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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jan 31, 2008 3.748 3.803 3.740 3.803 160,344 +0.05(+1.34%)
Jan 30, 2008 3.760 3.778 3.738 3.753 234,650 +0.01(+0.34%)
Jan 29, 2008 3.773 3.778 3.730 3.740 213,595 -0.01(-0.20%)
Jan 28, 2008 3.728 3.753 3.685 3.748 208,207 +0.05(+1.36%)
Jan 25, 2008 3.710 3.725 3.634 3.697 296,885 +0.01(+0.14%)
Jan 24, 2008 3.670 3.697 3.604 3.692 354,158 +0.09(+2.59%)
Jan 23, 2008 3.639 3.692 3.597 3.599 273,432 -0.00(-0.07%)
Jan 22, 2008 3.556 3.607 3.370 3.602 405,376 -0.03(-0.83%)
Jan 21, 2008 3.715 3.733 3.617 3.632 0 +0.00(+0.00%)
Jan 18, 2008 3.715 3.733 3.617 3.632 229,826 -0.05(-1.23%)
Jan 17, 2008 3.765 3.796 3.665 3.677 484,268 -0.09(-2.28%)
Jan 16, 2008 3.685 3.778 3.685 3.763 258,472 +0.04(+1.01%)
Jan 15, 2008 3.715 3.725 3.680 3.725 180,255 -0.01(-0.20%)
Jan 14, 2008 3.677 3.753 3.677 3.733 231,473 +0.08(+2.14%)
Jan 11, 2008 3.677 3.685 3.609 3.655 247,355 -0.01(-0.21%)
Jan 10, 2008 3.634 3.662 3.582 3.662 262,839 +0.05(+1.47%)
Jan 09, 2008 3.639 3.639 3.580 3.609 193,358 -0.03(-0.76%)
Jan 08, 2008 3.627 3.672 3.604 3.637 290,692 +0.01(+0.28%)
Jan 07, 2008 3.682 3.715 3.617 3.627 169,690 -0.05(-1.30%)
Jan 04, 2008 3.702 3.702 3.652 3.675 172,314 -0.02(-0.48%)
Jan 03, 2008 3.624 3.695 3.614 3.692 180,255 +0.08(+2.30%)
Jan 02, 2008 3.564 3.612 3.544 3.609 242,471 +0.08(+2.28%)
Jan 01, 2008 3.514 3.614 3.503 3.529 0 +0.00(+0.00%)
Dec 31, 2007 3.514 3.614 3.503 3.529 854,158 +0.03(+0.72%)
Dec 28, 2007 3.639 3.639 3.503 3.503 866,327 -0.14(-3.74%)
Dec 27, 2007 3.665 3.677 3.594 3.639 355,349 -0.02(-0.48%)
Dec 26, 2007 3.710 3.710 3.634 3.657 366,864 -0.03(-0.69%)
Dec 24, 2007 3.529 3.700 3.529 3.682 298,311 +0.12(+3.33%)
Dec 21, 2007 3.519 3.619 3.519 3.564 605,790 +0.02(+0.57%)
Dec 20, 2007 3.624 3.627 3.541 3.544 505,033 -0.01(-0.35%)
Dec 19, 2007 3.614 3.614 3.554 3.556 271,177 -0.03(-0.77%)
Dec 18, 2007 3.650 3.650 3.584 3.584 391,083 -0.07(-1.79%)
Dec 17, 2007 3.750 3.750 3.644 3.650 383,936 -0.08(-2.16%)
Dec 14, 2007 3.803 3.808 3.718 3.730 201,695 -0.04(-0.94%)
Dec 13, 2007 3.816 3.841 3.758 3.765 161,991 -0.03(-0.80%)
Dec 12, 2007 3.803 3.838 3.791 3.796 290,632 +0.02(+0.53%)
Dec 11, 2007 3.740 3.838 3.740 3.775 309,293 -0.02(-0.60%)
Dec 10, 2007 3.816 3.899 3.783 3.798 251,325 -0.13(-3.33%)
Dec 07, 2007 3.969 3.987 3.889 3.929 389,892 -0.04(-1.02%)
Dec 06, 2007 3.992 3.992 3.947 3.969 165,962 +0.03(+0.64%)
Dec 05, 2007 3.992 3.997 3.942 3.944 171,520 -0.05(-1.20%)
