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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2021 6.731 6.803 6.731 6.781 122,581 +0.07(+0.97%)
Mar 30, 2021 6.738 6.767 6.709 6.716 115,531 -0.01(-0.11%)
Mar 29, 2021 6.738 6.760 6.723 6.723 58,612 +0.00(+0.05%)
Mar 26, 2021 6.723 6.752 6.716 6.720 94,787 -0.00(-0.05%)
Mar 25, 2021 6.680 6.738 6.673 6.723 77,296 +0.02(+0.32%)
Mar 24, 2021 6.716 6.738 6.687 6.702 126,682 +0.02(+0.33%)
Mar 23, 2021 6.680 6.738 6.680 6.680 132,826 +0.00(+0.00%)
Mar 22, 2021 6.723 6.745 6.665 6.680 213,810 -0.05(-0.75%)
Mar 19, 2021 6.731 6.774 6.705 6.731 105,979 +0.00(+0.00%)
Mar 18, 2021 6.781 6.803 6.709 6.731 114,909 -0.07(-1.06%)
Mar 17, 2021 6.839 6.854 6.803 6.803 94,558 -0.07(-1.02%)
Mar 16, 2021 6.909 6.909 6.852 6.873 144,117 -0.01(-0.21%)
Mar 15, 2021 6.888 6.909 6.830 6.888 144,481 +0.04(+0.52%)
Mar 12, 2021 6.844 6.856 6.823 6.852 152,463 +0.03(+0.37%)
Mar 11, 2021 6.758 6.852 6.758 6.827 94,669 +0.07(+1.01%)
Mar 10, 2021 6.758 6.765 6.715 6.758 84,828 +0.01(+0.21%)
Mar 09, 2021 6.751 6.765 6.715 6.744 56,445 +0.04(+0.64%)
Mar 08, 2021 6.665 6.715 6.658 6.701 85,525 +0.06(+0.97%)
Mar 05, 2021 6.658 6.686 6.604 6.636 98,997 +0.02(+0.33%)
Mar 04, 2021 6.737 6.758 6.572 6.615 138,806 -0.09(-1.39%)
Mar 03, 2021 6.722 6.773 6.701 6.708 91,440 +0.01(+0.11%)
Mar 02, 2021 6.665 6.736 6.660 6.701 68,778 +0.04(+0.54%)
Mar 01, 2021 6.629 6.694 6.629 6.665 124,307 +0.06(+0.98%)
Feb 26, 2021 6.536 6.622 6.536 6.600 223,892 +0.06(+0.99%)
Feb 25, 2021 6.622 6.636 6.514 6.536 100,801 -0.10(-1.52%)
Feb 24, 2021 6.607 6.636 6.586 6.636 201,473 +0.03(+0.43%)
Feb 23, 2021 6.564 6.615 6.543 6.607 72,394 +0.01(+0.22%)
Feb 22, 2021 6.615 6.629 6.586 6.593 98,697 -0.02(-0.33%)
Feb 19, 2021 6.643 6.669 6.572 6.615 159,425 -0.06(-0.86%)
Feb 18, 2021 6.694 6.694 6.622 6.672 90,393 -0.01(-0.11%)
Feb 17, 2021 6.715 6.715 6.651 6.679 115,290 -0.03(-0.40%)
Feb 16, 2021 6.734 6.770 6.677 6.706 155,423 -0.04(-0.53%)
Feb 12, 2021 6.692 6.770 6.692 6.742 119,556 +0.05(+0.75%)
Feb 11, 2021 6.649 6.727 6.649 6.692 156,213 +0.01(+0.21%)
Feb 10, 2021 6.684 6.734 6.670 6.677 144,232 -0.01(-0.21%)
Feb 09, 2021 6.649 6.692 6.632 6.692 124,435 +0.06(+0.86%)
Feb 08, 2021 6.556 6.649 6.542 6.635 159,998 +0.11(+1.64%)
Feb 05, 2021 6.513 6.528 6.450 6.528 162,496 +0.04(+0.55%)
Feb 04, 2021 6.542 6.542 6.471 6.492 171,528 -0.02(-0.33%)
Feb 03, 2021 6.542 6.563 6.499 6.513 165,088 +0.02(+0.33%)
Feb 02, 2021 6.485 6.492 6.471 6.492 101,586 +0.05(+0.77%)
