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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Aug 31, 2020 5.658 5.700 5.637 5.700 106,417 +0.04(+0.74%)
Aug 28, 2020 5.630 5.672 5.623 5.658 84,972 +0.03(+0.50%)
Aug 27, 2020 5.630 5.686 5.609 5.630 175,932 -0.04(-0.74%)
Aug 26, 2020 5.686 5.700 5.651 5.672 79,438 -0.01(-0.25%)
Aug 25, 2020 5.707 5.707 5.667 5.686 92,513 +0.01(+0.12%)
Aug 24, 2020 5.665 5.728 5.644 5.679 121,228 +0.01(+0.25%)
Aug 21, 2020 5.686 5.686 5.637 5.665 90,398 -0.02(-0.37%)
Aug 20, 2020 5.658 5.700 5.637 5.686 194,553 +0.03(+0.50%)
Aug 19, 2020 5.672 5.679 5.630 5.658 147,444 -0.01(-0.12%)
Aug 18, 2020 5.658 5.679 5.630 5.665 83,561 +0.01(+0.09%)
Aug 17, 2020 5.680 5.680 5.625 5.660 162,760 +0.03(+0.49%)
Aug 14, 2020 5.625 5.639 5.604 5.632 79,345 -0.01(-0.25%)
Aug 13, 2020 5.590 5.646 5.577 5.646 142,100 +0.06(+1.12%)
Aug 12, 2020 5.569 5.590 5.562 5.583 62,773 +0.03(+0.50%)
Aug 11, 2020 5.590 5.603 5.552 5.555 157,049 +0.01(+0.13%)
Aug 10, 2020 5.548 5.590 5.542 5.548 67,825 +0.01(+0.13%)
Aug 07, 2020 5.535 5.562 5.535 5.542 61,777 +0.01(+0.13%)
Aug 06, 2020 5.535 5.576 5.535 5.535 130,397 +0.00(+0.00%)
Aug 05, 2020 5.535 5.535 5.493 5.535 145,160 +0.06(+1.01%)
Aug 04, 2020 5.451 5.479 5.437 5.479 100,809 +0.05(+0.90%)
Aug 03, 2020 5.417 5.465 5.410 5.430 124,211 +0.01(+0.26%)
Jul 31, 2020 5.424 5.430 5.390 5.417 140,546 +0.03(+0.52%)
Jul 30, 2020 5.382 5.410 5.378 5.389 84,178 -0.03(-0.64%)
Jul 29, 2020 5.340 5.424 5.340 5.424 99,611 +0.09(+1.69%)
Jul 28, 2020 5.292 5.333 5.292 5.333 133,058 +0.02(+0.39%)
Jul 27, 2020 5.312 5.326 5.292 5.312 134,351 +0.00(+0.00%)
Jul 24, 2020 5.305 5.312 5.285 5.312 96,769 +0.01(+0.13%)
Jul 23, 2020 5.305 5.312 5.285 5.305 120,720 +0.01(+0.13%)
Jul 22, 2020 5.319 5.340 5.299 5.299 102,532 -0.03(-0.52%)
Jul 21, 2020 5.340 5.340 5.313 5.326 86,423 +0.01(+0.26%)
Jul 20, 2020 5.312 5.319 5.278 5.312 221,843 +0.03(+0.62%)
Jul 17, 2020 5.266 5.300 5.266 5.279 205,137 +0.02(+0.39%)
Jul 16, 2020 5.217 5.266 5.203 5.259 64,875 +0.03(+0.66%)
Jul 15, 2020 5.169 5.238 5.169 5.224 57,338 +0.06(+1.07%)
Jul 14, 2020 5.142 5.183 5.142 5.169 63,900 +0.01(+0.27%)
Jul 13, 2020 5.300 5.300 5.128 5.156 304,524 -0.12(-2.35%)
Jul 10, 2020 5.259 5.279 5.197 5.279 70,170 +0.03(+0.66%)
Jul 09, 2020 5.307 5.307 5.217 5.245 83,571 -0.04(-0.78%)
Jul 08, 2020 5.273 5.300 5.259 5.286 101,670 +0.04(+0.79%)
Jul 07, 2020 5.252 5.273 5.224 5.245 124,599 +0.01(+0.13%)
Jul 06, 2020 5.293 5.293 5.217 5.238 122,950 +0.01(+0.26%)
