Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.485 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
May 29, 2020 4.942 4.960 4.908 4.955 210,793 +0.02(+0.41%)
May 28, 2020 4.867 4.942 4.834 4.935 347,966 +0.06(+1.25%)
May 27, 2020 4.786 4.874 4.786 4.874 489,908 +0.09(+1.84%)
May 26, 2020 4.759 4.820 4.759 4.786 231,768 +0.05(+1.00%)
May 22, 2020 4.698 4.739 4.698 4.739 133,684 +0.05(+1.16%)
May 21, 2020 4.685 4.705 4.664 4.685 270,429 -0.00(-0.01%)
May 20, 2020 4.664 4.712 4.651 4.685 118,427 +0.05(+1.04%)
May 19, 2020 4.624 4.671 4.597 4.637 169,005 +0.02(+0.44%)
May 18, 2020 4.570 4.630 4.556 4.617 126,838 +0.11(+2.52%)
May 15, 2020 4.463 4.530 4.463 4.504 137,578 -0.03(-0.59%)
May 14, 2020 4.537 4.544 4.450 4.530 262,926 -0.08(-1.74%)
May 13, 2020 4.638 4.638 4.570 4.611 171,308 -0.01(-0.29%)
May 12, 2020 4.651 4.664 4.617 4.624 92,286 -0.01(-0.29%)
May 11, 2020 4.631 4.664 4.604 4.638 162,485 -0.03(-0.57%)
May 08, 2020 4.617 4.664 4.584 4.664 160,855 +0.07(+1.61%)
May 07, 2020 4.604 4.631 4.564 4.591 132,453 +0.04(+0.88%)
May 06, 2020 4.591 4.597 4.544 4.550 190,302 -0.01(-0.29%)
May 05, 2020 4.557 4.584 4.530 4.564 131,212 +0.03(+0.59%)
May 04, 2020 4.436 4.544 4.436 4.537 157,441 +0.05(+1.04%)
May 01, 2020 4.483 4.530 4.470 4.490 189,057 -0.09(-1.90%)
Apr 30, 2020 4.591 4.604 4.550 4.577 183,901 -0.01(-0.29%)
Apr 29, 2020 4.463 4.597 4.463 4.591 350,710 +0.15(+3.47%)
Apr 28, 2020 4.490 4.507 4.430 4.436 307,575 -0.02(-0.45%)
Apr 27, 2020 4.544 4.597 4.450 4.457 429,897 -0.08(-1.77%)
Apr 24, 2020 4.604 4.604 4.504 4.537 123,104 -0.01(-0.29%)
Apr 23, 2020 4.604 4.644 4.550 4.550 107,412 -0.06(-1.31%)
Apr 22, 2020 4.577 4.651 4.544 4.611 318,449 +0.09(+1.93%)
Apr 21, 2020 4.504 4.564 4.450 4.524 376,323 -0.01(-0.15%)
Apr 20, 2020 4.557 4.584 4.524 4.530 182,511 -0.04(-0.88%)
Apr 17, 2020 4.624 4.638 4.557 4.571 190,997 +0.05(+1.19%)
Apr 16, 2020 4.577 4.591 4.470 4.517 114,515 -0.07(-1.46%)
Apr 15, 2020 4.617 4.617 4.497 4.584 188,508 -0.08(-1.76%)
Apr 14, 2020 4.633 4.693 4.613 4.666 271,233 +0.13(+2.78%)
Apr 13, 2020 4.633 4.633 4.440 4.540 243,261 -0.08(-1.72%)
Apr 09, 2020 4.553 4.773 4.553 4.620 320,310 +0.23(+5.29%)
Apr 08, 2020 4.221 4.401 4.221 4.387 216,639 +0.19(+4.42%)
Apr 07, 2020 4.301 4.301 4.075 4.201 405,265 +0.16(+3.94%)
Apr 06, 2020 4.016 4.113 4.016 4.042 245,254 +0.10(+2.53%)
Apr 03, 2020 4.122 4.168 3.916 3.943 261,100 -0.19(-4.65%)
Apr 02, 2020 4.082 4.261 4.049 4.135 232,959 -0.01(-0.16%)