Dec 04, 2007 3.886 3.992 3.886 3.992 171,945 +0.06(+1.54%)
Dec 03, 2007 3.884 3.952 3.826 3.932 318,822 +0.07(+1.89%)
Nov 30, 2007 3.728 3.859 3.728 3.859 390,686 +0.13(+3.51%)
Nov 29, 2007 3.685 3.763 3.685 3.728 278,721 +0.00(+0.00%)
Nov 28, 2007 3.650 3.735 3.650 3.728 402,601 +0.07(+2.00%)
Nov 27, 2007 3.680 3.718 3.639 3.655 335,101 -0.02(-0.62%)
Nov 26, 2007 3.748 3.748 3.677 3.677 199,710 -0.04(-1.02%)
Nov 23, 2007 3.685 3.715 3.652 3.715 166,756 +0.04(+1.03%)
Nov 21, 2007 3.569 3.685 3.569 3.677 273,758 -0.00(-0.07%)
Nov 20, 2007 3.665 3.728 3.665 3.680 201,695 -0.01(-0.27%)
Nov 19, 2007 3.728 3.750 3.617 3.690 497,092 -0.04(-0.95%)
Nov 16, 2007 3.758 3.763 3.685 3.725 197,725 +0.01(+0.20%)
Nov 15, 2007 4.030 4.030 3.707 3.718 213,209 -0.05(-1.34%)
Nov 14, 2007 3.773 3.791 3.753 3.768 241,018 +0.00(+0.07%)
Nov 13, 2007 3.768 3.773 3.728 3.765 259,667 -0.00(-0.02%)
Nov 12, 2007 3.778 3.831 3.753 3.766 383,936 -0.03(-0.71%)
Nov 09, 2007 4.055 4.055 3.743 3.793 239,303 +0.01(+0.27%)
Nov 08, 2007 3.854 3.854 3.753 3.783 367,265 -0.05(-1.18%)
Nov 07, 2007 3.942 3.942 3.816 3.828 291,823 -0.10(-2.56%)
Nov 06, 2007 3.964 4.017 3.914 3.929 306,915 -0.05(-1.14%)
Nov 05, 2007 4.257 4.257 3.959 3.974 279,515 -0.08(-1.99%)
Nov 02, 2007 4.078 4.078 4.030 4.055 133,008 -0.00(-0.06%)
Nov 01, 2007 4.068 4.093 4.058 4.058 180,255 -0.02(-0.43%)
Oct 31, 2007 4.131 4.141 4.075 4.075 175,491 -0.02(-0.55%)
Oct 30, 2007 4.105 4.131 4.093 4.098 153,257 -0.02(-0.49%)
Oct 29, 2007 4.118 4.143 4.110 4.118 142,537 +0.03(+0.74%)
Oct 26, 2007 4.083 4.128 4.063 4.088 154,448 +0.02(+0.50%)
Oct 25, 2007 4.042 4.090 4.020 4.068 176,682 +0.03(+0.62%)
Oct 24, 2007 4.080 4.108 4.035 4.042 190,975 -0.04(-0.86%)
Oct 23, 2007 4.060 4.098 4.055 4.078 196,931 +0.01(+0.31%)
Oct 22, 2007 4.085 4.105 4.060 4.065 183,829 -0.02(-0.49%)
Oct 19, 2007 4.156 4.156 4.085 4.085 206,460 -0.06(-1.34%)
Oct 18, 2007 4.156 4.163 4.131 4.141 191,372 +0.01(+0.12%)
Oct 17, 2007 4.206 4.209 4.133 4.136 179,064 -0.02(-0.48%)
Oct 16, 2007 4.219 4.219 4.156 4.156 195,740 -0.04(-0.96%)
Oct 15, 2007 4.257 4.262 4.186 4.196 204,475 -0.02(-0.42%)
Oct 12, 2007 4.244 4.264 4.214 4.214 120,302 +0.01(+0.12%)
Oct 11, 2007 4.231 4.294 4.183 4.209 368,055 -0.10(-2.28%)
Oct 10, 2007 4.269 4.307 4.269 4.307 236,238 +0.06(+1.30%)
Oct 09, 2007 4.277 4.307 4.251 4.251 138,963 -0.01(-0.12%)
Oct 08, 2007 4.302 4.304 4.244 4.257 134,199 -0.01(-0.29%)
Oct 05, 2007 4.257 4.307 4.251 4.269 136,184 +0.02(+0.53%)
Oct 04, 2007 4.284 4.304 4.244 4.246 128,243 -0.02(-0.47%)