Jul 02, 2020 5.224 5.259 5.204 5.224 263,830 +0.06(+1.07%)
Jul 01, 2020 5.128 5.176 5.087 5.169 336,641 +0.05(+0.94%)
Jun 30, 2020 5.087 5.135 5.052 5.121 207,540 +0.06(+1.22%)
Jun 29, 2020 5.094 5.094 5.032 5.059 105,699 -0.01(-0.27%)
Jun 26, 2020 5.121 5.135 5.045 5.073 170,269 -0.07(-1.34%)
Jun 25, 2020 5.135 5.142 5.114 5.142 84,106 -0.01(-0.27%)
Jun 24, 2020 5.162 5.169 5.121 5.156 192,863 -0.01(-0.13%)
Jun 23, 2020 5.176 5.190 5.144 5.162 202,374 +0.01(+0.27%)
Jun 22, 2020 5.135 5.169 5.121 5.149 126,157 +0.01(+0.27%)
Jun 19, 2020 5.176 5.183 5.128 5.135 148,913 -0.03(-0.53%)
Jun 18, 2020 5.183 5.183 5.142 5.162 91,826 -0.02(-0.40%)
Jun 17, 2020 5.217 5.231 5.176 5.183 114,628 -0.02(-0.40%)
Jun 16, 2020 5.197 5.217 5.149 5.204 221,468 +0.10(+1.99%)
Jun 15, 2020 5.068 5.143 5.045 5.102 202,448 -0.01(-0.27%)
Jun 12, 2020 5.170 5.184 5.068 5.116 161,557 +0.05(+0.94%)
Jun 11, 2020 5.225 5.225 5.027 5.068 248,181 -0.23(-4.38%)
Jun 10, 2020 5.286 5.308 5.252 5.300 141,778 +0.03(+0.52%)
Jun 09, 2020 5.259 5.273 5.232 5.273 132,505 +0.03(+0.52%)
Jun 08, 2020 5.211 5.259 5.211 5.245 244,711 +0.03(+0.65%)
Jun 05, 2020 5.184 5.252 5.184 5.211 268,579 +0.06(+1.19%)
Jun 04, 2020 5.177 5.184 5.136 5.150 271,198 -0.03(-0.66%)
Jun 03, 2020 5.143 5.218 5.143 5.184 644,992 +0.05(+1.06%)
Jun 02, 2020 5.048 5.150 5.048 5.129 287,831 +0.08(+1.48%)
Jun 01, 2020 4.966 5.068 4.966 5.054 284,941 +0.06(+1.23%)
May 29, 2020 4.979 4.998 4.945 4.993 209,204 +0.02(+0.41%)
May 28, 2020 4.904 4.979 4.870 4.973 345,342 +0.06(+1.25%)
May 27, 2020 4.823 4.911 4.823 4.911 486,214 +0.09(+1.84%)
May 26, 2020 4.795 4.857 4.795 4.823 230,020 +0.05(+1.00%)
May 22, 2020 4.734 4.775 4.734 4.775 132,676 +0.05(+1.16%)
May 21, 2020 4.720 4.741 4.700 4.720 268,389 -0.00(-0.01%)
May 20, 2020 4.700 4.747 4.687 4.721 117,534 +0.05(+1.04%)
May 19, 2020 4.659 4.707 4.632 4.672 167,731 +0.02(+0.44%)
May 18, 2020 4.604 4.666 4.591 4.652 125,881 +0.11(+2.52%)
May 15, 2020 4.497 4.565 4.497 4.538 136,540 -0.03(-0.59%)
May 14, 2020 4.571 4.578 4.484 4.565 260,943 -0.08(-1.74%)
May 13, 2020 4.673 4.673 4.605 4.646 170,016 -0.01(-0.29%)
May 12, 2020 4.686 4.700 4.653 4.659 91,590 -0.01(-0.29%)
May 11, 2020 4.666 4.700 4.639 4.673 161,260 -0.03(-0.57%)
May 08, 2020 4.653 4.700 4.619 4.700 159,642 +0.07(+1.61%)
May 07, 2020 4.639 4.666 4.599 4.626 131,455 +0.04(+0.88%)
May 06, 2020 4.626 4.632 4.578 4.585 188,867 -0.01(-0.29%)
May 05, 2020 4.592 4.619 4.565 4.598 130,223 +0.03(+0.59%)
