.00(+0.00%)
Jul 28, 2017 5.299 5.315 5.288 5.315 260,603 +0.02(+0.30%)
Jul 27, 2017 5.299 5.304 5.283 5.299 250,413 +0.00(+0.00%)
Jul 26, 2017 5.283 5.304 5.283 5.299 197,843 +0.02(+0.40%)
Jul 25, 2017 5.283 5.299 5.261 5.277 221,021 +0.00(+0.00%)
Jul 24, 2017 5.288 5.288 5.256 5.277 265,883 -0.01(-0.20%)
Jul 21, 2017 5.277 5.288 5.256 5.288 253,109 +0.01(+0.10%)
Jul 20, 2017 5.283 5.288 5.272 5.283 143,336 +0.00(+0.00%)
Jul 19, 2017 5.261 5.293 5.256 5.283 265,566 +0.03(+0.50%)
Jul 18, 2017 5.261 5.272 5.235 5.256 213,715 +0.01(+0.10%)
Jul 17, 2017 5.256 5.264 5.240 5.251 124,964 -0.01(-0.25%)
Jul 14, 2017 5.256 5.272 5.235 5.264 162,439 +0.02(+0.41%)
Jul 13, 2017 5.238 5.269 5.227 5.243 232,693 +0.02(+0.30%)
Jul 12, 2017 5.222 5.243 5.217 5.227 191,840 +0.02(+0.30%)
Jul 11, 2017 5.222 5.222 5.195 5.211 188,392 -0.01(-0.10%)
Jul 10, 2017 5.217 5.217 5.195 5.217 149,732 +0.02(+0.41%)
Jul 07, 2017 5.174 5.211 5.174 5.195 267,459 +0.01(+0.20%)
Jul 06, 2017 5.206 5.206 5.174 5.185 167,078 -0.02(-0.41%)
Jul 05, 2017 5.217 5.227 5.190 5.206 174,392 -0.02(-0.40%)
Jul 03, 2017 5.217 5.238 5.209 5.227 165,408 +0.01(+0.20%)
Jun 30, 2017 5.174 5.217 5.164 5.217 404,995 +0.05(+1.02%)
Jun 29, 2017 5.185 5.188 5.143 5.164 201,151 -0.01(-0.20%)
Jun 28, 2017 5.180 5.201 5.174 5.174 328,747 +0.00(+0.00%)
Jun 27, 2017 5.174 5.190 5.158 5.174 223,858 +0.00(+0.00%)
Jun 26, 2017 5.195 5.201 5.169 5.174 190,418 -0.02(-0.31%)
Jun 23, 2017 5.190 5.190 5.170 5.190 112,023 +0.01(+0.10%)
Jun 22, 2017 5.190 5.201 5.180 5.185 118,566 +0.00(+0.00%)
Jun 21, 2017 5.222 5.227 5.174 5.185 288,971 -0.04(-0.71%)
Jun 20, 2017 5.222 5.232 5.195 5.222 253,302 +0.00(+0.00%)
Jun 19, 2017 5.232 5.243 5.211 5.222 270,572 +0.01(+0.10%)
Jun 16, 2017 5.211 5.227 5.202 5.217 126,420 +0.01(+0.20%)
Jun 15, 2017 5.227 5.227 5.205 5.206 177,940 -0.02(-0.30%)
Jun 14, 2017 5.243 5.248 5.211 5.222 395,713 -0.01(-0.20%)
Jun 13, 2017 5.227 5.232 5.195 5.232 252,111 +0.02(+0.35%)
Jun 12, 2017 5.230 5.235 5.198 5.214 175,533 -0.01(-0.20%)
Jun 09, 2017 5.230 5.240 5.214 5.224 158,198 -0.01(-0.10%)
Jun 08, 2017 5.230 5.230 5.198 5.230 167,804 +0.00(+0.00%)
Jun 07, 2017 5.240 5.240 5.214 5.230 337,113 +0.00(+0.00%)
Jun 06, 2017 5.245 5.245 5.230 5.230 184,745 -0.02(-0.40%)
Jun 05, 2017 5.251 5.261 5.240 5.251 154,959 -0.01(-0.10%)
Jun 02, 2017 5.245 5.272 5.245 5.256 259,429 +0.01(+0.20%)
Jun 01, 2017 5.256 5.266 5.240 5.245 143,162 -0.01(-0.20%)
May 31, 2017 5.240 5.256 5.224 5.256 273,314 +0.02(+0.30%)
May 30, 2017 5.261 5.266 5.235 5.240 352,321 -0.02(-0.40%)
May 26, 2017 5.272 5.272 5.245 5.261 128,553 -0.01(-0.10%)
May 25, 2017 5.272 5.272 5.245 5.266 208,643 -0.01(-0.10%)
May 24, 2017 5.266 5.272 5.251 5.272 198,812 +0.02(+0.30%)
May 23, 2017 5.240 5.266 5.235 5.256 174,426 +0.01(+0.10%)
May 22, 2017 5.240 5.251 5.219 5.251 153,440 +0.03(+0.50%)
May 19, 2017 5.203 5.224 5.203 5.224 137,950 +0.03(+0.61%)
May 18, 2017 5.203 5.214 5.182 5.193 123,984 -0.01(-0.20%)
May 17, 2017 5.235 5.240 5.188 5.203 167,104 -0.04(-0.70%)
May 16, 2017 5.251 5.253 5.230 5.240 189,482 -0.01(-0.20%)
May 15, 2017 5.240 5.256 5.231 5.251 153,852 +0.01(+0.15%)
May 12, 2017 5.237 5.243 5.227 5.243 101,382 +0.01(+0.20%)
May 11, 2017 5.222 5.248 5.206 5.232 285,944 +0.02(+0.30%)
May 10, 2017 5.237 5.243 5.201 5.217 296,320 -0.02(-0.30%)
May 09, 2017 5.201 5.237 5.201 5.232 655,531 +0.04(+0.70%)
May 08, 2017 5.196 5.196 5.170 5.196 221,178 +0.01(+0.10%)
May 05, 2017 5.191 5.206 5.185 5.191 172,346 +0.01(+0.10%)
May 04, 2017 5.217 5.217 5.165 5.185 205,823 -0.01(-0.20%)
May 03, 2017 5.217 5.227 5.196 5.196 227,732 -0.01(-0.20%)
May 02, 2017 5.196 5.217 5.185 5.206 382,077 +0.02(+0.40%)
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.