Apr 01, 2020 4.148 4.321 4.102 4.142 199,960 -0.12(-2.80%)
Mar 31, 2020 4.274 4.387 4.221 4.261 202,630 +0.03(+0.63%)
Mar 30, 2020 4.274 4.274 4.069 4.235 247,067 -0.05(-1.09%)
Mar 27, 2020 4.195 4.321 4.167 4.281 217,558 -0.02(-0.46%)
Mar 26, 2020 4.261 4.367 4.188 4.301 353,035 +0.05(+1.09%)
Mar 25, 2020 3.896 4.301 3.790 4.255 468,533 +0.44(+11.67%)
Mar 24, 2020 3.724 3.909 3.721 3.810 189,346 +0.27(+7.49%)
Mar 23, 2020 3.730 3.830 3.435 3.544 560,741 -0.27(-7.13%)
Mar 20, 2020 3.843 4.095 3.810 3.816 287,164 +0.01(+0.35%)
Mar 19, 2020 3.591 3.916 3.342 3.803 564,488 +0.08(+2.14%)
Mar 18, 2020 4.321 4.387 3.667 3.724 410,904 -0.92(-19.86%)
Mar 17, 2020 4.414 4.648 4.314 4.646 697,854 +0.27(+6.18%)
Mar 16, 2020 4.599 4.645 4.369 4.376 481,814 -0.52(-10.60%)
Mar 13, 2020 4.901 4.998 4.790 4.895 464,228 +0.20(+4.34%)
Mar 12, 2020 4.914 4.914 4.369 4.691 1,319,527 -0.55(-10.53%)
Mar 11, 2020 5.532 5.532 5.197 5.243 245,359 -0.39(-6.88%)
Mar 10, 2020 5.499 5.634 5.440 5.631 579,468 +0.23(+4.26%)
Mar 09, 2020 5.716 5.726 5.322 5.401 528,307 -0.51(-8.57%)
Mar 06, 2020 6.012 6.012 5.847 5.906 197,107 -0.09(-1.43%)
Mar 05, 2020 6.110 6.117 5.966 5.992 222,692 -0.20(-3.18%)
Mar 04, 2020 6.117 6.209 6.117 6.189 175,466 +0.11(+1.73%)
Mar 03, 2020 6.071 6.156 5.939 6.084 305,707 +0.00(+0.00%)
Mar 02, 2020 5.913 6.110 5.874 6.084 208,934 +0.20(+3.35%)
Feb 28, 2020 5.979 5.992 5.874 5.887 275,797 -0.20(-3.24%)
Feb 27, 2020 6.176 6.176 6.012 6.084 252,062 -0.14(-2.32%)
Feb 26, 2020 6.189 6.242 6.182 6.228 127,834 +0.04(+0.64%)
Feb 25, 2020 6.380 6.386 6.169 6.189 226,126 -0.15(-2.38%)
Feb 24, 2020 6.445 6.452 6.320 6.340 183,228 -0.17(-2.60%)
Feb 21, 2020 6.544 6.557 6.504 6.510 209,435 -0.03(-0.52%)
Feb 20, 2020 6.544 6.563 6.517 6.544 118,739 +0.00(+0.00%)
Feb 19, 2020 6.570 6.590 6.517 6.544 162,518 -0.03(-0.40%)
Feb 18, 2020 6.498 6.570 6.484 6.570 231,032 +0.07(+1.09%)
Feb 14, 2020 6.480 6.522 6.464 6.499 141,904 +0.02(+0.30%)
Feb 13, 2020 6.447 6.480 6.445 6.480 137,716 +0.01(+0.20%)
Feb 12, 2020 6.415 6.467 6.415 6.467 164,748 +0.04(+0.61%)
Feb 11, 2020 6.415 6.447 6.349 6.428 231,038 +0.02(+0.31%)
Feb 10, 2020 6.388 6.415 6.343 6.408 140,594 +0.03(+0.41%)
Feb 07, 2020 6.362 6.418 6.362 6.382 128,265 +0.00(+0.00%)
Feb 06, 2020 6.323 6.382 6.310 6.382 246,056 +0.08(+1.24%)
Feb 05, 2020 6.454 6.480 6.264 6.304 555,777 -0.12(-1.93%)
Feb 04, 2020 6.408 6.454 6.408 6.428 190,648 +0.05(+0.82%)
Feb 03, 2020 6.375 6.395 6.369 6.375 152,614 +0.00(+0.00%)