May 04, 2020 4.470 4.578 4.470 4.571 156,254 +0.05(+1.04%)
May 01, 2020 4.517 4.565 4.504 4.524 187,632 -0.09(-1.90%)
Apr 30, 2020 4.626 4.639 4.585 4.612 182,514 -0.01(-0.29%)
Apr 29, 2020 4.497 4.632 4.497 4.626 348,066 +0.16(+3.47%)
Apr 28, 2020 4.524 4.541 4.463 4.470 305,255 -0.02(-0.45%)
Apr 27, 2020 4.578 4.632 4.484 4.490 426,655 -0.08(-1.77%)
Apr 24, 2020 4.639 4.639 4.538 4.571 122,175 -0.01(-0.29%)
Apr 23, 2020 4.639 4.680 4.585 4.585 106,602 -0.06(-1.31%)
Apr 22, 2020 4.612 4.686 4.578 4.646 316,048 +0.09(+1.93%)
Apr 21, 2020 4.538 4.598 4.484 4.558 373,486 -0.01(-0.15%)
Apr 20, 2020 4.592 4.619 4.558 4.565 181,135 -0.04(-0.88%)
Apr 17, 2020 4.659 4.673 4.592 4.605 189,557 +0.05(+1.19%)
Apr 16, 2020 4.612 4.626 4.504 4.551 113,651 -0.07(-1.46%)
Apr 15, 2020 4.653 4.653 4.531 4.619 187,087 -0.08(-1.76%)
Apr 14, 2020 4.668 4.728 4.648 4.701 269,188 +0.13(+2.78%)
Apr 13, 2020 4.668 4.668 4.474 4.574 241,427 -0.08(-1.72%)
Apr 09, 2020 4.588 4.810 4.588 4.655 317,895 +0.23(+5.29%)
Apr 08, 2020 4.253 4.434 4.253 4.421 215,005 +0.19(+4.42%)
Apr 07, 2020 4.334 4.334 4.106 4.233 402,209 +0.16(+3.94%)
Apr 06, 2020 4.046 4.144 4.046 4.073 243,405 +0.10(+2.53%)
Apr 03, 2020 4.153 4.200 3.946 3.973 259,131 -0.19(-4.66%)
Apr 02, 2020 4.113 4.294 4.080 4.166 231,202 -0.01(-0.16%)
Apr 01, 2020 4.180 4.354 4.133 4.173 198,452 -0.12(-2.80%)
Mar 31, 2020 4.307 4.421 4.253 4.294 201,102 +0.03(+0.63%)
Mar 30, 2020 4.307 4.307 4.100 4.267 245,204 -0.05(-1.09%)
Mar 27, 2020 4.227 4.354 4.199 4.314 215,917 -0.02(-0.46%)
Mar 26, 2020 4.294 4.401 4.220 4.334 350,372 +0.05(+1.09%)
Mar 25, 2020 3.926 4.334 3.819 4.287 465,000 +0.45(+11.67%)
Mar 24, 2020 3.752 3.939 3.750 3.839 187,918 +0.27(+7.49%)
Mar 23, 2020 3.759 3.859 3.461 3.571 556,513 -0.27(-7.13%)
Mar 20, 2020 3.872 4.126 3.839 3.845 284,999 +0.01(+0.35%)
Mar 19, 2020 3.618 3.946 3.367 3.832 560,231 +0.08(+2.14%)
Mar 18, 2020 4.354 4.421 3.695 3.752 407,806 -0.93(-19.86%)
Mar 17, 2020 4.447 4.683 4.347 4.681 692,592 +0.27(+6.18%)
Mar 16, 2020 4.634 4.680 4.402 4.409 478,181 -0.52(-10.60%)
Mar 13, 2020 4.938 5.036 4.826 4.932 460,728 +0.21(+4.34%)
Mar 12, 2020 4.952 4.952 4.402 4.727 1,309,577 -0.56(-10.53%)
Mar 11, 2020 5.574 5.574 5.236 5.283 243,509 -0.39(-6.88%)
Mar 10, 2020 5.541 5.677 5.481 5.673 575,099 +0.23(+4.26%)
Mar 09, 2020 5.759 5.769 5.362 5.442 524,323 -0.51(-8.57%)
Mar 06, 2020 6.057 6.057 5.892 5.951 195,620 -0.09(-1.43%)
Mar 05, 2020 6.157 6.163 6.011 6.037 221,013 -0.20(-3.18%)
