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

Pioneer High Income Trust (NY: PHT )

7.459 -0.011 (-0.15%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 26, 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 7.530 7.545 7.463 7.537 120,760 +0.05(+0.70%)
May 27, 2021 7.470 7.485 7.433 7.485 54,784 +0.04(+0.50%)
May 26, 2021 7.410 7.455 7.388 7.448 102,084 +0.04(+0.50%)
May 25, 2021 7.395 7.410 7.358 7.410 86,699 +0.07(+0.91%)
May 24, 2021 7.388 7.410 7.336 7.343 126,667 +0.00(+0.00%)
May 21, 2021 7.380 7.380 7.328 7.343 66,639 +0.02(+0.31%)
May 20, 2021 7.298 7.336 7.276 7.321 87,282 +0.06(+0.82%)
May 19, 2021 7.276 7.313 7.209 7.261 102,179 -0.02(-0.31%)
May 18, 2021 7.351 7.366 7.269 7.283 326,348 -0.09(-1.19%)
May 17, 2021 7.371 7.401 7.353 7.371 86,526 +0.03(+0.40%)
May 14, 2021 7.371 7.416 7.341 7.341 100,637 +0.03(+0.41%)
May 13, 2021 7.216 7.334 7.201 7.312 160,868 +0.13(+1.86%)
May 12, 2021 7.393 7.401 7.171 7.179 203,637 -0.22(-3.00%)
May 11, 2021 7.356 7.416 7.341 7.401 131,657 -0.01(-0.10%)
May 10, 2021 7.371 7.416 7.371 7.408 98,183 +0.04(+0.50%)
May 07, 2021 7.371 7.393 7.341 7.371 66,190 +0.00(+0.00%)
May 06, 2021 7.356 7.386 7.312 7.371 116,997 +0.01(+0.10%)
May 05, 2021 7.379 7.379 7.349 7.364 74,199 -0.01(-0.10%)
May 04, 2021 7.356 7.371 7.301 7.371 68,756 +0.02(+0.25%)
May 03, 2021 7.334 7.364 7.319 7.353 93,156 +0.06(+0.76%)
Apr 30, 2021 7.290 7.312 7.260 7.297 67,493 +0.02(+0.31%)
Apr 29, 2021 7.290 7.290 7.238 7.275 152,790 +0.01(+0.20%)
Apr 28, 2021 7.260 7.260 7.230 7.260 83,667 +0.01(+0.10%)
Apr 27, 2021 7.267 7.267 7.223 7.253 91,759 -0.01(-0.20%)
Apr 26, 2021 7.275 7.275 7.241 7.267 81,722 -0.01(-0.10%)
Apr 23, 2021 7.245 7.275 7.223 7.275 110,013 +0.05(+0.72%)
Apr 22, 2021 7.216 7.230 7.201 7.223 170,613 +0.03(+0.41%)
Apr 21, 2021 7.134 7.223 7.134 7.193 90,361 +0.05(+0.73%)
Apr 20, 2021 7.104 7.141 7.075 7.141 98,183 +0.04(+0.52%)
Apr 19, 2021 7.067 7.134 7.060 7.104 109,307 +0.03(+0.42%)
Apr 16, 2021 7.193 7.193 7.075 7.075 186,550 -0.12(-1.72%)
Apr 15, 2021 7.206 7.214 7.155 7.199 143,214 -0.01(-0.10%)
Apr 14, 2021 7.206 7.214 7.162 7.206 126,260 +0.03(+0.41%)
Apr 13, 2021 7.111 7.177 7.100 7.177 108,838 +0.09(+1.24%)
Apr 12, 2021 7.103 7.133 7.081 7.089 162,620 +0.00(+0.00%)
Apr 09, 2021 7.074 7.096 7.057 7.089 163,192 +0.04(+0.52%)
Apr 08, 2021 6.971 7.052 6.967 7.052 112,170 +0.10(+1.48%)
Apr 07, 2021 6.883 6.964 6.868 6.949 199,169 +0.09(+1.29%)
Apr 06, 2021 6.890 6.890 6.853 6.861 91,217 +0.01(+0.11%)
