Pioneer High Income Trust (NY: PHT )

7.940 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.110 6.123 6.060 6.123 171,855 +0.03(+0.53%)
Dec 30, 2019 6.046 6.213 6.008 6.091 405,012 +0.04(+0.64%)
Dec 27, 2019 6.052 6.059 6.028 6.052 130,098 -0.00(-0.02%)
Dec 26, 2019 6.035 6.054 6.031 6.054 203,163 +0.02(+0.32%)
Dec 24, 2019 6.047 6.054 6.028 6.035 202,283 +0.01(+0.11%)
Dec 23, 2019 6.015 6.041 6.000 6.028 260,476 +0.01(+0.21%)
Dec 20, 2019 5.958 6.015 5.958 6.015 421,515 +0.04(+0.64%)
Dec 19, 2019 5.933 5.984 5.926 5.977 313,027 +0.05(+0.86%)
Dec 18, 2019 5.920 5.933 5.913 5.926 147,812 +0.02(+0.32%)
Dec 17, 2019 5.926 5.926 5.901 5.907 185,880 +0.01(+0.15%)
Dec 16, 2019 5.882 5.908 5.869 5.898 106,312 +0.03(+0.50%)
Dec 13, 2019 5.862 5.877 5.856 5.869 138,255 +0.01(+0.22%)
Dec 12, 2019 5.862 5.882 5.856 5.856 138,271 -0.00(-0.02%)
Dec 11, 2019 5.851 5.870 5.826 5.857 182,861 +0.02(+0.32%)
Dec 10, 2019 5.819 5.845 5.813 5.838 213,834 +0.01(+0.22%)
Dec 09, 2019 5.826 5.851 5.813 5.826 188,182 +0.01(+0.11%)
Dec 06, 2019 5.832 5.851 5.819 5.819 276,501 -0.01(-0.11%)
Dec 05, 2019 5.819 5.857 5.807 5.826 289,193 -0.01(-0.22%)
Dec 04, 2019 5.857 5.870 5.832 5.838 297,681 -0.02(-0.32%)
Dec 03, 2019 5.851 5.873 5.819 5.857 298,667 -0.03(-0.43%)
Dec 02, 2019 5.908 5.914 5.851 5.883 125,761 -0.04(-0.64%)
Nov 29, 2019 5.902 5.922 5.883 5.921 50,747 +0.02(+0.32%)
Nov 27, 2019 5.889 5.908 5.851 5.902 144,811 +0.00(+0.00%)
Nov 26, 2019 5.889 5.908 5.883 5.902 247,487 +0.01(+0.21%)
Nov 25, 2019 5.902 5.927 5.883 5.889 127,693 -0.02(-0.32%)
Nov 22, 2019 5.927 5.978 5.908 5.908 188,761 +0.01(+0.11%)
Nov 21, 2019 5.914 5.952 5.883 5.902 84,109 -0.01(-0.11%)
Nov 20, 2019 5.902 5.921 5.876 5.908 75,618 +0.02(+0.32%)
Nov 19, 2019 5.952 5.968 5.883 5.889 127,774 -0.06(-0.96%)
Nov 18, 2019 5.984 5.984 5.946 5.946 112,491 -0.07(-1.18%)
Nov 15, 2019 6.010 6.020 5.985 6.017 144,413 +0.03(+0.42%)
Nov 14, 2019 5.904 5.998 5.897 5.992 176,492 +0.09(+1.60%)
Nov 13, 2019 5.941 5.941 5.891 5.897 75,948 -0.03(-0.53%)
Nov 12, 2019 5.935 5.979 5.913 5.929 85,938 +0.02(+0.32%)
Nov 11, 2019 5.967 5.985 5.910 5.910 74,956 -0.04(-0.74%)
Nov 08, 2019 5.973 5.992 5.929 5.954 123,237 -0.01(-0.11%)
Nov 07, 2019 5.923 5.985 5.923 5.960 128,826 +0.04(+0.74%)
Nov 06, 2019 5.923 5.935 5.916 5.916 99,351 +0.01(+0.21%)
Nov 05, 2019 5.923 5.935 5.891 5.904 88,603 +0.00(+0.00%)
Nov 04, 2019 5.954 5.967 5.872 5.904 177,745 -0.06(-0.95%)
Nov 01, 2019 5.954 5.967 5.910 5.960 134,223 +0.03(+0.42%)