Mar 04, 2020 6.163 6.256 6.163 6.236 174,143 +0.11(+1.73%)
Mar 03, 2020 6.117 6.203 5.984 6.130 303,402 +0.00(+0.00%)
Mar 02, 2020 5.958 6.157 5.918 6.130 207,359 +0.20(+3.35%)
Feb 28, 2020 6.024 6.037 5.918 5.931 273,717 -0.20(-3.24%)
Feb 27, 2020 6.223 6.223 6.057 6.130 250,161 -0.15(-2.32%)
Feb 26, 2020 6.236 6.289 6.229 6.276 126,870 +0.04(+0.64%)
Feb 25, 2020 6.428 6.435 6.216 6.236 224,421 -0.15(-2.38%)
Feb 24, 2020 6.494 6.501 6.368 6.388 181,847 -0.17(-2.60%)
Feb 21, 2020 6.593 6.607 6.554 6.559 207,856 -0.03(-0.52%)
Feb 20, 2020 6.593 6.613 6.567 6.593 117,843 +0.00(+0.00%)
Feb 19, 2020 6.620 6.640 6.567 6.593 161,292 -0.03(-0.40%)
Feb 18, 2020 6.547 6.620 6.534 6.620 229,290 +0.07(+1.09%)
Feb 14, 2020 6.529 6.572 6.513 6.549 140,834 +0.02(+0.30%)
Feb 13, 2020 6.496 6.529 6.494 6.529 136,678 +0.01(+0.20%)
Feb 12, 2020 6.463 6.516 6.463 6.516 163,506 +0.04(+0.61%)
Feb 11, 2020 6.463 6.496 6.398 6.476 229,295 +0.02(+0.31%)
Feb 10, 2020 6.437 6.463 6.391 6.457 139,534 +0.03(+0.41%)
Feb 07, 2020 6.411 6.467 6.411 6.430 127,298 +0.00(+0.00%)
Feb 06, 2020 6.371 6.430 6.358 6.430 244,200 +0.08(+1.24%)
Feb 05, 2020 6.503 6.529 6.312 6.352 551,586 -0.12(-1.93%)
Feb 04, 2020 6.457 6.503 6.457 6.476 189,211 +0.05(+0.82%)
Feb 03, 2020 6.424 6.444 6.417 6.424 151,464 +0.00(+0.00%)
Jan 31, 2020 6.417 6.457 6.371 6.424 263,722 +0.00(+0.00%)
Jan 30, 2020 6.312 6.444 6.286 6.424 316,766 +0.09(+1.45%)
Jan 29, 2020 6.306 6.352 6.306 6.332 91,068 +0.04(+0.63%)
Jan 28, 2020 6.266 6.312 6.263 6.292 125,735 +0.03(+0.42%)
Jan 27, 2020 6.371 6.371 6.246 6.266 258,810 -0.13(-2.06%)
Jan 24, 2020 6.404 6.430 6.365 6.398 154,066 +0.00(+0.00%)
Jan 23, 2020 6.398 6.430 6.371 6.398 116,603 +0.00(+0.00%)
Jan 22, 2020 6.358 6.398 6.352 6.398 82,967 +0.05(+0.72%)
Jan 21, 2020 6.332 6.365 6.319 6.352 137,196 +0.01(+0.21%)
Jan 17, 2020 6.391 6.404 6.319 6.338 104,485 -0.07(-1.03%)
Jan 16, 2020 6.384 6.411 6.384 6.404 101,358 +0.05(+0.83%)
Jan 15, 2020 6.345 6.401 6.322 6.352 96,712 +0.01(+0.10%)
Jan 14, 2020 6.306 6.352 6.306 6.345 125,563 +0.04(+0.57%)
Jan 13, 2020 6.266 6.319 6.246 6.309 110,982 +0.04(+0.68%)
Jan 10, 2020 6.220 6.273 6.220 6.266 121,823 +0.04(+0.63%)
Jan 09, 2020 6.240 6.279 6.227 6.227 178,718 -0.02(-0.32%)
Jan 08, 2020 6.246 6.299 6.236 6.246 183,241 +0.00(+0.00%)
Jan 07, 2020 6.194 6.259 6.181 6.246 141,963 +0.05(+0.74%)
Jan 06, 2020 6.161 6.200 6.149 6.200 164,776 +0.03(+0.48%)
Jan 03, 2020 6.200 6.200 6.128 6.171 306,611 -0.05(-0.79%)