Apr 05, 2021 6.875 6.895 6.839 6.853 168,240 -0.01(-0.21%)
Apr 01, 2021 6.890 6.892 6.853 6.868 96,691 -0.02(-0.32%)
Mar 31, 2021 6.839 6.912 6.839 6.890 120,646 +0.07(+0.97%)
Mar 30, 2021 6.846 6.875 6.817 6.824 113,708 -0.01(-0.11%)
Mar 29, 2021 6.846 6.868 6.831 6.831 57,687 +0.00(+0.05%)
Mar 26, 2021 6.831 6.861 6.824 6.828 93,291 -0.00(-0.05%)
Mar 25, 2021 6.787 6.846 6.780 6.831 76,076 +0.02(+0.32%)
Mar 24, 2021 6.824 6.846 6.794 6.809 124,682 +0.02(+0.33%)
Mar 23, 2021 6.787 6.846 6.787 6.787 130,730 +0.00(+0.00%)
Mar 22, 2021 6.831 6.853 6.772 6.787 210,436 -0.05(-0.75%)
Mar 19, 2021 6.839 6.883 6.813 6.839 104,306 +0.00(+0.00%)
Mar 18, 2021 6.890 6.912 6.817 6.839 113,096 -0.07(-1.06%)
Mar 17, 2021 6.949 6.964 6.912 6.912 93,065 -0.07(-1.03%)
Mar 16, 2021 7.020 7.020 6.962 6.984 141,835 -0.01(-0.21%)
Mar 15, 2021 6.998 7.020 6.940 6.998 142,193 +0.04(+0.52%)
Mar 12, 2021 6.955 6.966 6.933 6.962 150,049 +0.03(+0.37%)
Mar 11, 2021 6.867 6.962 6.867 6.936 93,170 +0.07(+1.01%)
Mar 10, 2021 6.867 6.874 6.823 6.867 83,485 +0.01(+0.21%)
Mar 09, 2021 6.860 6.874 6.823 6.852 55,551 +0.04(+0.64%)
Mar 08, 2021 6.772 6.823 6.765 6.809 84,171 +0.07(+0.97%)
Mar 05, 2021 6.765 6.794 6.710 6.743 97,429 +0.02(+0.33%)
Mar 04, 2021 6.845 6.867 6.677 6.721 136,608 -0.09(-1.39%)
Mar 03, 2021 6.831 6.882 6.809 6.816 89,992 +0.01(+0.11%)
Mar 02, 2021 6.772 6.844 6.768 6.809 67,689 +0.04(+0.54%)
Mar 01, 2021 6.736 6.801 6.736 6.772 122,338 +0.07(+0.98%)
Feb 26, 2021 6.641 6.728 6.641 6.706 220,346 +0.07(+0.99%)
Feb 25, 2021 6.728 6.743 6.619 6.641 99,205 -0.10(-1.52%)
Feb 24, 2021 6.714 6.743 6.692 6.743 198,283 +0.03(+0.43%)
Feb 23, 2021 6.670 6.721 6.648 6.714 71,248 +0.01(+0.22%)
Feb 22, 2021 6.721 6.736 6.692 6.699 97,134 -0.02(-0.33%)
Feb 19, 2021 6.750 6.776 6.677 6.721 156,901 -0.06(-0.86%)
Feb 18, 2021 6.801 6.801 6.728 6.779 88,962 -0.01(-0.11%)
Feb 17, 2021 6.823 6.823 6.758 6.787 113,464 -0.03(-0.40%)
Feb 16, 2021 6.843 6.879 6.785 6.814 152,954 -0.04(-0.53%)
Feb 12, 2021 6.800 6.879 6.800 6.850 117,657 +0.05(+0.75%)
Feb 11, 2021 6.756 6.836 6.756 6.800 153,732 +0.01(+0.21%)
Feb 10, 2021 6.792 6.843 6.778 6.785 141,941 -0.01(-0.21%)
Feb 09, 2021 6.756 6.800 6.739 6.800 122,458 +0.06(+0.86%)
Feb 08, 2021 6.662 6.756 6.648 6.742 157,456 +0.11(+1.64%)
Feb 05, 2021 6.619 6.633 6.554 6.633 159,914 +0.04(+0.55%)
Feb 04, 2021 6.648 6.648 6.575 6.597 168,803 -0.02(-0.33%)
Feb 03, 2021 6.648 6.669 6.604 6.619 162,465 +0.02(+0.33%)
Feb 02, 2021 6.590 6.597 6.575 6.597 99,972 +0.05(+0.77%)
