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

Pioneer High Income Trust (NY: PHT )

7.360 +0.030 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Apr 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 (%)
May 28, 2021 7.699 7.714 7.630 7.706 118,110 +0.05(+0.70%)
May 27, 2021 7.638 7.653 7.599 7.653 53,581 +0.04(+0.50%)
May 26, 2021 7.577 7.622 7.554 7.615 99,844 +0.04(+0.50%)
May 25, 2021 7.561 7.577 7.523 7.577 84,796 +0.07(+0.91%)
May 24, 2021 7.554 7.577 7.500 7.508 123,887 +0.00(+0.00%)
May 21, 2021 7.546 7.546 7.493 7.508 65,176 +0.02(+0.31%)
May 20, 2021 7.462 7.500 7.439 7.485 85,367 +0.06(+0.82%)
May 19, 2021 7.439 7.477 7.371 7.424 99,937 -0.02(-0.31%)
May 18, 2021 7.516 7.531 7.432 7.447 319,186 -0.09(-1.19%)
May 17, 2021 7.537 7.567 7.518 7.537 84,627 +0.03(+0.40%)
May 14, 2021 7.537 7.582 7.506 7.506 98,428 +0.03(+0.41%)
May 13, 2021 7.377 7.499 7.362 7.476 157,337 +0.14(+1.86%)
May 12, 2021 7.559 7.567 7.332 7.340 199,168 -0.23(-3.00%)
May 11, 2021 7.521 7.582 7.506 7.567 128,767 -0.01(-0.10%)
May 10, 2021 7.537 7.582 7.537 7.574 96,028 +0.04(+0.50%)
May 07, 2021 7.537 7.559 7.506 7.537 64,737 +0.00(+0.00%)
May 06, 2021 7.521 7.552 7.476 7.537 114,430 +0.01(+0.10%)
May 05, 2021 7.544 7.544 7.514 7.529 72,570 -0.01(-0.10%)
May 04, 2021 7.521 7.537 7.464 7.537 67,247 +0.02(+0.25%)
May 03, 2021 7.499 7.529 7.483 7.518 91,112 +0.06(+0.76%)
Apr 30, 2021 7.453 7.476 7.423 7.461 66,011 +0.02(+0.31%)
Apr 29, 2021 7.453 7.453 7.400 7.438 149,437 +0.02(+0.20%)
Apr 28, 2021 7.423 7.423 7.393 7.423 81,830 +0.01(+0.10%)
Apr 27, 2021 7.430 7.430 7.385 7.415 89,745 -0.02(-0.20%)
Apr 26, 2021 7.438 7.438 7.404 7.430 79,928 -0.01(-0.10%)
Apr 23, 2021 7.408 7.438 7.385 7.438 107,599 +0.05(+0.72%)
Apr 22, 2021 7.377 7.393 7.362 7.385 166,868 +0.03(+0.41%)
Apr 21, 2021 7.294 7.385 7.294 7.355 88,377 +0.05(+0.73%)
Apr 20, 2021 7.264 7.302 7.234 7.302 96,028 +0.04(+0.52%)
Apr 19, 2021 7.226 7.294 7.218 7.264 106,908 +0.03(+0.42%)
Apr 16, 2021 7.355 7.355 7.234 7.234 182,456 -0.13(-1.72%)
Apr 15, 2021 7.368 7.375 7.315 7.360 140,071 -0.01(-0.10%)
Apr 14, 2021 7.368 7.375 7.323 7.368 123,489 +0.03(+0.41%)
Apr 13, 2021 7.270 7.338 7.259 7.338 106,449 +0.09(+1.24%)
Apr 12, 2021 7.263 7.293 7.240 7.248 159,051 +0.00(+0.00%)
Apr 09, 2021 7.233 7.255 7.215 7.248 159,610 +0.04(+0.52%)
Apr 08, 2021 7.127 7.210 7.124 7.210 109,708 +0.11(+1.48%)
Apr 07, 2021 7.037 7.120 7.022 7.105 194,797 +0.09(+1.29%)
Apr 06, 2021 7.045 7.045 7.007 7.015 89,215 +0.01(+0.11%)