Jan 02, 2020 6.259 6.273 6.187 6.220 187,307 -0.05(-0.84%)
Dec 31, 2019 6.259 6.273 6.208 6.273 167,754 +0.03(+0.53%)
Dec 30, 2019 6.194 6.365 6.155 6.240 395,348 +0.04(+0.64%)
Dec 27, 2019 6.200 6.207 6.175 6.200 126,994 -0.00(-0.03%)
Dec 26, 2019 6.182 6.202 6.179 6.202 198,305 +0.02(+0.32%)
Dec 24, 2019 6.195 6.202 6.176 6.182 197,445 +0.01(+0.11%)
Dec 23, 2019 6.163 6.189 6.147 6.176 254,247 +0.01(+0.21%)
Dec 20, 2019 6.104 6.163 6.104 6.163 411,435 +0.04(+0.64%)
Dec 19, 2019 6.078 6.130 6.071 6.124 305,541 +0.05(+0.86%)
Dec 18, 2019 6.065 6.078 6.058 6.071 144,277 +0.02(+0.32%)
Dec 17, 2019 6.071 6.071 6.045 6.052 181,435 +0.01(+0.15%)
Dec 16, 2019 6.026 6.053 6.013 6.043 103,770 +0.03(+0.50%)
Dec 13, 2019 6.006 6.021 6.000 6.013 134,949 +0.01(+0.22%)
Dec 12, 2019 6.006 6.027 6.000 6.000 134,964 -0.00(-0.03%)
Dec 11, 2019 5.995 6.014 5.969 6.001 178,478 +0.02(+0.32%)
Dec 10, 2019 5.962 5.988 5.956 5.982 208,709 +0.01(+0.22%)
Dec 09, 2019 5.969 5.995 5.956 5.969 183,672 +0.01(+0.11%)
Dec 06, 2019 5.975 5.995 5.962 5.962 269,874 -0.01(-0.11%)
Dec 05, 2019 5.962 6.001 5.949 5.969 282,262 -0.01(-0.22%)
Dec 04, 2019 6.001 6.014 5.975 5.982 290,546 -0.02(-0.32%)
Dec 03, 2019 5.995 6.017 5.962 6.001 291,509 -0.03(-0.43%)
Dec 02, 2019 6.053 6.060 5.995 6.027 122,747 -0.04(-0.64%)
Nov 29, 2019 6.047 6.067 6.027 6.066 49,531 +0.02(+0.32%)
Nov 27, 2019 6.034 6.053 5.995 6.047 141,341 +0.00(+0.00%)
Nov 26, 2019 6.034 6.053 6.027 6.047 241,555 +0.01(+0.21%)
Nov 25, 2019 6.047 6.072 6.027 6.034 124,633 -0.02(-0.32%)
Nov 22, 2019 6.072 6.124 6.053 6.053 184,237 +0.01(+0.11%)
Nov 21, 2019 6.060 6.098 6.027 6.047 82,093 -0.01(-0.11%)
Nov 20, 2019 6.047 6.066 6.021 6.053 73,805 +0.02(+0.32%)
Nov 19, 2019 6.098 6.115 6.027 6.034 124,711 -0.06(-0.96%)
Nov 18, 2019 6.131 6.131 6.092 6.092 109,795 -0.07(-1.18%)
Nov 15, 2019 6.158 6.168 6.133 6.165 140,945 +0.03(+0.42%)
Nov 14, 2019 6.049 6.146 6.043 6.139 172,253 +0.10(+1.60%)
Nov 13, 2019 6.088 6.088 6.036 6.043 74,124 -0.03(-0.53%)
Nov 12, 2019 6.081 6.126 6.059 6.075 83,874 +0.02(+0.32%)
Nov 11, 2019 6.113 6.133 6.055 6.055 73,156 -0.05(-0.74%)
Nov 08, 2019 6.120 6.139 6.075 6.100 120,277 -0.01(-0.11%)
Nov 07, 2019 6.068 6.133 6.068 6.107 125,731 +0.05(+0.74%)
Nov 06, 2019 6.068 6.081 6.062 6.062 96,964 +0.01(+0.21%)
Nov 05, 2019 6.068 6.081 6.036 6.049 86,475 +0.00(+0.00%)
Nov 04, 2019 6.100 6.113 6.017 6.049 173,476 -0.06(-0.95%)
Nov 01, 2019 6.100 6.113 6.055 6.107 130,999 +0.03(+0.42%)
Oct 31, 2019 6.075 6.094 6.062 6.081 125,171 +0.04(+0.64%)