Jan 31, 2020 6.369 6.408 6.323 6.375 265,726 +0.00(+0.00%)
Jan 30, 2020 6.264 6.395 6.238 6.375 319,173 +0.09(+1.45%)
Jan 29, 2020 6.258 6.304 6.258 6.284 91,759 +0.04(+0.63%)
Jan 28, 2020 6.219 6.264 6.216 6.245 126,690 +0.03(+0.42%)
Jan 27, 2020 6.323 6.323 6.199 6.219 260,776 -0.13(-2.06%)
Jan 24, 2020 6.356 6.382 6.317 6.349 155,237 +0.00(+0.00%)
Jan 23, 2020 6.349 6.382 6.323 6.349 117,489 +0.00(+0.00%)
Jan 22, 2020 6.310 6.349 6.304 6.349 83,598 +0.05(+0.72%)
Jan 21, 2020 6.284 6.317 6.272 6.304 138,239 +0.01(+0.21%)
Jan 17, 2020 6.343 6.356 6.271 6.291 105,279 -0.07(-1.03%)
Jan 16, 2020 6.336 6.362 6.336 6.356 102,128 +0.05(+0.83%)
Jan 15, 2020 6.297 6.353 6.274 6.304 97,446 +0.01(+0.10%)
Jan 14, 2020 6.258 6.304 6.258 6.297 126,517 +0.04(+0.57%)
Jan 13, 2020 6.219 6.271 6.199 6.261 111,825 +0.04(+0.68%)
Jan 10, 2020 6.173 6.225 6.173 6.219 122,749 +0.04(+0.63%)
Jan 09, 2020 6.193 6.232 6.180 6.180 180,076 -0.02(-0.32%)
Jan 08, 2020 6.199 6.251 6.189 6.199 184,633 +0.00(+0.00%)
Jan 07, 2020 6.147 6.212 6.134 6.199 143,041 +0.05(+0.74%)
Jan 06, 2020 6.114 6.154 6.103 6.154 166,028 +0.03(+0.48%)
Jan 03, 2020 6.154 6.154 6.082 6.124 308,941 -0.05(-0.79%)
Jan 02, 2020 6.212 6.225 6.141 6.173 188,730 -0.05(-0.84%)
Dec 31, 2019 6.212 6.225 6.161 6.225 169,029 +0.03(+0.53%)
Dec 30, 2019 6.147 6.317 6.109 6.193 398,352 +0.04(+0.64%)
Dec 27, 2019 6.154 6.160 6.129 6.154 127,959 -0.00(-0.03%)
Dec 26, 2019 6.136 6.155 6.133 6.155 199,811 +0.02(+0.32%)
Dec 24, 2019 6.149 6.155 6.129 6.136 198,946 +0.01(+0.11%)
Dec 23, 2019 6.116 6.142 6.101 6.129 256,179 +0.01(+0.21%)
Dec 20, 2019 6.058 6.116 6.058 6.116 414,561 +0.04(+0.64%)
Dec 19, 2019 6.032 6.084 6.026 6.077 307,863 +0.05(+0.86%)
Dec 18, 2019 6.019 6.032 6.013 6.026 145,374 +0.02(+0.32%)
Dec 17, 2019 6.026 6.026 6.000 6.006 182,814 +0.01(+0.15%)
Dec 16, 2019 5.980 6.007 5.967 5.997 104,558 +0.03(+0.50%)
Dec 13, 2019 5.961 5.976 5.954 5.967 135,974 +0.01(+0.22%)
Dec 12, 2019 5.961 5.981 5.954 5.954 135,990 -0.00(-0.03%)
Dec 11, 2019 5.950 5.969 5.924 5.956 179,834 +0.02(+0.33%)
Dec 10, 2019 5.917 5.943 5.911 5.937 210,295 +0.01(+0.22%)
Dec 09, 2019 5.924 5.950 5.911 5.924 185,067 +0.01(+0.11%)
Dec 06, 2019 5.930 5.950 5.917 5.917 271,925 -0.01(-0.11%)
Dec 05, 2019 5.917 5.956 5.904 5.924 284,406 -0.01(-0.22%)
Dec 04, 2019 5.956 5.969 5.930 5.937 292,754 -0.02(-0.32%)
Dec 03, 2019 5.950 5.972 5.917 5.956 293,724 -0.03(-0.43%)
Dec 02, 2019 6.007 6.014 5.950 5.982 123,680 -0.04(-0.64%)