Feb 01, 2021 6.546 6.582 6.517 6.546 136,816 +0.01(+0.11%)
Jan 29, 2021 6.532 6.575 6.517 6.539 101,500 -0.06(-0.88%)
Jan 28, 2021 6.524 6.633 6.510 6.597 111,654 +0.06(+0.89%)
Jan 27, 2021 6.546 6.575 6.510 6.539 137,416 -0.05(-0.77%)
Jan 26, 2021 6.619 6.633 6.553 6.590 85,830 -0.04(-0.55%)
Jan 25, 2021 6.626 6.644 6.590 6.626 90,645 +0.00(+0.00%)
Jan 22, 2021 6.604 6.720 6.590 6.626 135,195 +0.02(+0.33%)
Jan 21, 2021 6.561 6.619 6.561 6.604 109,134 +0.02(+0.33%)
Jan 20, 2021 6.575 6.597 6.561 6.582 73,777 +0.03(+0.44%)
Jan 19, 2021 6.524 6.582 6.510 6.553 72,541 +0.01(+0.11%)
Jan 15, 2021 6.590 6.597 6.539 6.546 70,981 -0.04(-0.55%)
Jan 14, 2021 6.503 6.590 6.503 6.582 87,556 +0.09(+1.34%)
Jan 13, 2021 6.474 6.496 6.459 6.496 53,560 +0.03(+0.45%)
Jan 12, 2021 6.488 6.488 6.434 6.467 89,093 -0.01(-0.22%)
Jan 11, 2021 6.409 6.517 6.402 6.481 180,936 -0.01(-0.11%)
Jan 08, 2021 6.517 6.517 6.438 6.488 142,928 +0.04(+0.56%)
Jan 07, 2021 6.467 6.488 6.438 6.452 91,423 +0.01(+0.11%)
Jan 06, 2021 6.445 6.474 6.422 6.445 74,556 -0.01(-0.11%)
Jan 05, 2021 6.372 6.459 6.357 6.452 108,392 +0.08(+1.25%)
Jan 04, 2021 6.532 6.532 6.365 6.372 195,711 -0.09(-1.35%)
Dec 31, 2020 6.459 6.459 6.459 55,216 -0.08(-1.22%)
Dec 30, 2020 6.503 6.539 6.496 6.539 55,216 +0.03(+0.44%)
Dec 29, 2020 6.532 6.539 6.496 6.510 231,840 -0.04(-0.64%)
Dec 28, 2020 6.580 6.593 6.530 6.552 88,571 -0.01(-0.22%)
Dec 24, 2020 6.494 6.573 6.494 6.566 109,134 +0.09(+1.33%)
Dec 23, 2020 6.465 6.516 6.444 6.480 105,218 +0.03(+0.45%)
Dec 22, 2020 6.437 6.465 6.415 6.451 127,546 +0.04(+0.56%)
Dec 21, 2020 6.401 6.437 6.365 6.415 123,139 +0.01(+0.11%)
Dec 18, 2020 6.444 6.494 6.394 6.408 108,438 -0.01(-0.22%)
Dec 17, 2020 6.465 6.483 6.379 6.422 135,404 -0.01(-0.22%)
Dec 16, 2020 6.494 6.510 6.422 6.437 109,197 -0.06(-0.88%)
Dec 15, 2020 6.465 6.523 6.465 6.494 137,346 +0.03(+0.44%)
Dec 14, 2020 6.501 6.523 6.444 6.465 152,520 -0.03(-0.44%)
Dec 11, 2020 6.509 6.521 6.487 6.494 93,265 -0.01(-0.22%)
Dec 10, 2020 6.552 6.556 6.473 6.509 168,569 -0.03(-0.41%)
Dec 09, 2020 6.543 6.571 6.507 6.535 97,481 +0.02(+0.33%)
Dec 08, 2020 6.514 6.543 6.464 6.514 189,681 +0.01(+0.22%)
Dec 07, 2020 6.450 6.550 6.446 6.500 210,621 +0.02(+0.33%)
Dec 04, 2020 6.478 6.557 6.429 6.478 211,168 +0.03(+0.44%)
Dec 03, 2020 6.407 6.486 6.386 6.450 118,143 +0.07(+1.12%)
Dec 02, 2020 6.307 6.414 6.307 6.379 153,315 +0.09(+1.36%)
Dec 01, 2020 6.307 6.318 6.272 6.293 189,160 +0.01(+0.11%)