Oct 30, 2019 6.030 6.059 6.010 6.043 75,108 +0.02(+0.32%)
Oct 29, 2019 6.088 6.094 6.023 6.023 168,519 -0.05(-0.85%)
Oct 28, 2019 6.088 6.094 6.068 6.075 170,337 +0.01(+0.21%)
Oct 25, 2019 6.049 6.088 6.036 6.062 169,849 +0.03(+0.43%)
Oct 24, 2019 5.985 6.043 5.972 6.036 203,026 +0.06(+1.08%)
Oct 23, 2019 5.972 5.985 5.952 5.972 82,175 +0.01(+0.11%)
Oct 22, 2019 5.946 5.965 5.920 5.965 82,912 +0.01(+0.22%)
Oct 21, 2019 5.952 5.982 5.920 5.952 100,156 +0.02(+0.33%)
Oct 18, 2019 5.952 5.978 5.933 5.933 134,418 -0.03(-0.54%)
Oct 17, 2019 5.914 5.985 5.901 5.965 129,505 +0.06(+0.98%)
Oct 16, 2019 5.914 5.920 5.900 5.907 52,992 -0.01(-0.24%)
Oct 15, 2019 5.871 5.931 5.871 5.922 113,874 +0.04(+0.76%)
Oct 14, 2019 5.845 5.884 5.845 5.877 102,733 +0.04(+0.66%)
Oct 11, 2019 5.864 5.874 5.832 5.839 99,870 +0.01(+0.22%)
Oct 10, 2019 5.826 5.864 5.826 5.826 128,316 -0.01(-0.11%)
Oct 09, 2019 5.845 5.864 5.826 5.832 139,385 -0.01(-0.22%)
Oct 08, 2019 5.839 5.864 5.826 5.845 117,953 +0.01(+0.11%)
Oct 07, 2019 5.864 5.866 5.826 5.839 132,751 -0.03(-0.54%)
Oct 04, 2019 5.890 5.909 5.852 5.871 107,227 -0.02(-0.33%)
Oct 03, 2019 5.903 5.922 5.852 5.890 128,819 +0.00(+0.00%)
Oct 02, 2019 5.928 5.935 5.877 5.890 54,734 -0.03(-0.54%)
Oct 01, 2019 5.890 5.938 5.884 5.922 132,298 +0.03(+0.54%)
Sep 30, 2019 5.909 5.931 5.890 5.890 152,135 -0.02(-0.32%)
Sep 27, 2019 5.935 5.935 5.877 5.909 128,986 -0.01(-0.22%)
Sep 26, 2019 5.935 5.954 5.922 5.922 86,206 -0.03(-0.54%)
Sep 25, 2019 5.916 5.960 5.909 5.954 120,336 +0.02(+0.32%)
Sep 24, 2019 5.922 5.947 5.916 5.935 101,558 +0.03(+0.43%)
Sep 23, 2019 5.928 5.928 5.864 5.909 128,892 -0.01(-0.22%)
Sep 20, 2019 5.896 5.941 5.896 5.922 101,905 +0.01(+0.22%)
Sep 19, 2019 5.896 5.928 5.896 5.909 110,562 +0.01(+0.11%)
Sep 18, 2019 5.928 5.935 5.871 5.903 91,162 -0.03(-0.43%)
Sep 17, 2019 5.909 5.941 5.903 5.928 58,493 +0.02(+0.41%)
Sep 16, 2019 5.892 5.917 5.866 5.904 77,777 +0.04(+0.65%)
Sep 13, 2019 5.917 5.936 5.860 5.866 159,572 -0.03(-0.43%)
Sep 12, 2019 5.911 5.930 5.866 5.892 110,789 +0.00(+0.00%)
Sep 11, 2019 5.892 5.904 5.879 5.892 80,919 +0.00(+0.00%)
Sep 10, 2019 5.860 5.898 5.841 5.892 100,029 +0.03(+0.43%)
Sep 09, 2019 5.854 5.866 5.835 5.866 99,313 +0.03(+0.54%)
Sep 06, 2019 5.854 5.854 5.809 5.835 158,626 -0.01(-0.22%)
Sep 05, 2019 5.860 5.873 5.841 5.847 98,020 -0.02(-0.32%)
Sep 04, 2019 5.854 5.866 5.835 5.866 100,103 +0.03(+0.43%)
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.