Nov 29, 2019 6.001 6.022 5.982 6.020 49,907 +0.02(+0.32%)
Nov 27, 2019 5.988 6.007 5.950 6.001 142,414 +0.00(+0.00%)
Nov 26, 2019 5.988 6.007 5.982 6.001 243,391 +0.01(+0.21%)
Nov 25, 2019 6.001 6.027 5.982 5.988 125,580 -0.02(-0.32%)
Nov 22, 2019 6.027 6.078 6.007 6.007 185,636 +0.01(+0.11%)
Nov 21, 2019 6.014 6.052 5.982 6.001 82,717 -0.01(-0.11%)
Nov 20, 2019 6.001 6.020 5.975 6.007 74,366 +0.02(+0.32%)
Nov 19, 2019 6.052 6.069 5.982 5.988 125,659 -0.06(-0.96%)
Nov 18, 2019 6.085 6.085 6.046 6.046 110,629 -0.07(-1.18%)
Nov 15, 2019 6.112 6.122 6.086 6.118 142,016 +0.03(+0.42%)
Nov 14, 2019 6.003 6.099 5.997 6.093 173,562 +0.10(+1.60%)
Nov 13, 2019 6.042 6.042 5.991 5.997 74,687 -0.03(-0.53%)
Nov 12, 2019 6.035 6.080 6.013 6.029 84,511 +0.02(+0.32%)
Nov 11, 2019 6.067 6.086 6.010 6.010 73,712 -0.04(-0.74%)
Nov 08, 2019 6.074 6.093 6.029 6.054 121,191 -0.01(-0.11%)
Nov 07, 2019 6.023 6.086 6.023 6.061 126,687 +0.04(+0.74%)
Nov 06, 2019 6.023 6.035 6.016 6.016 97,701 +0.01(+0.21%)
Nov 05, 2019 6.023 6.035 5.991 6.003 87,132 +0.00(+0.00%)
Nov 04, 2019 6.054 6.067 5.971 6.003 174,794 -0.06(-0.95%)
Nov 01, 2019 6.054 6.067 6.010 6.061 131,995 +0.03(+0.42%)
Oct 31, 2019 6.029 6.048 6.016 6.035 126,122 +0.04(+0.64%)
Oct 30, 2019 5.984 6.013 5.965 5.997 75,678 +0.02(+0.32%)
Oct 29, 2019 6.042 6.048 5.978 5.978 169,799 -0.05(-0.85%)
Oct 28, 2019 6.042 6.048 6.023 6.029 171,631 +0.01(+0.21%)
Oct 25, 2019 6.003 6.042 5.991 6.016 171,139 +0.03(+0.43%)
Oct 24, 2019 5.940 5.997 5.927 5.991 204,569 +0.06(+1.08%)
Oct 23, 2019 5.927 5.940 5.908 5.927 82,800 +0.01(+0.11%)
Oct 22, 2019 5.901 5.920 5.876 5.920 83,542 +0.01(+0.22%)
Oct 21, 2019 5.908 5.937 5.876 5.908 100,917 +0.02(+0.33%)
Oct 18, 2019 5.908 5.933 5.888 5.888 135,439 -0.03(-0.54%)
Oct 17, 2019 5.869 5.940 5.857 5.920 130,488 +0.06(+0.98%)
Oct 16, 2019 5.869 5.876 5.855 5.863 53,394 -0.01(-0.24%)
Oct 15, 2019 5.827 5.886 5.827 5.877 114,739 +0.04(+0.76%)
Oct 14, 2019 5.801 5.839 5.801 5.833 103,514 +0.04(+0.66%)
Oct 11, 2019 5.820 5.830 5.788 5.795 100,629 +0.01(+0.22%)
Oct 10, 2019 5.782 5.820 5.782 5.782 129,291 -0.01(-0.11%)
Oct 09, 2019 5.801 5.820 5.782 5.788 140,444 -0.01(-0.22%)
Oct 08, 2019 5.795 5.820 5.782 5.801 118,850 +0.01(+0.11%)
Oct 07, 2019 5.820 5.822 5.782 5.795 133,759 -0.03(-0.54%)
Oct 04, 2019 5.846 5.864 5.808 5.827 108,042 -0.02(-0.33%)
Oct 03, 2019 5.858 5.877 5.808 5.846 129,797 +0.00(+0.00%)
Oct 02, 2019 5.884 5.890 5.833 5.846 55,150 -0.03(-0.54%)