Oct 31, 2019 5.929 5.948 5.916 5.935 128,251 +0.04(+0.64%)
Oct 30, 2019 5.885 5.913 5.866 5.897 76,956 +0.02(+0.32%)
Oct 29, 2019 5.941 5.948 5.879 5.879 172,666 -0.05(-0.85%)
Oct 28, 2019 5.941 5.948 5.923 5.929 174,529 +0.01(+0.21%)
Oct 25, 2019 5.904 5.941 5.891 5.916 174,029 +0.03(+0.43%)
Oct 24, 2019 5.841 5.897 5.828 5.891 208,022 +0.06(+1.08%)
Oct 23, 2019 5.828 5.841 5.810 5.828 84,197 +0.01(+0.11%)
Oct 22, 2019 5.803 5.822 5.778 5.822 84,952 +0.01(+0.22%)
Oct 21, 2019 5.810 5.839 5.778 5.810 102,621 +0.02(+0.33%)
Oct 18, 2019 5.810 5.835 5.791 5.791 137,726 -0.03(-0.54%)
Oct 17, 2019 5.772 5.841 5.759 5.822 132,692 +0.06(+0.98%)
Oct 16, 2019 5.772 5.778 5.758 5.766 54,296 -0.01(-0.24%)
Oct 15, 2019 5.729 5.788 5.729 5.779 116,683 +0.04(+0.76%)
Oct 14, 2019 5.705 5.742 5.705 5.736 105,267 +0.04(+0.66%)
Oct 11, 2019 5.723 5.733 5.692 5.698 102,334 +0.01(+0.22%)
Oct 10, 2019 5.686 5.723 5.686 5.686 131,481 -0.01(-0.11%)
Oct 09, 2019 5.705 5.723 5.686 5.692 142,823 -0.01(-0.22%)
Oct 08, 2019 5.698 5.723 5.686 5.705 120,863 +0.01(+0.11%)
Oct 07, 2019 5.723 5.725 5.686 5.698 136,025 -0.03(-0.54%)
Oct 04, 2019 5.748 5.767 5.711 5.729 109,872 -0.02(-0.33%)
Oct 03, 2019 5.761 5.779 5.711 5.748 131,996 +0.00(+0.00%)
Oct 02, 2019 5.786 5.792 5.736 5.748 56,084 -0.03(-0.54%)
Oct 01, 2019 5.748 5.795 5.742 5.779 135,562 +0.03(+0.54%)
Sep 30, 2019 5.767 5.789 5.748 5.748 155,887 -0.02(-0.32%)
Sep 27, 2019 5.792 5.792 5.736 5.767 132,168 -0.01(-0.22%)
Sep 26, 2019 5.792 5.811 5.779 5.779 88,332 -0.03(-0.54%)
Sep 25, 2019 5.773 5.817 5.767 5.811 123,304 +0.02(+0.32%)
Sep 24, 2019 5.779 5.804 5.773 5.792 104,063 +0.02(+0.43%)
Sep 23, 2019 5.786 5.786 5.723 5.767 132,071 -0.01(-0.22%)
Sep 20, 2019 5.754 5.798 5.754 5.779 104,419 +0.01(+0.22%)
Sep 19, 2019 5.754 5.786 5.754 5.767 113,289 +0.01(+0.11%)
Sep 18, 2019 5.786 5.792 5.729 5.761 93,411 -0.02(-0.43%)
Sep 17, 2019 5.767 5.798 5.761 5.786 59,935 +0.02(+0.41%)
Sep 16, 2019 5.750 5.774 5.725 5.762 79,700 +0.04(+0.65%)
Sep 13, 2019 5.774 5.793 5.719 5.725 163,517 -0.02(-0.43%)
Sep 12, 2019 5.768 5.787 5.725 5.750 113,528 +0.00(+0.00%)
Sep 11, 2019 5.750 5.762 5.737 5.750 82,920 +0.00(+0.00%)
Sep 10, 2019 5.719 5.756 5.700 5.750 102,501 +0.02(+0.43%)
Sep 09, 2019 5.712 5.725 5.694 5.725 101,768 +0.03(+0.54%)
Sep 06, 2019 5.712 5.712 5.669 5.694 162,547 -0.01(-0.22%)
Sep 05, 2019 5.719 5.731 5.700 5.706 100,443 -0.02(-0.32%)
Sep 04, 2019 5.712 5.725 5.694 5.725 102,577 +0.02(+0.43%)