Oct 03, 2007 4.292 4.302 4.251 4.267 174,300 -0.03(-0.59%)
Oct 02, 2007 4.307 4.307 4.234 4.292 176,285 +0.01(+0.12%)
Oct 01, 2007 4.241 4.302 4.199 4.287 225,518 +0.07(+1.67%)
Sep 28, 2007 4.269 4.294 4.194 4.216 277,133 -0.02(-0.36%)
Sep 27, 2007 4.319 4.345 4.219 4.231 344,629 -0.07(-1.64%)
Sep 26, 2007 4.307 4.317 4.224 4.302 303,337 +0.02(+0.47%)
Sep 25, 2007 4.294 4.307 4.257 4.282 228,297 -0.01(-0.29%)
Sep 24, 2007 4.297 4.317 4.279 4.294 180,255 +0.04(+0.89%)
Sep 21, 2007 4.244 4.294 4.244 4.257 204,872 +0.02(+0.54%)
Sep 20, 2007 4.317 4.319 4.234 4.234 215,195 -0.06(-1.29%)
Sep 19, 2007 4.277 4.319 4.221 4.289 394,259 +0.08(+1.79%)
Sep 18, 2007 4.136 4.277 4.136 4.214 381,951 +0.07(+1.64%)
Sep 17, 2007 4.168 4.176 4.131 4.146 300,558 +0.02(+0.49%)
Sep 14, 2007 4.216 4.216 4.120 4.126 241,796 -0.05(-1.22%)
Sep 13, 2007 4.191 4.201 4.138 4.176 222,341 -0.02(-0.47%)
Sep 12, 2007 4.274 4.274 4.196 4.196 283,882 -0.04(-0.89%)
Sep 11, 2007 4.231 4.277 4.231 4.234 378,378 +0.05(+1.14%)
Sep 10, 2007 4.257 4.259 4.186 4.186 238,223 -0.04(-1.01%)
Sep 07, 2007 4.249 4.254 4.161 4.229 537,987 -0.02(-0.47%)
Sep 06, 2007 4.181 4.251 4.131 4.249 414,508 +0.12(+2.80%)
Sep 05, 2007 4.166 4.191 4.133 4.133 284,279 -0.04(-0.93%)
Sep 04, 2007 4.163 4.185 4.138 4.172 498,284 +0.04(+1.00%)
Aug 31, 2007 4.118 4.174 4.108 4.131 520,518 +0.05(+1.17%)
Aug 30, 2007 3.916 4.088 3.916 4.083 1,425,767 +0.14(+3.58%)
Aug 29, 2007 3.914 3.954 3.879 3.942 230,282 +0.05(+1.23%)
Aug 28, 2007 3.954 3.967 3.864 3.894 271,574 -0.01(-0.26%)
Aug 27, 2007 4.005 4.027 3.904 3.904 343,835 -0.07(-1.65%)
Aug 24, 2007 4.005 4.010 3.942 3.969 341,056 -0.01(-0.32%)
Aug 23, 2007 3.979 3.992 3.929 3.982 522,900 +0.03(+0.64%)
Aug 22, 2007 3.934 4.022 3.826 3.957 523,694 +0.05(+1.35%)
Aug 21, 2007 3.778 3.932 3.753 3.904 251,325 +0.09(+2.31%)
Aug 20, 2007 3.778 3.869 3.745 3.816 471,682 +0.06(+1.68%)
Aug 17, 2007 3.715 3.854 3.617 3.753 624,145 +0.19(+5.23%)
Aug 16, 2007 3.385 3.680 3.289 3.566 1,380,107 +0.17(+5.04%)
Aug 15, 2007 3.617 3.624 3.285 3.395 2,043,163 -0.35(-9.23%)
Aug 14, 2007 3.816 3.843 3.655 3.740 379,172 -0.11(-2.94%)
Aug 13, 2007 3.846 3.891 3.718 3.854 536,002 -0.05(-1.29%)
Aug 10, 2007 3.848 3.919 3.848 3.904 333,909 +0.04(+0.91%)
Aug 09, 2007 3.866 3.916 3.841 3.869 444,286 -0.05(-1.39%)
Aug 08, 2007 3.765 4.000 3.765 3.923 559,428 +0.16(+4.12%)
Aug 07, 2007 3.778 3.816 3.755 3.768 443,095 -0.03(-0.86%)
Aug 06, 2007 3.798 3.821 3.655 3.801 591,985 -0.00(-0.07%)