Feb 01, 2021 6.442 6.478 6.414 6.442 139,025 +0.01(+0.11%)
Jan 29, 2021 6.428 6.471 6.414 6.435 103,138 -0.06(-0.88%)
Jan 28, 2021 6.421 6.528 6.407 6.492 113,456 +0.06(+0.89%)
Jan 27, 2021 6.442 6.471 6.407 6.435 139,634 -0.05(-0.77%)
Jan 26, 2021 6.513 6.528 6.449 6.485 87,216 -0.04(-0.55%)
Jan 25, 2021 6.521 6.538 6.485 6.521 92,109 +0.00(+0.00%)
Jan 22, 2021 6.499 6.613 6.485 6.521 137,378 +0.02(+0.33%)
Jan 21, 2021 6.456 6.513 6.456 6.499 110,895 +0.02(+0.33%)
Jan 20, 2021 6.471 6.492 6.456 6.478 74,968 +0.03(+0.44%)
Jan 19, 2021 6.421 6.478 6.407 6.449 73,712 +0.01(+0.11%)
Jan 15, 2021 6.485 6.492 6.435 6.442 72,127 -0.04(-0.55%)
Jan 14, 2021 6.399 6.485 6.399 6.478 88,970 +0.09(+1.34%)
Jan 13, 2021 6.371 6.392 6.357 6.392 54,425 +0.03(+0.45%)
Jan 12, 2021 6.385 6.385 6.332 6.364 90,532 -0.01(-0.22%)
Jan 11, 2021 6.307 6.414 6.300 6.378 183,857 -0.01(-0.11%)
Jan 08, 2021 6.414 6.414 6.335 6.385 145,236 +0.04(+0.56%)
Jan 07, 2021 6.364 6.385 6.335 6.350 92,899 +0.01(+0.11%)
Jan 06, 2021 6.342 6.371 6.320 6.342 75,760 -0.01(-0.11%)
Jan 05, 2021 6.271 6.357 6.256 6.350 110,142 +0.08(+1.25%)
Jan 04, 2021 6.428 6.428 6.264 6.271 198,871 -0.09(-1.35%)
Dec 31, 2020 6.357 6.357 6.357 56,107 -0.08(-1.22%)
Dec 30, 2020 6.399 6.435 6.392 6.435 56,107 +0.03(+0.45%)
Dec 29, 2020 6.428 6.435 6.392 6.407 235,583 -0.04(-0.63%)
Dec 28, 2020 6.475 6.488 6.426 6.447 90,006 -0.01(-0.22%)
Dec 24, 2020 6.391 6.468 6.391 6.461 110,902 +0.08(+1.33%)
Dec 23, 2020 6.362 6.412 6.341 6.376 106,923 +0.03(+0.45%)
Dec 22, 2020 6.334 6.362 6.313 6.348 129,612 +0.04(+0.56%)
Dec 21, 2020 6.299 6.334 6.263 6.313 125,134 +0.01(+0.11%)
Dec 18, 2020 6.341 6.391 6.292 6.306 110,195 -0.01(-0.22%)
Dec 17, 2020 6.362 6.380 6.278 6.320 137,598 -0.01(-0.22%)
Dec 16, 2020 6.391 6.406 6.320 6.334 110,966 -0.06(-0.89%)
Dec 15, 2020 6.362 6.419 6.362 6.391 139,571 +0.03(+0.44%)
Dec 14, 2020 6.398 6.419 6.341 6.362 154,991 -0.03(-0.44%)
Dec 11, 2020 6.405 6.417 6.384 6.391 94,776 -0.01(-0.22%)
Dec 10, 2020 6.447 6.452 6.369 6.405 171,300 -0.03(-0.41%)
Dec 09, 2020 6.438 6.466 6.403 6.431 99,066 +0.02(+0.33%)
Dec 08, 2020 6.410 6.438 6.361 6.410 192,764 +0.01(+0.22%)
Dec 07, 2020 6.347 6.445 6.343 6.396 214,045 +0.02(+0.33%)
Dec 04, 2020 6.375 6.452 6.326 6.375 214,601 +0.03(+0.44%)
Dec 03, 2020 6.305 6.382 6.284 6.347 120,064 +0.07(+1.12%)
Dec 02, 2020 6.207 6.312 6.207 6.277 155,807 +0.08(+1.36%)
Dec 01, 2020 6.207 6.217 6.171 6.192 192,235 +0.01(+0.11%)