Oct 01, 2019 5.846 5.893 5.839 5.877 133,304 +0.03(+0.54%)
Sep 30, 2019 5.865 5.887 5.846 5.846 153,291 -0.02(-0.32%)
Sep 27, 2019 5.890 5.890 5.833 5.865 129,966 -0.01(-0.22%)
Sep 26, 2019 5.890 5.909 5.877 5.877 86,861 -0.03(-0.54%)
Sep 25, 2019 5.871 5.915 5.865 5.909 121,250 +0.02(+0.32%)
Sep 24, 2019 5.877 5.903 5.871 5.890 102,329 +0.03(+0.43%)
Sep 23, 2019 5.884 5.884 5.820 5.865 129,871 -0.01(-0.22%)
Sep 20, 2019 5.852 5.896 5.852 5.877 102,679 +0.01(+0.22%)
Sep 19, 2019 5.852 5.884 5.852 5.865 111,402 +0.01(+0.11%)
Sep 18, 2019 5.884 5.890 5.827 5.858 91,855 -0.03(-0.43%)
Sep 17, 2019 5.865 5.896 5.858 5.884 58,937 +0.02(+0.41%)
Sep 16, 2019 5.847 5.872 5.822 5.860 78,368 +0.04(+0.65%)
Sep 13, 2019 5.872 5.891 5.816 5.822 160,784 -0.03(-0.43%)
Sep 12, 2019 5.866 5.885 5.822 5.847 111,631 +0.00(+0.00%)
Sep 11, 2019 5.847 5.860 5.835 5.847 81,534 +0.00(+0.00%)
Sep 10, 2019 5.816 5.854 5.797 5.847 100,789 +0.03(+0.43%)
Sep 09, 2019 5.809 5.822 5.791 5.822 100,067 +0.03(+0.54%)
Sep 06, 2019 5.809 5.809 5.765 5.791 159,831 -0.01(-0.22%)
Sep 05, 2019 5.816 5.828 5.797 5.803 98,765 -0.02(-0.32%)
Sep 04, 2019 5.809 5.822 5.791 5.822 100,863 +0.03(+0.43%)
Sep 03, 2019 5.759 5.803 5.759 5.797 107,231 +0.02(+0.33%)
Aug 30, 2019 5.784 5.784 5.765 5.778 56,560 +0.00(+0.00%)
Aug 29, 2019 5.784 5.784 5.765 5.778 52,243 +0.01(+0.22%)
Aug 28, 2019 5.784 5.787 5.759 5.765 171,826 +0.00(+0.00%)
Aug 27, 2019 5.772 5.783 5.744 5.765 104,867 +0.03(+0.44%)
Aug 26, 2019 5.784 5.809 5.728 5.740 165,999 -0.01(-0.22%)
Aug 23, 2019 5.765 5.797 5.715 5.753 145,532 +0.01(+0.11%)
Aug 22, 2019 5.753 5.765 5.715 5.747 61,595 -0.01(-0.11%)
Aug 21, 2019 5.721 5.759 5.702 5.753 68,667 +0.03(+0.55%)
Aug 20, 2019 5.740 5.740 5.709 5.721 93,236 +0.01(+0.22%)
Aug 19, 2019 5.702 5.734 5.702 5.709 67,941 +0.04(+0.64%)
Aug 16, 2019 5.673 5.698 5.660 5.673 84,035 +0.01(+0.21%)
Aug 15, 2019 5.691 5.710 5.660 5.661 84,887 -0.02(-0.32%)
Aug 14, 2019 5.748 5.763 5.660 5.679 187,851 -0.09(-1.52%)
Aug 13, 2019 5.748 5.773 5.726 5.766 108,124 +0.05(+0.87%)
Aug 12, 2019 5.710 5.785 5.710 5.716 170,229 +0.00(+0.00%)
Aug 09, 2019 5.716 5.716 5.704 5.716 72,030 +0.01(+0.22%)
Aug 08, 2019 5.666 5.710 5.666 5.704 147,549 +0.03(+0.55%)
Aug 07, 2019 5.648 5.673 5.635 5.673 198,230 -0.02(-0.33%)
Aug 06, 2019 5.723 5.723 5.660 5.691 251,957 -0.03(-0.55%)
Aug 05, 2019 5.760 5.760 5.673 5.723 322,673 -0.07(-1.29%)
Aug 02, 2019 5.785 5.810 5.754 5.798 195,123 -0.01(-0.11%)
Aug 01, 2019 5.810 5.829 5.791 5.804 294,215 -0.02(-0.32%)