Aug 03, 2007 3.811 3.846 3.803 3.803 284,279 -0.04(-1.11%)
Aug 02, 2007 3.778 3.864 3.778 3.846 410,538 +0.05(+1.33%)
Aug 01, 2007 3.743 3.803 3.718 3.796 517,341 +0.02(+0.60%)
Jul 31, 2007 3.770 3.836 3.743 3.773 530,444 -0.03(-0.79%)
Jul 30, 2007 3.715 3.803 3.715 3.803 429,993 +0.00(+0.00%)
Jul 27, 2007 3.723 3.826 3.702 3.803 453,021 +0.07(+1.89%)
Jul 26, 2007 3.765 3.765 3.526 3.733 1,192,308 -0.04(-1.07%)
Jul 25, 2007 3.803 3.864 3.763 3.773 872,294 -0.11(-2.73%)
Jul 24, 2007 3.886 3.899 3.828 3.879 578,485 -0.04(-1.03%)
Jul 23, 2007 3.942 3.964 3.904 3.919 373,216 -0.05(-1.21%)
Jul 20, 2007 3.997 4.012 3.879 3.967 519,327 -0.01(-0.32%)
Jul 19, 2007 3.851 3.979 3.851 3.979 781,372 +0.11(+2.73%)
Jul 18, 2007 3.922 3.954 3.758 3.874 1,392,416 -0.10(-2.47%)
Jul 17, 2007 4.035 4.035 3.914 3.972 1,195,484 -0.07(-1.81%)
Jul 16, 2007 4.171 4.180 4.032 4.045 956,070 -0.14(-3.31%)
Jul 13, 2007 4.244 4.261 4.183 4.183 351,776 -0.07(-1.66%)
Jul 12, 2007 4.297 4.322 4.183 4.254 402,994 -0.09(-2.03%)
Jul 11, 2007 4.332 4.367 4.309 4.342 262,045 +0.05(+1.17%)
Jul 10, 2007 4.385 4.390 4.284 4.292 449,051 -0.11(-2.41%)
Jul 09, 2007 4.347 4.430 4.347 4.398 177,873 +0.03(+0.63%)
Jul 06, 2007 4.357 4.453 4.332 4.370 169,932 -0.01(-0.15%)
Jul 05, 2007 4.312 4.405 4.312 4.376 215,592 +0.01(+0.32%)
Jul 03, 2007 4.332 4.362 4.322 4.362 117,920 +0.03(+0.70%)
Jul 02, 2007 4.302 4.357 4.284 4.332 181,843 +0.03(+0.70%)
Jun 29, 2007 4.317 4.342 4.269 4.302 282,691 +0.04(+0.95%)
Jun 28, 2007 4.194 4.272 4.168 4.262 260,060 +0.06(+1.32%)
Jun 27, 2007 4.143 4.209 4.143 4.206 298,176 +0.04(+0.91%)
Jun 26, 2007 4.251 4.264 4.131 4.168 595,955 -0.09(-2.07%)
Jun 25, 2007 4.259 4.284 4.251 4.257 292,220 -0.03(-0.65%)
Jun 22, 2007 4.284 4.314 4.259 4.284 252,913 -0.03(-0.58%)
Jun 21, 2007 4.257 4.312 4.257 4.309 223,135 +0.02(+0.35%)
Jun 20, 2007 4.302 4.319 4.246 4.294 514,959 -0.02(-0.41%)
Jun 19, 2007 4.337 4.367 4.289 4.312 337,880 -0.05(-1.21%)
Jun 18, 2007 4.377 4.390 4.314 4.365 303,337 -0.01(-0.17%)
Jun 15, 2007 4.347 4.423 4.345 4.372 257,678 +0.04(+0.87%)
Jun 14, 2007 4.357 4.409 4.335 4.335 235,047 -0.01(-0.29%)
Jun 13, 2007 4.325 4.471 4.325 4.347 652,335 +0.01(+0.12%)
Jun 12, 2007 4.352 4.382 4.287 4.342 638,835 -0.03(-0.69%)
Jun 11, 2007 4.471 4.471 4.347 4.372 393,068 -0.09(-1.92%)
Jun 08, 2007 4.471 4.496 4.458 4.458 183,432 -0.03(-0.56%)
Jun 07, 2007 4.564 4.594 4.483 4.483 296,588 -0.09(-1.98%)
Jun 06, 2007 4.624 4.634 4.561 4.574 234,253 -0.06(-1.20%)
Jun 05, 2007 4.622 4.634 4.612 4.629 188,990 +0.01(+0.16%)