Sep 03, 2019 5.663 5.706 5.663 5.700 109,053 +0.02(+0.33%)
Aug 30, 2019 5.688 5.688 5.669 5.681 57,521 +0.00(+0.00%)
Aug 29, 2019 5.688 5.688 5.669 5.681 53,131 +0.01(+0.22%)
Aug 28, 2019 5.688 5.691 5.663 5.669 174,746 +0.00(+0.00%)
Aug 27, 2019 5.675 5.687 5.648 5.669 106,649 +0.02(+0.44%)
Aug 26, 2019 5.688 5.712 5.632 5.644 168,820 -0.01(-0.22%)
Aug 23, 2019 5.669 5.700 5.620 5.657 148,005 +0.01(+0.11%)
Aug 22, 2019 5.657 5.669 5.620 5.651 62,642 -0.01(-0.11%)
Aug 21, 2019 5.626 5.663 5.607 5.657 69,834 +0.03(+0.55%)
Aug 20, 2019 5.644 5.644 5.613 5.626 94,820 +0.01(+0.22%)
Aug 19, 2019 5.607 5.638 5.607 5.613 69,095 +0.04(+0.64%)
Aug 16, 2019 5.577 5.602 5.565 5.577 85,468 +0.01(+0.21%)
Aug 15, 2019 5.596 5.614 5.565 5.566 86,334 -0.02(-0.32%)
Aug 14, 2019 5.651 5.667 5.565 5.584 191,054 -0.09(-1.52%)
Aug 13, 2019 5.651 5.676 5.630 5.670 109,968 +0.05(+0.87%)
Aug 12, 2019 5.614 5.688 5.614 5.620 173,131 +0.00(+0.00%)
Aug 09, 2019 5.620 5.620 5.608 5.620 73,258 +0.01(+0.22%)
Aug 08, 2019 5.571 5.614 5.571 5.608 150,065 +0.03(+0.55%)
Aug 07, 2019 5.553 5.577 5.541 5.577 201,609 -0.02(-0.33%)
Aug 06, 2019 5.627 5.627 5.565 5.596 256,252 -0.03(-0.55%)
Aug 05, 2019 5.663 5.663 5.577 5.627 328,175 -0.07(-1.29%)
Aug 02, 2019 5.688 5.713 5.657 5.700 198,450 -0.01(-0.11%)
Aug 01, 2019 5.713 5.731 5.694 5.706 299,231 -0.02(-0.32%)
Jul 31, 2019 5.731 5.737 5.711 5.725 213,409 -0.01(-0.21%)
Jul 30, 2019 5.670 5.746 5.663 5.737 210,511 +0.04(+0.76%)
Jul 29, 2019 5.700 5.706 5.645 5.694 242,783 +0.01(+0.11%)
Jul 26, 2019 5.706 5.731 5.682 5.688 205,287 -0.01(-0.11%)
Jul 25, 2019 5.786 5.798 5.694 5.694 272,246 -0.10(-1.70%)
Jul 24, 2019 5.805 5.817 5.780 5.792 141,282 -0.02(-0.42%)
Jul 23, 2019 5.743 5.817 5.734 5.817 172,529 +0.09(+1.50%)
Jul 22, 2019 5.768 5.768 5.707 5.731 167,901 -0.01(-0.21%)
Jul 19, 2019 5.762 5.780 5.731 5.743 177,449 -0.01(-0.21%)
Jul 18, 2019 5.823 5.823 5.749 5.756 294,962 -0.07(-1.16%)
Jul 17, 2019 5.756 5.842 5.731 5.823 208,743 +0.07(+1.17%)
Jul 16, 2019 5.743 5.768 5.725 5.756 256,715 +0.04(+0.64%)
Jul 15, 2019 5.713 5.719 5.688 5.719 223,558 +0.03(+0.52%)
Jul 12, 2019 5.683 5.701 5.665 5.689 214,666 +0.02(+0.43%)
Jul 11, 2019 5.653 5.683 5.634 5.665 244,890 +0.04(+0.76%)
Jul 10, 2019 5.622 5.653 5.610 5.622 131,840 +0.01(+0.11%)
Jul 09, 2019 5.573 5.647 5.561 5.616 248,776 +0.03(+0.55%)
Jul 08, 2019 5.604 5.622 5.573 5.586 248,778 -0.02(-0.34%)
Jul 05, 2019 5.598 5.613 5.598 5.605 153,005 +0.00(+0.02%)