Apr 05, 2021 7.030 7.050 6.992 7.007 164,547 -0.02(-0.21%)
Apr 01, 2021 7.045 7.047 7.007 7.022 94,569 -0.02(-0.32%)
Mar 31, 2021 6.992 7.067 6.992 7.045 117,998 +0.07(+0.97%)
Mar 30, 2021 7.000 7.030 6.969 6.977 111,212 -0.01(-0.11%)
Mar 29, 2021 7.000 7.022 6.985 6.985 56,420 +0.00(+0.05%)
Mar 26, 2021 6.985 7.015 6.977 6.981 91,243 -0.00(-0.05%)
Mar 25, 2021 6.939 7.000 6.932 6.985 74,406 +0.02(+0.32%)
Mar 24, 2021 6.977 7.000 6.947 6.962 121,946 +0.02(+0.32%)
Mar 23, 2021 6.939 7.000 6.939 6.939 127,861 +0.00(+0.00%)
Mar 22, 2021 6.985 7.007 6.924 6.939 205,817 -0.05(-0.75%)
Mar 19, 2021 6.992 7.037 6.966 6.992 102,017 +0.00(+0.00%)
Mar 18, 2021 7.045 7.067 6.969 6.992 110,613 -0.08(-1.06%)
Mar 17, 2021 7.105 7.120 7.067 7.067 91,023 -0.07(-1.03%)
Mar 16, 2021 7.178 7.178 7.118 7.141 138,722 -0.01(-0.21%)
Mar 15, 2021 7.155 7.178 7.096 7.155 139,072 +0.04(+0.52%)
Mar 12, 2021 7.111 7.123 7.088 7.118 146,756 +0.03(+0.37%)
Mar 11, 2021 7.021 7.118 7.021 7.092 91,125 +0.07(+1.01%)
Mar 10, 2021 7.021 7.029 6.976 7.021 81,652 +0.01(+0.21%)
Mar 09, 2021 7.014 7.029 6.976 7.006 54,331 +0.04(+0.64%)
Mar 08, 2021 6.924 6.976 6.917 6.961 82,324 +0.07(+0.97%)
Mar 05, 2021 6.917 6.946 6.861 6.894 95,291 +0.02(+0.33%)
Mar 04, 2021 6.999 7.021 6.827 6.872 133,609 -0.10(-1.39%)
Mar 03, 2021 6.984 7.036 6.961 6.969 88,017 +0.01(+0.11%)
Mar 02, 2021 6.924 6.998 6.919 6.961 66,203 +0.04(+0.54%)
Mar 01, 2021 6.887 6.954 6.887 6.924 119,653 +0.07(+0.98%)
Feb 26, 2021 6.790 6.879 6.790 6.857 215,510 +0.07(+0.99%)
Feb 25, 2021 6.879 6.894 6.767 6.790 97,027 -0.10(-1.52%)
Feb 24, 2021 6.864 6.894 6.842 6.894 193,931 +0.03(+0.43%)
Feb 23, 2021 6.820 6.872 6.797 6.864 69,684 +0.01(+0.22%)
Feb 22, 2021 6.872 6.887 6.842 6.850 95,002 -0.02(-0.33%)
Feb 19, 2021 6.902 6.928 6.827 6.872 153,457 -0.06(-0.86%)
Feb 18, 2021 6.954 6.954 6.879 6.932 87,009 -0.01(-0.11%)
Feb 17, 2021 6.976 6.976 6.909 6.939 110,974 -0.03(-0.40%)
Feb 16, 2021 6.997 7.034 6.937 6.967 149,597 -0.04(-0.53%)
Feb 12, 2021 6.952 7.034 6.952 7.004 115,075 +0.05(+0.75%)
Feb 11, 2021 6.908 6.989 6.908 6.952 150,357 +0.01(+0.21%)
Feb 10, 2021 6.945 6.997 6.930 6.937 138,826 -0.01(-0.21%)
Feb 09, 2021 6.908 6.952 6.890 6.952 119,771 +0.06(+0.86%)
Feb 08, 2021 6.812 6.908 6.797 6.893 154,000 +0.11(+1.64%)
Feb 05, 2021 6.767 6.782 6.701 6.782 156,404 +0.04(+0.55%)
Feb 04, 2021 6.797 6.797 6.723 6.745 165,098 -0.02(-0.33%)
Feb 03, 2021 6.797 6.819 6.752 6.767 158,899 +0.02(+0.33%)