Nov 30, 2020 6.192 6.221 6.122 6.185 174,561 +0.04(+0.68%)
Nov 27, 2020 6.108 6.164 6.108 6.143 34,792 +0.03(+0.46%)
Nov 25, 2020 6.143 6.143 6.059 6.115 91,116 +0.00(+0.00%)
Nov 24, 2020 5.996 6.164 5.989 6.115 144,369 +0.13(+2.23%)
Nov 23, 2020 5.954 6.010 5.940 5.982 91,470 +0.05(+0.83%)
Nov 20, 2020 5.961 5.961 5.919 5.933 80,279 -0.03(-0.47%)
Nov 19, 2020 5.933 5.961 5.926 5.961 119,098 +0.02(+0.35%)
Nov 18, 2020 5.940 5.968 5.926 5.940 92,013 -0.01(-0.24%)
Nov 17, 2020 5.947 5.982 5.933 5.954 62,454 +0.01(+0.12%)
Nov 16, 2020 5.954 5.975 5.926 5.947 134,130 +0.01(+0.15%)
Nov 13, 2020 5.924 5.945 5.848 5.938 106,571 +0.04(+0.71%)
Nov 12, 2020 5.938 6.000 5.841 5.896 131,033 -0.03(-0.59%)
Nov 11, 2020 5.820 5.962 5.799 5.931 181,587 +0.15(+2.65%)
Nov 10, 2020 5.708 5.792 5.708 5.778 66,320 +0.07(+1.22%)
Nov 09, 2020 5.750 5.771 5.695 5.708 76,152 +0.04(+0.74%)
Nov 06, 2020 5.604 5.667 5.597 5.667 125,268 +0.08(+1.49%)
Nov 05, 2020 5.500 5.608 5.500 5.583 70,173 +0.10(+1.77%)
Nov 04, 2020 5.493 5.517 5.448 5.486 87,027 +0.04(+0.77%)
Nov 03, 2020 5.416 5.465 5.389 5.444 85,234 +0.04(+0.77%)
Nov 02, 2020 5.389 5.424 5.354 5.403 77,214 +0.03(+0.65%)
Oct 30, 2020 5.416 5.416 5.340 5.368 136,630 -0.03(-0.52%)
Oct 29, 2020 5.382 5.416 5.347 5.396 91,772 +0.03(+0.52%)
Oct 28, 2020 5.444 5.444 5.305 5.368 100,399 -0.10(-1.91%)
Oct 27, 2020 5.465 5.513 5.437 5.472 91,211 -0.01(-0.13%)
Oct 26, 2020 5.576 5.583 5.479 5.479 81,968 -0.10(-1.87%)
Oct 23, 2020 5.569 5.590 5.531 5.583 53,357 +0.04(+0.75%)
Oct 22, 2020 5.569 5.578 5.535 5.542 41,128 -0.01(-0.13%)
Oct 21, 2020 5.528 5.583 5.521 5.549 91,286 +0.01(+0.13%)
Oct 20, 2020 5.521 5.562 5.493 5.542 77,154 +0.06(+1.01%)
Oct 19, 2020 5.555 5.586 5.486 5.486 83,115 -0.07(-1.25%)
Oct 16, 2020 5.611 5.625 5.555 5.555 102,401 -0.08(-1.36%)
Oct 15, 2020 5.653 5.681 5.618 5.632 90,322 -0.04(-0.76%)
Oct 14, 2020 5.654 5.689 5.647 5.675 130,165 +0.02(+0.37%)
Oct 13, 2020 5.675 5.699 5.654 5.654 120,031 -0.02(-0.36%)
Oct 12, 2020 5.723 5.765 5.661 5.675 184,417 -0.06(-0.96%)
Oct 09, 2020 5.723 5.751 5.710 5.730 165,612 +0.01(+0.24%)
Oct 08, 2020 5.716 5.772 5.682 5.716 104,131 +0.01(+0.24%)
Oct 07, 2020 5.696 5.716 5.675 5.703 63,283 +0.03(+0.49%)
Oct 06, 2020 5.654 5.710 5.641 5.675 131,102 +0.02(+0.37%)
Oct 05, 2020 5.620 5.656 5.592 5.654 85,708 +0.04(+0.74%)
Oct 02, 2020 5.551 5.613 5.537 5.613 161,697 +0.04(+0.74%)
Oct 01, 2020 5.544 5.579 5.516 5.572 142,728 +0.08(+1.51%)