Jun 04, 2007 4.599 4.642 4.599 4.622 151,668 +0.01(+0.16%)
Jun 01, 2007 4.586 4.622 4.586 4.614 177,476 +0.02(+0.49%)
May 31, 2007 4.571 4.619 4.571 4.591 146,507 -0.00(-0.05%)
May 30, 2007 4.564 4.594 4.559 4.594 190,181 +0.01(+0.28%)
May 29, 2007 4.526 4.581 4.526 4.581 301,352 +0.05(+1.06%)
May 25, 2007 4.471 4.546 4.471 4.534 233,458 +0.03(+0.67%)
May 24, 2007 4.521 4.541 4.483 4.503 178,270 -0.03(-0.56%)
May 23, 2007 4.508 4.529 4.486 4.529 234,253 +0.02(+0.39%)
May 22, 2007 4.516 4.549 4.506 4.511 271,971 -0.01(-0.28%)
May 21, 2007 4.539 4.544 4.511 4.523 240,605 -0.03(-0.55%)
May 18, 2007 4.536 4.554 4.536 4.549 190,578 -0.00(-0.06%)
May 17, 2007 4.496 4.551 4.491 4.551 300,558 +0.02(+0.33%)
May 16, 2007 4.536 4.556 4.534 4.536 212,018 -0.00(-0.06%)
May 15, 2007 4.544 4.551 4.534 4.539 185,814 -0.01(-0.11%)
May 14, 2007 4.534 4.559 4.534 4.544 148,572 +0.00(+0.06%)
May 11, 2007 4.473 4.559 4.473 4.541 179,064 -0.01(-0.22%)
May 10, 2007 4.536 4.559 4.511 4.551 192,961 +0.01(+0.22%)
May 09, 2007 4.521 4.554 4.521 4.541 221,547 +0.01(+0.28%)
May 08, 2007 4.536 4.556 4.529 4.529 194,549 -0.02(-0.44%)
May 07, 2007 4.549 4.561 4.546 4.549 176,285 -0.01(-0.11%)
May 04, 2007 4.551 4.574 4.546 4.554 243,782 -0.01(-0.11%)
May 03, 2007 4.536 4.559 4.531 4.559 206,063 +0.02(+0.44%)
May 02, 2007 4.531 4.569 4.526 4.539 330,733 +0.01(+0.11%)
May 01, 2007 4.541 4.556 4.521 4.534 360,114 -0.01(-0.28%)
Apr 30, 2007 4.539 4.566 4.534 4.546 358,526 -0.01(-0.22%)
Apr 27, 2007 4.546 4.569 4.523 4.556 214,004 -0.00(-0.06%)
Apr 26, 2007 4.576 4.576 4.521 4.559 215,989 +0.00(+0.00%)
Apr 25, 2007 4.536 4.559 4.536 4.559 236,238 +0.01(+0.22%)
Apr 24, 2007 4.554 4.574 4.523 4.549 198,916 -0.03(-0.61%)
Apr 23, 2007 4.546 4.581 4.546 4.576 296,588 +0.01(+0.11%)
Apr 20, 2007 4.508 4.574 4.508 4.571 199,710 +0.03(+0.61%)
Apr 19, 2007 4.501 4.544 4.501 4.544 128,640 +0.02(+0.39%)
Apr 18, 2007 4.468 4.536 4.458 4.526 241,796 +0.02(+0.45%)
Apr 17, 2007 4.534 4.551 4.478 4.506 391,083 -0.03(-0.61%)
Apr 16, 2007 4.541 4.576 4.511 4.534 201,298 -0.02(-0.39%)
Apr 13, 2007 4.531 4.551 4.513 4.551 172,712 +0.04(+0.89%)
Apr 12, 2007 4.531 4.539 4.496 4.511 208,445 -0.04(-0.94%)
Apr 11, 2007 4.544 4.571 4.534 4.554 214,798 +0.00(+0.06%)
Apr 10, 2007 4.544 4.551 4.531 4.551 158,021 +0.03(+0.56%)
Apr 09, 2007 4.518 4.544 4.508 4.526 368,849 +0.02(+0.50%)
Apr 05, 2007 4.498 4.521 4.498 4.503 203,284 -0.00(-0.06%)
Apr 04, 2007 4.496 4.521 4.496 4.506 228,297 +0.01(+0.28%)