Nov 30, 2020 6.293 6.322 6.222 6.286 171,769 +0.04(+0.68%)
Nov 27, 2020 6.208 6.265 6.208 6.243 34,235 +0.03(+0.46%)
Nov 25, 2020 6.243 6.243 6.158 6.215 89,658 +0.00(+0.00%)
Nov 24, 2020 6.094 6.265 6.086 6.215 142,059 +0.14(+2.23%)
Nov 23, 2020 6.051 6.108 6.037 6.079 90,006 +0.05(+0.83%)
Nov 20, 2020 6.058 6.058 6.015 6.029 78,995 -0.03(-0.47%)
Nov 19, 2020 6.029 6.058 6.022 6.058 117,193 +0.02(+0.35%)
Nov 18, 2020 6.037 6.065 6.022 6.037 90,541 -0.01(-0.24%)
Nov 17, 2020 6.044 6.079 6.029 6.051 61,454 +0.01(+0.12%)
Nov 16, 2020 6.051 6.072 6.022 6.044 131,985 +0.01(+0.15%)
Nov 13, 2020 6.021 6.042 5.943 6.035 104,860 +0.04(+0.71%)
Nov 12, 2020 6.035 6.098 5.936 5.992 128,929 -0.04(-0.59%)
Nov 11, 2020 5.915 6.060 5.893 6.028 178,672 +0.16(+2.65%)
Nov 10, 2020 5.802 5.886 5.802 5.872 65,255 +0.07(+1.22%)
Nov 09, 2020 5.844 5.865 5.787 5.802 74,929 +0.04(+0.74%)
Nov 06, 2020 5.696 5.759 5.688 5.759 123,257 +0.08(+1.49%)
Nov 05, 2020 5.590 5.699 5.590 5.674 69,046 +0.10(+1.77%)
Nov 04, 2020 5.583 5.607 5.537 5.575 85,630 +0.04(+0.77%)
Nov 03, 2020 5.505 5.554 5.477 5.533 83,866 +0.04(+0.77%)
Nov 02, 2020 5.477 5.512 5.441 5.491 75,975 +0.04(+0.65%)
Oct 30, 2020 5.505 5.505 5.427 5.455 134,437 -0.03(-0.52%)
Oct 29, 2020 5.469 5.505 5.434 5.484 90,299 +0.03(+0.52%)
Oct 28, 2020 5.533 5.533 5.392 5.455 98,787 -0.11(-1.91%)
Oct 27, 2020 5.554 5.603 5.526 5.561 89,747 -0.01(-0.13%)
Oct 26, 2020 5.667 5.674 5.568 5.568 80,652 -0.11(-1.87%)
Oct 23, 2020 5.660 5.681 5.621 5.674 52,501 +0.04(+0.75%)
Oct 22, 2020 5.660 5.669 5.625 5.632 40,468 -0.01(-0.13%)
Oct 21, 2020 5.618 5.674 5.611 5.639 89,820 +0.01(+0.13%)
Oct 20, 2020 5.611 5.653 5.583 5.632 75,915 +0.06(+1.01%)
Oct 19, 2020 5.646 5.677 5.575 5.575 81,781 -0.07(-1.25%)
Oct 16, 2020 5.703 5.717 5.646 5.646 100,757 -0.08(-1.36%)
Oct 15, 2020 5.745 5.773 5.710 5.724 88,872 -0.04(-0.77%)
Oct 14, 2020 5.747 5.782 5.740 5.768 128,067 +0.02(+0.37%)
Oct 13, 2020 5.768 5.793 5.747 5.747 118,097 -0.02(-0.36%)
Oct 12, 2020 5.817 5.859 5.754 5.768 181,445 -0.06(-0.96%)
Oct 09, 2020 5.817 5.845 5.803 5.824 162,943 +0.01(+0.24%)
Oct 08, 2020 5.810 5.866 5.775 5.810 102,453 +0.01(+0.24%)
Oct 07, 2020 5.789 5.810 5.768 5.796 62,264 +0.03(+0.49%)
Oct 06, 2020 5.747 5.803 5.733 5.768 128,989 +0.02(+0.37%)
Oct 05, 2020 5.712 5.749 5.684 5.747 84,327 +0.04(+0.74%)
Oct 02, 2020 5.642 5.705 5.628 5.705 159,091 +0.04(+0.74%)
Oct 01, 2020 5.635 5.670 5.607 5.663 140,428 +0.08(+1.51%)
Sep 30, 2020 5.656 5.698 5.579 5.579 270,494 -0.04(-0.75%)