Sep 30, 2020 5.565 5.606 5.489 5.489 274,924 -0.04(-0.75%)
Sep 29, 2020 5.510 5.537 5.496 5.530 147,003 +0.00(+0.00%)
Sep 28, 2020 5.489 5.537 5.481 5.530 76,454 +0.08(+1.52%)
Sep 25, 2020 5.489 5.496 5.420 5.448 81,501 -0.03(-0.63%)
Sep 24, 2020 5.475 5.510 5.441 5.482 156,477 +0.01(+0.25%)
Sep 23, 2020 5.627 5.627 5.468 5.468 95,946 -0.14(-2.46%)
Sep 22, 2020 5.641 5.644 5.592 5.606 77,382 -0.01(-0.25%)
Sep 21, 2020 5.634 5.641 5.544 5.620 158,648 -0.06(-1.09%)
Sep 18, 2020 5.682 6.234 5.647 5.682 223,620 +0.01(+0.24%)
Sep 17, 2020 5.668 5.696 5.647 5.668 183,065 -0.02(-0.36%)
Sep 16, 2020 5.682 5.689 5.661 5.689 113,465 +0.03(+0.49%)
Sep 15, 2020 5.641 5.689 5.634 5.661 169,547 +0.05(+0.96%)
Sep 14, 2020 5.601 5.628 5.560 5.608 218,108 +0.01(+0.24%)
Sep 11, 2020 5.573 5.594 5.546 5.594 111,282 +0.05(+0.99%)
Sep 10, 2020 5.601 5.608 5.539 5.539 189,729 -0.02(-0.37%)
Sep 09, 2020 5.471 5.560 5.464 5.560 104,265 +0.10(+1.75%)
Sep 08, 2020 5.450 5.471 5.402 5.464 93,093 -0.03(-0.62%)
Sep 04, 2020 5.512 5.527 5.423 5.498 182,498 -0.02(-0.37%)
Sep 03, 2020 5.566 5.580 5.512 5.519 134,631 -0.07(-1.22%)
Sep 02, 2020 5.566 5.608 5.560 5.587 116,020 +0.00(+0.00%)
Sep 01, 2020 5.546 5.587 5.526 5.587 144,963 +0.02(+0.37%)
Aug 31, 2020 5.525 5.566 5.505 5.566 108,968 +0.04(+0.74%)
Aug 28, 2020 5.498 5.539 5.491 5.525 87,008 +0.03(+0.50%)
Aug 27, 2020 5.498 5.553 5.478 5.498 180,148 -0.04(-0.74%)
Aug 26, 2020 5.553 5.566 5.519 5.539 81,341 -0.01(-0.25%)
Aug 25, 2020 5.573 5.573 5.534 5.553 94,730 +0.01(+0.12%)
Aug 24, 2020 5.532 5.594 5.512 5.546 124,133 +0.01(+0.25%)
Aug 21, 2020 5.553 5.553 5.505 5.532 92,565 -0.02(-0.37%)
Aug 20, 2020 5.525 5.566 5.505 5.553 199,215 +0.03(+0.50%)
Aug 19, 2020 5.539 5.546 5.498 5.525 150,977 -0.01(-0.12%)
Aug 18, 2020 5.525 5.546 5.498 5.532 85,563 +0.01(+0.10%)
Aug 17, 2020 5.547 5.547 5.493 5.527 166,671 +0.03(+0.49%)
Aug 14, 2020 5.493 5.506 5.473 5.500 81,252 -0.01(-0.25%)
Aug 13, 2020 5.459 5.513 5.446 5.513 145,515 +0.06(+1.12%)
Aug 12, 2020 5.439 5.459 5.432 5.452 64,282 +0.03(+0.50%)
Aug 11, 2020 5.459 5.472 5.422 5.425 160,823 +0.01(+0.13%)
Aug 10, 2020 5.418 5.459 5.412 5.418 69,455 +0.01(+0.13%)
Aug 07, 2020 5.405 5.432 5.405 5.412 63,261 +0.01(+0.13%)
Aug 06, 2020 5.405 5.445 5.405 5.405 133,530 +0.00(+0.00%)
Aug 05, 2020 5.405 5.405 5.364 5.405 148,648 +0.05(+1.01%)
Aug 04, 2020 5.323 5.350 5.310 5.350 103,231 +0.05(+0.89%)
Aug 03, 2020 5.289 5.337 5.283 5.303 127,195 +0.01(+0.26%)
Jul 31, 2020 5.296 5.303 5.264 5.289 143,923 +0.03(+0.52%)