Jul 31, 2019 5.829 5.835 5.808 5.823 209,832 -0.01(-0.21%)
Jul 30, 2019 5.766 5.844 5.760 5.835 206,982 +0.04(+0.76%)
Jul 29, 2019 5.798 5.804 5.741 5.791 238,713 +0.01(+0.11%)
Jul 26, 2019 5.804 5.829 5.779 5.785 201,846 -0.01(-0.11%)
Jul 25, 2019 5.885 5.897 5.791 5.791 267,682 -0.10(-1.70%)
Jul 24, 2019 5.904 5.916 5.879 5.891 138,913 -0.02(-0.42%)
Jul 23, 2019 5.841 5.916 5.832 5.916 169,637 +0.09(+1.50%)
Jul 22, 2019 5.866 5.866 5.804 5.829 165,086 -0.01(-0.21%)
Jul 19, 2019 5.860 5.879 5.829 5.841 174,474 -0.01(-0.21%)
Jul 18, 2019 5.922 5.922 5.848 5.854 290,018 -0.07(-1.16%)
Jul 17, 2019 5.854 5.941 5.829 5.922 205,244 +0.07(+1.17%)
Jul 16, 2019 5.841 5.866 5.823 5.854 252,411 +0.04(+0.64%)
Jul 15, 2019 5.810 5.816 5.785 5.816 219,810 +0.03(+0.51%)
Jul 12, 2019 5.780 5.799 5.762 5.787 211,056 +0.02(+0.43%)
Jul 11, 2019 5.749 5.780 5.731 5.762 240,772 +0.04(+0.76%)
Jul 10, 2019 5.718 5.749 5.706 5.718 129,623 +0.01(+0.11%)
Jul 09, 2019 5.669 5.743 5.656 5.712 244,593 +0.03(+0.55%)
Jul 08, 2019 5.700 5.718 5.669 5.681 244,594 -0.02(-0.34%)
Jul 05, 2019 5.694 5.709 5.694 5.701 150,432 +0.00(+0.02%)
Jul 03, 2019 5.706 5.712 5.681 5.700 170,264 -0.01(-0.11%)
Jul 02, 2019 5.712 5.731 5.675 5.706 249,786 +0.00(+0.00%)
Jul 01, 2019 5.632 5.718 5.601 5.706 424,274 +0.12(+2.22%)
Jun 28, 2019 5.619 5.644 5.582 5.582 273,293 -0.04(-0.66%)
Jun 27, 2019 5.619 5.638 5.607 5.619 195,753 -0.01(-0.22%)
Jun 26, 2019 5.594 5.650 5.582 5.632 220,604 +0.02(+0.33%)
Jun 25, 2019 5.712 5.712 5.578 5.613 433,052 -0.09(-1.63%)
Jun 24, 2019 5.756 5.756 5.694 5.706 131,815 -0.05(-0.86%)
Jun 21, 2019 5.756 5.762 5.725 5.756 99,320 +0.01(+0.22%)
Jun 20, 2019 5.737 5.756 5.724 5.743 166,855 +0.02(+0.33%)
Jun 19, 2019 5.712 5.737 5.706 5.725 103,003 +0.01(+0.22%)
Jun 18, 2019 5.725 5.731 5.687 5.712 186,279 +0.01(+0.22%)
Jun 17, 2019 5.675 5.737 5.663 5.700 155,122 +0.05(+0.85%)
Jun 14, 2019 5.670 5.679 5.646 5.652 100,543 -0.03(-0.54%)
Jun 13, 2019 5.719 5.719 5.670 5.682 146,621 -0.02(-0.32%)
Jun 12, 2019 5.682 5.701 5.615 5.701 266,921 +0.04(+0.65%)
Jun 11, 2019 5.670 5.679 5.627 5.664 149,813 +0.02(+0.44%)
Jun 10, 2019 5.658 5.664 5.615 5.639 148,731 +0.03(+0.55%)
Jun 07, 2019 5.602 5.621 5.590 5.609 87,874 +0.02(+0.33%)
Jun 06, 2019 5.529 5.602 5.529 5.590 83,746 +0.06(+1.00%)
Jun 05, 2019 5.510 5.541 5.495 5.535 62,988 +0.02(+0.45%)
Jun 04, 2019 5.485 5.522 5.467 5.510 133,736 +0.04(+0.79%)
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.