Sep 29, 2020 5.600 5.628 5.586 5.621 144,634 +0.00(+0.00%)
Sep 28, 2020 5.579 5.628 5.571 5.621 75,222 +0.08(+1.52%)
Sep 25, 2020 5.579 5.586 5.509 5.537 80,187 -0.04(-0.63%)
Sep 24, 2020 5.565 5.600 5.530 5.572 153,956 +0.01(+0.25%)
Sep 23, 2020 5.719 5.719 5.558 5.558 94,400 -0.14(-2.46%)
Sep 22, 2020 5.733 5.736 5.684 5.698 76,135 -0.01(-0.25%)
Sep 21, 2020 5.726 5.733 5.635 5.712 156,092 -0.06(-1.09%)
Sep 18, 2020 5.775 6.336 5.740 5.775 220,017 +0.01(+0.24%)
Sep 17, 2020 5.761 5.789 5.740 5.761 180,115 -0.02(-0.36%)
Sep 16, 2020 5.775 5.782 5.754 5.782 111,636 +0.03(+0.49%)
Sep 15, 2020 5.733 5.782 5.726 5.754 166,814 +0.05(+0.95%)
Sep 14, 2020 5.693 5.721 5.651 5.700 214,580 +0.01(+0.24%)
Sep 11, 2020 5.665 5.686 5.637 5.686 109,482 +0.06(+0.99%)
Sep 10, 2020 5.693 5.700 5.630 5.630 186,660 -0.02(-0.37%)
Sep 09, 2020 5.561 5.651 5.554 5.651 102,578 +0.10(+1.75%)
Sep 08, 2020 5.540 5.561 5.491 5.554 91,587 -0.03(-0.62%)
Sep 04, 2020 5.602 5.618 5.512 5.588 179,546 -0.02(-0.37%)
Sep 03, 2020 5.658 5.672 5.602 5.609 132,454 -0.07(-1.22%)
Sep 02, 2020 5.658 5.700 5.651 5.679 114,144 +0.00(+0.00%)
Sep 01, 2020 5.637 5.679 5.616 5.679 142,618 +0.02(+0.37%)
Aug 31, 2020 5.616 5.658 5.595 5.658 107,205 +0.04(+0.74%)
Aug 28, 2020 5.588 5.630 5.582 5.616 85,601 +0.03(+0.50%)
Aug 27, 2020 5.588 5.644 5.568 5.588 177,234 -0.04(-0.74%)
Aug 26, 2020 5.644 5.658 5.609 5.630 80,026 -0.01(-0.25%)
Aug 25, 2020 5.665 5.665 5.625 5.644 93,198 +0.01(+0.12%)
Aug 24, 2020 5.623 5.686 5.602 5.637 122,126 +0.01(+0.25%)
Aug 21, 2020 5.644 5.644 5.595 5.623 91,067 -0.02(-0.37%)
Aug 20, 2020 5.616 5.658 5.595 5.644 195,993 +0.03(+0.49%)
Aug 19, 2020 5.630 5.637 5.588 5.616 148,535 -0.01(-0.12%)
Aug 18, 2020 5.616 5.637 5.589 5.623 84,179 +0.01(+0.09%)
Aug 17, 2020 5.639 5.639 5.584 5.618 163,965 +0.03(+0.49%)
Aug 14, 2020 5.584 5.597 5.563 5.590 79,932 -0.01(-0.25%)
Aug 13, 2020 5.549 5.604 5.536 5.604 143,152 +0.06(+1.12%)
Aug 12, 2020 5.528 5.549 5.522 5.542 63,238 +0.03(+0.50%)
Aug 11, 2020 5.549 5.562 5.511 5.515 158,211 +0.01(+0.13%)
Aug 10, 2020 5.508 5.549 5.501 5.508 68,327 +0.01(+0.13%)
Aug 07, 2020 5.494 5.522 5.494 5.501 62,234 +0.01(+0.13%)
Aug 06, 2020 5.494 5.535 5.494 5.494 131,362 +0.00(+0.00%)
Aug 05, 2020 5.494 5.494 5.453 5.494 146,235 +0.06(+1.01%)
Aug 04, 2020 5.411 5.439 5.397 5.439 101,555 +0.05(+0.90%)
Aug 03, 2020 5.377 5.425 5.370 5.391 125,130 +0.01(+0.26%)
Jul 31, 2020 5.384 5.391 5.351 5.377 141,587 +0.03(+0.52%)