Feb 02, 2021 6.738 6.745 6.723 6.745 97,778 +0.05(+0.77%)
Feb 01, 2021 6.693 6.730 6.663 6.693 133,813 +0.01(+0.11%)
Jan 29, 2021 6.678 6.723 6.663 6.686 99,272 -0.06(-0.88%)
Jan 28, 2021 6.671 6.782 6.656 6.745 109,203 +0.06(+0.89%)
Jan 27, 2021 6.693 6.723 6.656 6.686 134,400 -0.05(-0.77%)
Jan 26, 2021 6.767 6.782 6.700 6.738 83,946 -0.04(-0.55%)
Jan 25, 2021 6.775 6.793 6.738 6.775 88,656 +0.00(+0.00%)
Jan 22, 2021 6.752 6.871 6.738 6.775 132,228 +0.02(+0.33%)
Jan 21, 2021 6.708 6.767 6.708 6.752 106,738 +0.02(+0.33%)
Jan 20, 2021 6.723 6.745 6.708 6.730 72,158 +0.03(+0.44%)
Jan 19, 2021 6.671 6.730 6.656 6.700 70,949 +0.01(+0.11%)
Jan 15, 2021 6.738 6.745 6.686 6.693 69,423 -0.04(-0.55%)
Jan 14, 2021 6.649 6.738 6.649 6.730 85,635 +0.09(+1.34%)
Jan 13, 2021 6.619 6.641 6.604 6.641 52,384 +0.03(+0.45%)
Jan 12, 2021 6.634 6.634 6.578 6.612 87,138 -0.01(-0.22%)
Jan 11, 2021 6.552 6.663 6.546 6.626 176,965 -0.01(-0.11%)
Jan 08, 2021 6.663 6.663 6.582 6.634 139,791 +0.04(+0.56%)
Jan 07, 2021 6.612 6.634 6.582 6.597 89,416 +0.01(+0.11%)
Jan 06, 2021 6.589 6.619 6.566 6.589 72,920 -0.01(-0.11%)
Jan 05, 2021 6.515 6.604 6.500 6.597 106,013 +0.08(+1.25%)
Jan 04, 2021 6.678 6.678 6.508 6.515 191,416 -0.09(-1.35%)
Dec 31, 2020 6.604 6.604 6.604 54,004 -0.08(-1.22%)
Dec 30, 2020 6.649 6.686 6.641 6.686 54,004 +0.03(+0.44%)
Dec 29, 2020 6.678 6.686 6.641 6.656 226,751 -0.04(-0.64%)
Dec 28, 2020 6.728 6.741 6.677 6.699 86,627 -0.01(-0.22%)
Dec 24, 2020 6.640 6.721 6.640 6.713 106,739 +0.09(+1.33%)
Dec 23, 2020 6.611 6.662 6.588 6.625 102,909 +0.03(+0.45%)
Dec 22, 2020 6.581 6.611 6.559 6.596 124,747 +0.04(+0.56%)
Dec 21, 2020 6.544 6.581 6.508 6.559 120,436 +0.01(+0.11%)
Dec 18, 2020 6.588 6.640 6.537 6.552 106,058 -0.01(-0.22%)
Dec 17, 2020 6.611 6.629 6.522 6.566 132,432 -0.01(-0.22%)
Dec 16, 2020 6.640 6.656 6.566 6.581 106,800 -0.06(-0.88%)
Dec 15, 2020 6.611 6.669 6.611 6.640 134,332 +0.03(+0.44%)
Dec 14, 2020 6.647 6.669 6.588 6.611 149,173 -0.03(-0.44%)
Dec 11, 2020 6.655 6.667 6.633 6.640 91,218 -0.01(-0.22%)
Dec 10, 2020 6.699 6.704 6.618 6.655 164,869 -0.03(-0.41%)
Dec 09, 2020 6.689 6.719 6.653 6.682 95,341 +0.02(+0.33%)
Dec 08, 2020 6.660 6.689 6.609 6.660 185,518 +0.01(+0.22%)
Dec 07, 2020 6.595 6.697 6.590 6.646 205,998 +0.02(+0.33%)
Dec 04, 2020 6.624 6.704 6.573 6.624 206,533 +0.03(+0.44%)
Dec 03, 2020 6.551 6.631 6.529 6.595 115,550 +0.07(+1.12%)
Dec 02, 2020 6.449 6.558 6.449 6.522 149,950 +0.09(+1.36%)
Dec 01, 2020 6.449 6.460 6.413 6.434 185,009 +0.01(+0.11%)