Jul 30, 2020 5.256 5.283 5.252 5.262 86,200 -0.03(-0.64%)
Jul 29, 2020 5.215 5.296 5.215 5.296 102,004 +0.09(+1.69%)
Jul 28, 2020 5.167 5.208 5.167 5.208 136,255 +0.02(+0.39%)
Jul 27, 2020 5.188 5.201 5.167 5.188 137,580 +0.00(+0.00%)
Jul 24, 2020 5.181 5.188 5.161 5.188 99,095 +0.01(+0.13%)
Jul 23, 2020 5.181 5.188 5.161 5.181 123,621 +0.01(+0.13%)
Jul 22, 2020 5.195 5.215 5.174 5.174 104,996 -0.03(-0.52%)
Jul 21, 2020 5.215 5.215 5.188 5.201 88,499 +0.01(+0.26%)
Jul 20, 2020 5.188 5.195 5.154 5.188 227,174 +0.03(+0.63%)
Jul 17, 2020 5.142 5.175 5.142 5.155 210,080 +0.02(+0.39%)
Jul 16, 2020 5.095 5.142 5.081 5.135 66,438 +0.03(+0.66%)
Jul 15, 2020 5.048 5.115 5.048 5.101 58,719 +0.05(+1.07%)
Jul 14, 2020 5.021 5.061 5.021 5.048 65,440 +0.01(+0.27%)
Jul 13, 2020 5.175 5.175 5.007 5.034 311,861 -0.12(-2.35%)
Jul 10, 2020 5.135 5.155 5.075 5.155 71,861 +0.03(+0.66%)
Jul 09, 2020 5.182 5.182 5.095 5.122 85,585 -0.04(-0.78%)
Jul 08, 2020 5.148 5.175 5.135 5.162 104,120 +0.04(+0.79%)
Jul 07, 2020 5.128 5.148 5.101 5.122 127,601 +0.01(+0.13%)
Jul 06, 2020 5.169 5.169 5.095 5.115 125,912 +0.01(+0.26%)
Jul 02, 2020 5.101 5.135 5.081 5.101 270,188 +0.05(+1.07%)
Jul 01, 2020 5.007 5.054 4.967 5.048 344,753 +0.05(+0.94%)
Jun 30, 2020 4.967 5.014 4.933 5.001 212,541 +0.06(+1.22%)
Jun 29, 2020 4.974 4.974 4.913 4.940 108,246 -0.01(-0.27%)
Jun 26, 2020 5.001 5.014 4.927 4.954 174,372 -0.07(-1.34%)
Jun 25, 2020 5.014 5.021 4.994 5.021 86,132 -0.01(-0.27%)
Jun 24, 2020 5.041 5.048 5.001 5.034 197,511 -0.01(-0.13%)
Jun 23, 2020 5.054 5.068 5.023 5.041 207,250 +0.01(+0.27%)
Jun 22, 2020 5.014 5.048 5.001 5.027 129,197 +0.01(+0.27%)
Jun 19, 2020 5.054 5.061 5.007 5.014 152,501 -0.03(-0.53%)
Jun 18, 2020 5.061 5.061 5.021 5.041 94,039 -0.02(-0.40%)
Jun 17, 2020 5.095 5.108 5.054 5.061 117,390 -0.02(-0.40%)
Jun 16, 2020 5.075 5.095 5.027 5.081 226,804 +0.10(+2.00%)
Jun 15, 2020 4.948 5.022 4.926 4.982 207,340 -0.01(-0.27%)
Jun 12, 2020 5.048 5.062 4.948 4.995 165,461 +0.05(+0.94%)
Jun 11, 2020 5.102 5.102 4.909 4.948 254,179 -0.23(-4.38%)
Jun 10, 2020 5.162 5.183 5.128 5.175 145,204 +0.03(+0.52%)
Jun 09, 2020 5.135 5.148 5.108 5.148 135,707 +0.03(+0.52%)
Jun 08, 2020 5.088 5.135 5.088 5.122 250,625 +0.03(+0.65%)
Jun 05, 2020 5.062 5.128 5.062 5.088 275,069 +0.06(+1.19%)
Jun 04, 2020 5.055 5.062 5.015 5.028 277,752 -0.03(-0.66%)
Jun 03, 2020 5.022 5.095 5.022 5.062 660,579 +0.05(+1.06%)
Jun 02, 2020 4.928 5.028 4.928 5.008 294,786 +0.07(+1.48%)