Jul 03, 2019 5.610 5.616 5.586 5.604 173,176 -0.01(-0.11%)
Jul 02, 2019 5.616 5.634 5.580 5.610 254,059 +0.00(+0.00%)
Jul 01, 2019 5.537 5.622 5.506 5.610 431,531 +0.12(+2.22%)
Jun 28, 2019 5.525 5.549 5.488 5.488 277,967 -0.04(-0.66%)
Jun 27, 2019 5.525 5.543 5.512 5.525 199,101 -0.01(-0.22%)
Jun 26, 2019 5.500 5.555 5.488 5.537 224,377 +0.02(+0.33%)
Jun 25, 2019 5.616 5.616 5.484 5.519 440,459 -0.09(-1.63%)
Jun 24, 2019 5.659 5.659 5.598 5.610 134,070 -0.05(-0.86%)
Jun 21, 2019 5.659 5.665 5.628 5.659 101,019 +0.01(+0.22%)
Jun 20, 2019 5.641 5.659 5.628 5.647 169,709 +0.02(+0.33%)
Jun 19, 2019 5.616 5.641 5.610 5.628 104,765 +0.01(+0.22%)
Jun 18, 2019 5.628 5.634 5.592 5.616 189,465 +0.01(+0.22%)
Jun 17, 2019 5.580 5.641 5.567 5.604 157,775 +0.05(+0.86%)
Jun 14, 2019 5.574 5.583 5.550 5.556 102,269 -0.03(-0.54%)
Jun 13, 2019 5.623 5.623 5.574 5.587 149,137 -0.02(-0.32%)
Jun 12, 2019 5.587 5.605 5.520 5.605 271,501 +0.04(+0.65%)
Jun 11, 2019 5.574 5.584 5.532 5.568 152,384 +0.02(+0.44%)
Jun 10, 2019 5.562 5.568 5.520 5.544 151,283 +0.03(+0.55%)
Jun 07, 2019 5.508 5.526 5.496 5.514 89,382 +0.02(+0.33%)
Jun 06, 2019 5.435 5.508 5.435 5.496 85,183 +0.05(+1.00%)
Jun 05, 2019 5.417 5.447 5.402 5.441 64,069 +0.02(+0.45%)
Jun 04, 2019 5.393 5.429 5.375 5.417 136,031 +0.04(+0.79%)
Jun 03, 2019 5.357 5.423 5.349 5.375 149,000 -0.03(-0.56%)
May 31, 2019 5.478 5.491 5.405 5.405 175,129 -0.10(-1.87%)
May 30, 2019 5.526 5.550 5.508 5.508 275,601 +0.00(+0.00%)
May 29, 2019 5.538 5.550 5.490 5.508 114,133 -0.02(-0.44%)
May 28, 2019 5.562 5.562 5.514 5.532 69,851 -0.02(-0.44%)
May 24, 2019 5.538 5.562 5.514 5.556 60,304 +0.04(+0.77%)
May 23, 2019 5.502 5.520 5.478 5.514 63,091 +0.00(+0.00%)
May 22, 2019 5.508 5.544 5.508 5.514 100,871 -0.01(-0.22%)
May 21, 2019 5.478 5.550 5.478 5.526 215,429 +0.03(+0.55%)
May 20, 2019 5.593 5.599 5.490 5.496 158,535 -0.10(-1.73%)
May 17, 2019 5.544 5.605 5.538 5.593 142,747 +0.05(+0.98%)
May 16, 2019 5.526 5.562 5.526 5.538 158,305 +0.01(+0.11%)
May 15, 2019 5.568 5.568 5.496 5.532 363,758 -0.06(-1.10%)
May 14, 2019 5.564 5.642 5.540 5.594 132,230 +0.04(+0.76%)
May 13, 2019 5.564 5.570 5.492 5.552 222,509 -0.02(-0.43%)
May 10, 2019 5.552 5.576 5.550 5.576 89,873 +0.02(+0.43%)
May 09, 2019 5.576 5.576 5.516 5.552 106,345 -0.03(-0.54%)
May 08, 2019 5.576 5.612 5.570 5.582 257,140 +0.02(+0.43%)
May 07, 2019 5.510 5.564 5.498 5.558 196,646 +0.01(+0.11%)
May 06, 2019 5.528 5.552 5.498 5.552 96,873 +0.01(+0.22%)
May 03, 2019 5.546 5.576 5.528 5.540 91,371 +0.01(+0.11%)