Nov 30, 2020 6.434 6.464 6.362 6.427 167,999 +0.04(+0.68%)
Nov 27, 2020 6.347 6.405 6.347 6.383 33,484 +0.03(+0.46%)
Nov 25, 2020 6.383 6.383 6.296 6.354 87,691 +0.00(+0.00%)
Nov 24, 2020 6.230 6.405 6.223 6.354 138,941 +0.14(+2.23%)
Nov 23, 2020 6.187 6.245 6.172 6.216 88,031 +0.05(+0.83%)
Nov 20, 2020 6.194 6.194 6.150 6.165 77,261 -0.03(-0.47%)
Nov 19, 2020 6.165 6.194 6.157 6.194 114,621 +0.02(+0.35%)
Nov 18, 2020 6.172 6.201 6.157 6.172 88,554 -0.01(-0.24%)
Nov 17, 2020 6.179 6.216 6.165 6.187 60,106 +0.01(+0.12%)
Nov 16, 2020 6.187 6.208 6.157 6.179 129,088 +0.01(+0.15%)
Nov 13, 2020 6.156 6.177 6.076 6.170 102,559 +0.04(+0.71%)
Nov 12, 2020 6.170 6.235 6.069 6.127 126,099 -0.04(-0.59%)
Nov 11, 2020 6.047 6.196 6.026 6.163 174,751 +0.16(+2.65%)
Nov 10, 2020 5.932 6.018 5.932 6.004 63,823 +0.07(+1.22%)
Nov 09, 2020 5.975 5.997 5.917 5.932 73,285 +0.04(+0.74%)
Nov 06, 2020 5.823 5.888 5.816 5.888 120,552 +0.09(+1.49%)
Nov 05, 2020 5.715 5.827 5.715 5.802 67,531 +0.10(+1.77%)
Nov 04, 2020 5.708 5.733 5.661 5.701 83,751 +0.04(+0.77%)
Nov 03, 2020 5.628 5.679 5.599 5.657 82,025 +0.04(+0.77%)
Nov 02, 2020 5.599 5.636 5.563 5.614 74,307 +0.04(+0.65%)
Oct 30, 2020 5.628 5.628 5.549 5.578 131,486 -0.03(-0.52%)
Oct 29, 2020 5.592 5.628 5.556 5.607 88,317 +0.03(+0.52%)
Oct 28, 2020 5.657 5.657 5.513 5.578 96,619 -0.11(-1.91%)
Oct 27, 2020 5.679 5.728 5.650 5.686 87,777 -0.01(-0.13%)
Oct 26, 2020 5.795 5.802 5.693 5.693 78,882 -0.11(-1.87%)
Oct 23, 2020 5.787 5.809 5.747 5.802 51,348 +0.04(+0.75%)
Oct 22, 2020 5.787 5.796 5.751 5.758 39,580 -0.01(-0.13%)
Oct 21, 2020 5.744 5.802 5.737 5.766 87,849 +0.01(+0.13%)
Oct 20, 2020 5.737 5.780 5.708 5.758 74,249 +0.06(+1.01%)
Oct 19, 2020 5.773 5.804 5.701 5.701 79,986 -0.07(-1.25%)
Oct 16, 2020 5.831 5.845 5.773 5.773 98,545 -0.08(-1.36%)
Oct 15, 2020 5.874 5.903 5.838 5.852 86,922 -0.05(-0.77%)
Oct 14, 2020 5.876 5.912 5.869 5.897 125,257 +0.02(+0.37%)
Oct 13, 2020 5.897 5.923 5.876 5.876 115,505 -0.02(-0.36%)
Oct 12, 2020 5.948 5.991 5.883 5.897 177,463 -0.06(-0.96%)
Oct 09, 2020 5.948 5.976 5.933 5.955 159,367 +0.01(+0.24%)
Oct 08, 2020 5.940 5.998 5.905 5.940 100,204 +0.01(+0.24%)
Oct 07, 2020 5.919 5.940 5.897 5.926 60,897 +0.03(+0.49%)
Oct 06, 2020 5.876 5.933 5.862 5.897 126,158 +0.02(+0.37%)
Oct 05, 2020 5.840 5.878 5.811 5.876 82,476 +0.04(+0.74%)
Oct 02, 2020 5.768 5.833 5.754 5.833 155,599 +0.04(+0.74%)
Oct 01, 2020 5.761 5.797 5.733 5.790 137,346 +0.09(+1.51%)
Sep 30, 2020 5.783 5.826 5.704 5.704 264,557 -0.04(-0.75%)