Jun 01, 2020 4.849 4.948 4.849 4.935 291,827 +0.06(+1.23%)
May 29, 2020 4.862 4.880 4.829 4.875 214,259 +0.02(+0.41%)
May 28, 2020 4.789 4.862 4.755 4.855 353,687 +0.06(+1.25%)
May 27, 2020 4.709 4.795 4.709 4.795 497,963 +0.09(+1.84%)
May 26, 2020 4.682 4.742 4.682 4.709 235,579 +0.05(+1.00%)
May 22, 2020 4.622 4.662 4.622 4.662 135,883 +0.05(+1.16%)
May 21, 2020 4.609 4.629 4.589 4.609 274,875 -0.00(-0.01%)
May 20, 2020 4.589 4.635 4.576 4.609 120,374 +0.05(+1.04%)
May 19, 2020 4.549 4.596 4.522 4.562 171,784 +0.02(+0.44%)
May 18, 2020 4.496 4.555 4.482 4.542 128,923 +0.11(+2.53%)
May 15, 2020 4.391 4.457 4.391 4.430 139,850 -0.03(-0.59%)
May 14, 2020 4.463 4.470 4.378 4.457 267,269 -0.08(-1.74%)
May 13, 2020 4.562 4.562 4.496 4.536 174,138 -0.01(-0.29%)
May 12, 2020 4.575 4.588 4.542 4.549 93,810 -0.01(-0.29%)
May 11, 2020 4.556 4.589 4.529 4.562 165,169 -0.03(-0.57%)
May 08, 2020 4.542 4.589 4.509 4.589 163,513 +0.07(+1.61%)
May 07, 2020 4.529 4.556 4.490 4.516 134,641 +0.04(+0.88%)
May 06, 2020 4.516 4.523 4.470 4.476 193,445 -0.01(-0.29%)
May 05, 2020 4.483 4.509 4.457 4.490 133,379 +0.03(+0.59%)
May 04, 2020 4.364 4.470 4.364 4.463 160,042 +0.05(+1.04%)
May 01, 2020 4.411 4.457 4.397 4.417 192,180 -0.09(-1.90%)
Apr 30, 2020 4.516 4.529 4.476 4.503 186,938 -0.01(-0.29%)
Apr 29, 2020 4.391 4.523 4.391 4.516 356,503 +0.15(+3.47%)
Apr 28, 2020 4.417 4.434 4.358 4.364 312,655 -0.02(-0.45%)
Apr 27, 2020 4.470 4.523 4.378 4.384 436,998 -0.08(-1.77%)
Apr 24, 2020 4.529 4.529 4.430 4.463 125,137 -0.01(-0.29%)
Apr 23, 2020 4.529 4.569 4.476 4.476 109,186 -0.06(-1.31%)
Apr 22, 2020 4.503 4.575 4.470 4.536 323,710 +0.09(+1.93%)
Apr 21, 2020 4.430 4.490 4.378 4.450 382,540 -0.01(-0.15%)
Apr 20, 2020 4.483 4.509 4.450 4.457 185,526 -0.04(-0.88%)
Apr 17, 2020 4.549 4.562 4.483 4.496 194,152 +0.05(+1.19%)
Apr 16, 2020 4.503 4.516 4.397 4.444 116,406 -0.07(-1.46%)
Apr 15, 2020 4.542 4.542 4.424 4.509 191,622 -0.08(-1.75%)
Apr 14, 2020 4.557 4.616 4.538 4.590 275,733 +0.12(+2.78%)
Apr 13, 2020 4.557 4.557 4.368 4.466 247,297 -0.08(-1.72%)
Apr 09, 2020 4.479 4.696 4.479 4.544 325,625 +0.23(+5.30%)
Apr 08, 2020 4.152 4.329 4.152 4.316 220,233 +0.18(+4.42%)
Apr 07, 2020 4.231 4.231 4.009 4.133 411,989 +0.16(+3.94%)
Apr 06, 2020 3.950 4.045 3.950 3.976 249,323 +0.10(+2.53%)
Apr 03, 2020 4.054 4.100 3.852 3.878 265,432 -0.19(-4.65%)
Apr 02, 2020 4.015 4.192 3.983 4.068 236,824 -0.01(-0.16%)
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.