May 02, 2019 5.540 5.540 5.480 5.534 221,819 -0.01(-0.11%)
May 01, 2019 5.570 5.600 5.534 5.540 198,967 -0.04(-0.75%)
Apr 30, 2019 5.588 5.612 5.546 5.582 225,627 +0.00(+0.00%)
Apr 29, 2019 5.636 5.636 5.576 5.582 136,074 -0.04(-0.64%)
Apr 26, 2019 5.498 5.642 5.462 5.618 304,903 +0.11(+2.07%)
Apr 25, 2019 5.552 5.552 5.498 5.504 123,059 -0.04(-0.76%)
Apr 24, 2019 5.600 5.604 5.534 5.546 167,427 -0.02(-0.43%)
Apr 23, 2019 5.552 5.576 5.546 5.570 111,431 +0.01(+0.22%)
Apr 22, 2019 5.528 5.558 5.515 5.558 159,363 +0.05(+0.98%)
Apr 18, 2019 5.516 5.516 5.486 5.504 119,831 -0.01(-0.22%)
Apr 17, 2019 5.534 5.534 5.497 5.516 205,596 -0.01(-0.22%)
Apr 16, 2019 5.552 5.563 5.522 5.528 164,261 -0.02(-0.35%)
Apr 15, 2019 5.523 5.547 5.523 5.547 128,928 +0.03(+0.54%)
Apr 12, 2019 5.541 5.541 5.487 5.517 235,727 +0.00(+0.00%)
Apr 11, 2019 5.493 5.517 5.481 5.517 98,046 +0.03(+0.54%)
Apr 10, 2019 5.475 5.499 5.463 5.487 287,841 +0.04(+0.77%)
Apr 09, 2019 5.446 5.481 5.434 5.446 236,520 -0.01(-0.11%)
Apr 08, 2019 5.463 5.469 5.428 5.452 215,237 +0.03(+0.55%)
Apr 05, 2019 5.422 5.452 5.416 5.422 131,946 -0.01(-0.22%)
Apr 04, 2019 5.434 5.440 5.416 5.434 146,221 -0.01(-0.11%)
Apr 03, 2019 5.428 5.469 5.401 5.440 361,393 +0.05(+0.94%)
Apr 02, 2019 5.404 5.404 5.356 5.389 124,709 +0.00(+0.06%)
Apr 01, 2019 5.362 5.386 5.350 5.386 258,089 +0.05(+0.89%)
Mar 29, 2019 5.350 5.362 5.338 5.338 145,024 +0.00(+0.00%)
Mar 28, 2019 5.338 5.350 5.315 5.338 131,319 +0.00(+0.00%)
Mar 27, 2019 5.314 5.338 5.296 5.338 177,212 +0.04(+0.67%)
Mar 26, 2019 5.308 5.344 5.296 5.302 175,469 -0.01(-0.22%)
Mar 25, 2019 5.368 5.374 5.311 5.314 278,696 -0.05(-1.00%)
Mar 22, 2019 5.344 5.388 5.337 5.368 324,753 +0.02(+0.45%)
Mar 21, 2019 5.320 5.368 5.320 5.344 217,651 +0.01(+0.22%)
Mar 20, 2019 5.332 5.332 5.314 5.332 96,004 +0.00(+0.00%)
Mar 19, 2019 5.279 5.338 5.279 5.332 122,083 +0.05(+1.02%)
Mar 18, 2019 5.285 5.285 5.249 5.279 176,939 +0.01(+0.20%)
Mar 15, 2019 5.309 5.315 5.256 5.268 251,902 -0.02(-0.45%)
Mar 14, 2019 5.297 5.297 5.274 5.292 148,465 +0.00(+0.00%)
Mar 13, 2019 5.292 5.303 5.274 5.292 187,021 +0.03(+0.56%)
Mar 12, 2019 5.274 5.293 5.262 5.262 207,744 -0.01(-0.22%)
Mar 11, 2019 5.262 5.309 5.255 5.274 252,363 +0.01(+0.23%)
Mar 08, 2019 5.232 5.262 5.209 5.262 176,551 +0.02(+0.45%)
Mar 07, 2019 5.256 5.262 5.221 5.238 168,065 -0.02(-0.34%)
Mar 06, 2019 5.262 5.268 5.244 5.256 131,148 +0.00(+0.00%)
Mar 05, 2019 5.256 5.262 5.244 5.256 139,685 +0.01(+0.23%)