Jul 30, 2020 5.342 5.370 5.339 5.349 84,801 -0.03(-0.64%)
Jul 29, 2020 5.301 5.384 5.301 5.384 100,348 +0.09(+1.69%)
Jul 28, 2020 5.253 5.294 5.253 5.294 134,043 +0.02(+0.39%)
Jul 27, 2020 5.273 5.287 5.253 5.273 135,346 +0.00(+0.00%)
Jul 24, 2020 5.266 5.273 5.246 5.273 97,486 +0.01(+0.13%)
Jul 23, 2020 5.266 5.273 5.246 5.266 121,614 +0.01(+0.13%)
Jul 22, 2020 5.280 5.301 5.260 5.260 103,291 -0.03(-0.52%)
Jul 21, 2020 5.301 5.301 5.274 5.287 87,063 +0.01(+0.26%)
Jul 20, 2020 5.273 5.280 5.239 5.273 223,485 +0.03(+0.62%)
Jul 17, 2020 5.227 5.261 5.227 5.241 206,655 +0.02(+0.39%)
Jul 16, 2020 5.179 5.227 5.165 5.220 65,355 +0.03(+0.66%)
Jul 15, 2020 5.131 5.200 5.131 5.186 57,762 +0.05(+1.07%)
Jul 14, 2020 5.104 5.145 5.104 5.131 64,373 +0.01(+0.27%)
Jul 13, 2020 5.261 5.261 5.090 5.118 306,778 -0.12(-2.35%)
Jul 10, 2020 5.220 5.241 5.159 5.241 70,690 +0.03(+0.66%)
Jul 09, 2020 5.268 5.268 5.179 5.206 84,190 -0.04(-0.78%)
Jul 08, 2020 5.234 5.261 5.220 5.247 102,423 +0.04(+0.79%)
Jul 07, 2020 5.213 5.234 5.186 5.206 125,521 +0.01(+0.13%)
Jul 06, 2020 5.254 5.254 5.179 5.200 123,860 +0.01(+0.26%)
Jul 02, 2020 5.186 5.220 5.165 5.186 265,783 +0.05(+1.07%)
Jul 01, 2020 5.090 5.138 5.049 5.131 339,133 +0.05(+0.94%)
Jun 30, 2020 5.049 5.097 5.015 5.083 209,076 +0.06(+1.22%)
Jun 29, 2020 5.056 5.056 4.995 5.022 106,481 -0.01(-0.27%)
Jun 26, 2020 5.083 5.097 5.008 5.036 171,530 -0.07(-1.34%)
Jun 25, 2020 5.097 5.104 5.077 5.104 84,728 -0.01(-0.27%)
Jun 24, 2020 5.124 5.131 5.083 5.118 194,291 -0.01(-0.13%)
Jun 23, 2020 5.138 5.152 5.106 5.124 203,872 +0.01(+0.27%)
Jun 22, 2020 5.097 5.131 5.083 5.111 127,091 +0.01(+0.27%)
Jun 19, 2020 5.138 5.145 5.090 5.097 150,015 -0.03(-0.53%)
Jun 18, 2020 5.145 5.145 5.104 5.124 92,506 -0.02(-0.40%)
Jun 17, 2020 5.179 5.193 5.138 5.145 115,476 -0.02(-0.40%)
Jun 16, 2020 5.159 5.179 5.111 5.165 223,107 +0.10(+1.99%)
Jun 15, 2020 5.031 5.105 5.008 5.065 203,947 -0.01(-0.27%)
Jun 12, 2020 5.132 5.146 5.031 5.078 162,753 +0.05(+0.94%)
Jun 11, 2020 5.187 5.187 4.990 5.031 250,019 -0.23(-4.38%)
Jun 10, 2020 5.247 5.269 5.214 5.261 142,827 +0.03(+0.52%)
Jun 09, 2020 5.220 5.234 5.193 5.234 133,486 +0.03(+0.52%)
Jun 08, 2020 5.173 5.220 5.173 5.207 246,523 +0.03(+0.65%)
Jun 05, 2020 5.146 5.214 5.146 5.173 270,567 +0.06(+1.19%)
Jun 04, 2020 5.139 5.146 5.099 5.112 273,206 -0.03(-0.66%)
Jun 03, 2020 5.105 5.180 5.105 5.146 649,767 +0.05(+1.06%)
Jun 02, 2020 5.011 5.112 5.011 5.092 289,961 +0.07(+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.