Apr 03, 2007 4.486 4.521 4.480 4.493 185,814 +0.01(+0.17%)
Apr 02, 2007 4.493 4.521 4.461 4.486 100,053 -0.01(-0.17%)
Mar 30, 2007 4.463 4.498 4.423 4.493 109,185 +0.03(+0.68%)
Mar 29, 2007 4.483 4.498 4.443 4.463 153,257 +0.00(+0.06%)
Mar 28, 2007 4.453 4.506 4.435 4.461 154,448 -0.03(-0.67%)
Mar 27, 2007 4.476 4.503 4.461 4.491 162,388 +0.00(+0.00%)
Mar 26, 2007 4.433 4.503 4.423 4.491 252,119 +0.05(+1.19%)
Mar 23, 2007 4.385 4.438 4.385 4.438 229,091 +0.05(+1.21%)
Mar 22, 2007 4.319 4.423 4.314 4.385 370,834 +0.06(+1.46%)
Mar 21, 2007 4.325 4.330 4.312 4.322 204,475 +0.00(+0.00%)
Mar 20, 2007 4.292 4.330 4.292 4.322 174,697 +0.01(+0.23%)
Mar 19, 2007 4.257 4.327 4.257 4.312 233,061 +0.02(+0.41%)
Mar 16, 2007 4.309 4.323 4.277 4.294 208,842 -0.04(-0.81%)
Mar 15, 2007 4.282 4.330 4.272 4.330 223,135 +0.03(+0.76%)
Mar 14, 2007 4.319 4.332 4.264 4.297 336,689 -0.02(-0.52%)
Mar 13, 2007 4.513 4.473 4.319 4.319 376,790 -0.19(-4.30%)
Mar 12, 2007 4.471 4.549 4.461 4.513 216,386 -0.02(-0.39%)
Mar 09, 2007 4.486 4.546 4.428 4.531 213,607 +0.04(+0.84%)
Mar 08, 2007 4.420 4.498 4.408 4.493 325,572 +0.10(+2.24%)
Mar 07, 2007 4.307 4.413 4.307 4.395 575,706 +0.11(+2.65%)
Mar 06, 2007 4.244 4.309 4.239 4.282 539,576 +0.08(+1.80%)
Mar 05, 2007 4.138 4.337 4.131 4.206 2,233,344 -0.29(-6.39%)
Mar 02, 2007 4.450 4.559 4.445 4.493 363,290 -0.02(-0.45%)
Mar 01, 2007 4.531 4.531 4.501 4.513 199,313 -0.02(-0.33%)
Feb 28, 2007 4.534 4.571 4.508 4.529 453,021 -0.04(-0.83%)
Feb 27, 2007 4.622 4.622 4.551 4.566 256,487 -0.07(-1.47%)
Feb 26, 2007 4.622 4.642 4.612 4.634 187,799 -0.01(-0.16%)
Feb 23, 2007 4.609 4.642 4.597 4.642 183,829 +0.02(+0.44%)
Feb 22, 2007 4.619 4.622 4.584 4.622 168,344 +0.02(+0.33%)
Feb 21, 2007 4.584 4.617 4.579 4.607 154,051 +0.02(+0.47%)
Feb 20, 2007 4.609 4.609 4.581 4.585 151,668 +0.00(+0.08%)
Feb 16, 2007 4.604 4.604 4.579 4.581 120,302 -0.02(-0.49%)
Feb 15, 2007 4.597 4.607 4.584 4.604 155,639 -0.01(-0.11%)
Feb 14, 2007 4.584 4.659 4.569 4.609 198,420 -0.01(-0.16%)
Feb 13, 2007 4.597 4.619 4.574 4.617 119,568 -0.02(-0.49%)
Feb 12, 2007 4.607 4.644 4.591 4.639 173,903 +0.04(+0.77%)
Feb 09, 2007 4.614 4.629 4.564 4.604 207,254 -0.00(-0.05%)
Feb 08, 2007 4.622 4.634 4.586 4.607 256,090 -0.00(-0.05%)
Feb 07, 2007 4.609 4.619 4.571 4.609 254,502 +0.03(+0.55%)
Feb 06, 2007 4.544 4.589 4.534 4.584 253,707 +0.04(+0.83%)
Feb 05, 2007 4.574 4.609 4.541 4.546 568,559 -0.03(-0.61%)
Feb 02, 2007 4.652 4.659 4.564 4.574 444,683 -0.08(-1.78%)
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.