Mar 04, 2019 5.250 5.268 5.238 5.244 225,681 -0.01(-0.11%)
Mar 01, 2019 5.238 5.250 5.226 5.250 220,985 +0.01(+0.23%)
Feb 28, 2019 5.232 5.238 5.209 5.238 293,357 +0.02(+0.34%)
Feb 27, 2019 5.197 5.226 5.191 5.221 305,721 +0.02(+0.46%)
Feb 26, 2019 5.191 5.197 5.173 5.197 129,213 +0.01(+0.11%)
Feb 25, 2019 5.173 5.191 5.167 5.191 198,494 +0.04(+0.80%)
Feb 22, 2019 5.203 5.209 5.120 5.149 553,814 -0.04(-0.80%)
Feb 21, 2019 5.191 5.209 5.179 5.191 223,438 -0.01(-0.11%)
Feb 20, 2019 5.203 5.215 5.185 5.197 258,096 +0.00(+0.00%)
Feb 19, 2019 5.179 5.209 5.167 5.197 267,672 +0.02(+0.32%)
Feb 15, 2019 5.186 5.192 5.169 5.180 225,596 +0.01(+0.11%)
Feb 14, 2019 5.169 5.179 5.163 5.174 281,406 -0.01(-0.11%)
Feb 13, 2019 5.210 5.213 5.163 5.180 338,360 -0.02(-0.34%)
Feb 12, 2019 5.192 5.218 5.186 5.198 376,592 +0.02(+0.34%)
Feb 11, 2019 5.169 5.198 5.139 5.180 190,449 +0.02(+0.34%)
Feb 08, 2019 5.157 5.163 5.122 5.163 164,983 +0.01(+0.11%)
Feb 07, 2019 5.145 5.163 5.122 5.157 179,438 -0.01(-0.23%)
Feb 06, 2019 5.151 5.192 5.151 5.169 210,661 +0.02(+0.34%)
Feb 05, 2019 5.133 5.186 5.115 5.151 357,337 +0.02(+0.34%)
Feb 04, 2019 5.098 5.133 5.069 5.133 218,837 +0.05(+1.04%)
Feb 01, 2019 5.045 5.086 5.039 5.080 168,048 +0.04(+0.82%)
Jan 31, 2019 5.016 5.039 5.010 5.039 255,366 +0.02(+0.47%)
Jan 30, 2019 4.998 5.016 4.986 5.016 196,001 +0.03(+0.59%)
Jan 29, 2019 4.986 4.989 4.977 4.986 183,867 +0.00(+0.00%)
Jan 28, 2019 4.975 4.998 4.968 4.986 100,886 +0.01(+0.12%)
Jan 25, 2019 4.981 4.986 4.975 4.981 127,015 +0.01(+0.24%)
Jan 24, 2019 4.969 4.981 4.957 4.969 117,778 +0.00(+0.00%)
Jan 23, 2019 4.975 4.986 4.963 4.969 122,881 -0.01(-0.12%)
Jan 22, 2019 4.998 4.998 4.963 4.975 270,479 -0.02(-0.47%)
Jan 18, 2019 4.992 5.004 4.975 4.998 162,940 +0.02(+0.35%)
Jan 17, 2019 4.939 4.981 4.916 4.981 196,171 +0.04(+0.71%)
Jan 16, 2019 4.945 4.960 4.910 4.945 340,519 +0.00(+0.00%)
Jan 15, 2019 4.922 4.954 4.916 4.945 279,182 +0.03(+0.60%)
Jan 14, 2019 4.969 4.975 4.916 4.916 202,427 -0.07(-1.41%)
Jan 11, 2019 4.986 4.992 4.963 4.986 77,298 +0.00(+0.00%)
Jan 10, 2019 4.951 5.004 4.945 4.986 233,901 +0.04(+0.83%)
Jan 09, 2019 4.992 4.992 4.945 4.945 191,884 -0.02(-0.36%)
Jan 08, 2019 4.975 4.975 4.934 4.963 123,797 +0.04(+0.84%)
Jan 07, 2019 4.869 4.934 4.840 4.922 281,626 +0.09(+1.82%)
Jan 04, 2019 4.752 4.834 4.752 4.834 250,454 +0.09(+1.86%)
Jan 03, 2019 4.722 4.757 4.717 4.746 207,713 +0.02(+0.37%)
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.