Sep 29, 2020 5.725 5.754 5.711 5.747 141,460 +0.00(+0.00%)
Sep 28, 2020 5.704 5.754 5.696 5.747 73,571 +0.09(+1.52%)
Sep 25, 2020 5.704 5.711 5.632 5.661 78,427 -0.04(-0.63%)
Sep 24, 2020 5.690 5.725 5.654 5.697 150,577 +0.01(+0.25%)
Sep 23, 2020 5.847 5.847 5.682 5.682 92,328 -0.14(-2.46%)
Sep 22, 2020 5.862 5.865 5.811 5.826 74,464 -0.01(-0.25%)
Sep 21, 2020 5.854 5.862 5.761 5.840 152,666 -0.06(-1.09%)
Sep 18, 2020 5.905 6.478 5.869 5.905 215,188 +0.01(+0.24%)
Sep 17, 2020 5.890 5.919 5.869 5.890 176,162 -0.02(-0.36%)
Sep 16, 2020 5.905 5.912 5.883 5.912 109,186 +0.03(+0.49%)
Sep 15, 2020 5.862 5.912 5.854 5.883 163,153 +0.06(+0.95%)
Sep 14, 2020 5.820 5.849 5.778 5.828 209,871 +0.01(+0.24%)
Sep 11, 2020 5.792 5.813 5.764 5.813 107,080 +0.06(+0.99%)
Sep 10, 2020 5.820 5.828 5.757 5.757 182,563 -0.02(-0.37%)
Sep 09, 2020 5.685 5.778 5.678 5.778 100,327 +0.10(+1.75%)
Sep 08, 2020 5.664 5.685 5.614 5.678 89,577 -0.04(-0.62%)
Sep 04, 2020 5.728 5.744 5.636 5.714 175,605 -0.02(-0.37%)
Sep 03, 2020 5.785 5.799 5.728 5.735 129,547 -0.07(-1.22%)
Sep 02, 2020 5.785 5.828 5.778 5.806 111,639 +0.00(+0.00%)
Sep 01, 2020 5.764 5.806 5.742 5.806 139,488 +0.02(+0.37%)
Aug 31, 2020 5.742 5.785 5.721 5.785 104,852 +0.04(+0.74%)
Aug 28, 2020 5.714 5.757 5.707 5.742 83,722 +0.03(+0.50%)
Aug 27, 2020 5.714 5.771 5.693 5.714 173,344 -0.04(-0.74%)
Aug 26, 2020 5.771 5.785 5.735 5.757 78,269 -0.01(-0.25%)
Aug 25, 2020 5.792 5.792 5.751 5.771 91,153 +0.01(+0.12%)
Aug 24, 2020 5.749 5.813 5.728 5.764 119,445 +0.01(+0.25%)
Aug 21, 2020 5.771 5.771 5.721 5.749 89,069 -0.02(-0.37%)
Aug 20, 2020 5.742 5.785 5.721 5.771 191,691 +0.03(+0.50%)
Aug 19, 2020 5.757 5.764 5.714 5.742 145,275 -0.01(-0.12%)
Aug 18, 2020 5.742 5.764 5.714 5.749 82,332 +0.01(+0.09%)
Aug 17, 2020 5.765 5.765 5.709 5.744 160,366 +0.03(+0.49%)
Aug 14, 2020 5.709 5.723 5.688 5.716 78,178 -0.01(-0.25%)
Aug 13, 2020 5.674 5.730 5.660 5.730 140,010 +0.06(+1.12%)
Aug 12, 2020 5.652 5.674 5.645 5.667 61,850 +0.03(+0.50%)
Aug 11, 2020 5.674 5.687 5.635 5.638 154,739 +0.01(+0.13%)
Aug 10, 2020 5.631 5.674 5.624 5.631 66,827 +0.01(+0.13%)
Aug 07, 2020 5.617 5.645 5.617 5.624 60,868 +0.01(+0.13%)
Aug 06, 2020 5.617 5.660 5.617 5.617 128,479 +0.00(+0.00%)
Aug 05, 2020 5.617 5.617 5.575 5.617 143,025 +0.06(+1.01%)
Aug 04, 2020 5.533 5.561 5.519 5.561 99,326 +0.05(+0.90%)
Aug 03, 2020 5.497 5.547 5.490 5.512 122,384 +0.01(+0.26%)
Jul 31, 2020 5.504 5.512 5.471 5.497 138,479 +0.03(+0.52%)
Jul 30, 2020 5.462 5.490 5.459 5.469 82,940 -0.04(-0.64%)
Jul 29, 2020 5.420 5.504 5.420 5.504 98,145 +0.09(+1.69%)
Jul 28, 2020 5.371 5.413 5.371 5.413 131,101 +0.02(+0.39%)
Jul 27, 2020 5.392 5.406 5.371 5.392 132,375 +0.00(+0.00%)
Jul 24, 2020 5.385 5.392 5.364 5.392 95,346 +0.01(+0.13%)
Jul 23, 2020 5.385 5.392 5.364 5.385 118,944 +0.01(+0.13%)
Jul 22, 2020 5.399 5.420 5.378 5.378 101,024 -0.03(-0.52%)
Jul 21, 2020 5.420 5.420 5.392 5.406 85,152 +0.01(+0.26%)
Jul 20, 2020 5.392 5.399 5.356 5.392 218,580 +0.03(+0.62%)
Jul 17, 2020 5.344 5.379 5.344 5.358 202,120 +0.02(+0.39%)
Jul 16, 2020 5.295 5.344 5.281 5.337 63,921 +0.03(+0.66%)
Jul 15, 2020 5.246 5.316 5.246 5.302 56,494 +0.06(+1.07%)
Jul 14, 2020 5.218 5.260 5.218 5.246 62,960 +0.01(+0.27%)
Jul 13, 2020 5.379 5.379 5.205 5.232 300,045 -0.13(-2.35%)
Jul 10, 2020 5.337 5.358 5.274 5.358 69,138 +0.03(+0.66%)
Jul 09, 2020 5.386 5.386 5.295 5.323 82,342 -0.04(-0.78%)
Jul 08, 2020 5.351 5.379 5.337 5.365 100,175 +0.04(+0.79%)
Jul 07, 2020 5.330 5.351 5.302 5.323 122,766 +0.01(+0.13%)
Jul 06, 2020 5.372 5.372 5.295 5.316 121,141 +0.01(+0.26%)
Jul 02, 2020 5.302 5.337 5.281 5.302 259,950 +0.06(+1.07%)
Jul 01, 2020 5.205 5.253 5.163 5.246 331,690 +0.05(+0.94%)
Jun 30, 2020 5.163 5.212 5.128 5.198 204,487 +0.06(+1.22%)
Jun 29, 2020 5.170 5.170 5.107 5.135 104,144 -0.01(-0.27%)
Jun 26, 2020 5.198 5.211 5.121 5.149 167,765 -0.07(-1.34%)
Jun 25, 2020 5.212 5.218 5.191 5.218 82,869 -0.01(-0.27%)
Jun 24, 2020 5.239 5.246 5.198 5.232 190,027 -0.01(-0.13%)
Jun 23, 2020 5.253 5.267 5.221 5.239 199,397 +0.01(+0.27%)
Jun 22, 2020 5.212 5.246 5.198 5.225 124,302 +0.01(+0.27%)
Jun 19, 2020 5.253 5.260 5.205 5.212 146,723 -0.03(-0.53%)
Jun 18, 2020 5.260 5.260 5.218 5.239 90,475 -0.02(-0.40%)
Jun 17, 2020 5.295 5.309 5.253 5.260 112,942 -0.02(-0.40%)
Jun 16, 2020 5.274 5.295 5.225 5.281 218,211 +0.10(+1.99%)
Jun 15, 2020 5.144 5.220 5.120 5.178 199,471 -0.01(-0.27%)
Jun 12, 2020 5.248 5.261 5.144 5.192 159,181 +0.05(+0.94%)
Jun 11, 2020 5.303 5.303 5.102 5.144 244,531 -0.24(-4.38%)
Jun 10, 2020 5.365 5.388 5.331 5.379 139,692 +0.03(+0.52%)
Jun 09, 2020 5.338 5.351 5.310 5.351 130,556 +0.03(+0.52%)
Jun 08, 2020 5.289 5.338 5.289 5.324 241,112 +0.03(+0.65%)
Jun 05, 2020 5.261 5.331 5.261 5.289 264,628 +0.06(+1.19%)
Jun 04, 2020 5.254 5.261 5.213 5.227 267,210 -0.03(-0.66%)
Jun 03, 2020 5.220 5.296 5.220 5.261 635,506 +0.06(+1.06%)
Jun 02, 2020 5.123 5.227 5.123 5.206 283,597 +0.08(+1.48%)
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.