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

Pioneer High Income Trust (NY: PHT )

7.360 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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, 2011 4.546 4.562 4.490 4.504 425,206 -0.02(-0.49%)
Jan 28, 2011 4.546 4.574 4.506 4.526 380,523 -0.02(-0.37%)
Jan 27, 2011 4.540 4.557 4.529 4.543 274,984 +0.02(+0.37%)
Jan 26, 2011 4.476 4.526 4.472 4.526 417,298 +0.05(+1.19%)
Jan 25, 2011 4.434 4.473 4.431 4.473 380,863 +0.03(+0.76%)
Jan 24, 2011 4.414 4.442 4.411 4.439 255,347 +0.03(+0.70%)
Jan 21, 2011 4.353 4.417 4.353 4.408 297,191 +0.05(+1.09%)
Jan 20, 2011 4.378 4.380 4.336 4.361 181,878 -0.02(-0.48%)
Jan 19, 2011 4.406 4.439 4.380 4.382 241,933 -0.02(-0.40%)
Jan 18, 2011 4.386 4.406 4.383 4.399 189,425 +0.01(+0.24%)
Jan 14, 2011 4.406 4.406 4.380 4.389 169,119 -0.03(-0.57%)
Jan 13, 2011 4.378 4.414 4.378 4.414 149,207 +0.02(+0.51%)
Jan 12, 2011 4.367 4.403 4.367 4.392 216,873 +0.03(+0.74%)
Jan 11, 2011 4.361 4.386 4.350 4.359 189,296 -0.02(-0.42%)
Jan 10, 2011 4.386 4.386 4.330 4.378 209,119 +0.03(+0.71%)
Jan 07, 2011 4.389 4.394 4.327 4.347 191,212 +0.01(+0.13%)
Jan 06, 2011 4.355 4.358 4.325 4.341 174,078 -0.02(-0.51%)
Jan 05, 2011 4.380 4.386 4.358 4.364 153,600 -0.03(-0.64%)
Jan 04, 2011 4.389 4.402 4.364 4.392 248,558 +0.01(+0.26%)
Jan 03, 2011 4.280 4.389 4.280 4.380 255,915 +0.05(+1.10%)
Dec 31, 2010 4.355 4.377 4.322 4.333 109,457 -0.00(-0.06%)
Dec 30, 2010 4.372 4.372 4.302 4.336 219,858 -0.04(-0.96%)
Dec 29, 2010 4.428 4.428 4.350 4.378 298,875 -0.03(-0.78%)
Dec 28, 2010 4.384 4.412 4.326 4.412 340,080 +0.02(+0.51%)
Dec 27, 2010 4.312 4.404 4.307 4.390 417,229 +0.09(+2.05%)
Dec 23, 2010 4.293 4.315 4.287 4.301 194,931 +0.01(+0.20%)
Dec 22, 2010 4.259 4.295 4.246 4.293 191,523 +0.01(+0.19%)
Dec 21, 2010 4.243 4.287 4.229 4.284 282,718 +0.04(+0.85%)
Dec 20, 2010 4.376 4.376 4.229 4.248 346,856 -0.09(-2.05%)
Dec 17, 2010 4.234 4.356 4.210 4.337 313,972 +0.09(+2.09%)
Dec 16, 2010 4.160 4.257 4.160 4.248 323,990 +0.08(+1.94%)
Dec 15, 2010 4.018 4.171 4.015 4.168 659,985 +0.14(+3.43%)
Dec 14, 2010 4.074 4.085 3.993 4.029 1,131,866 -0.08(-2.02%)
Dec 13, 2010 4.290 4.290 4.040 4.112 1,964,259 -0.18(-4.14%)
Dec 10, 2010 4.332 4.340 4.273 4.290 671,142 -0.06(-1.34%)
Dec 09, 2010 4.387 4.390 4.329 4.348 342,767 -0.04(-0.87%)
Dec 08, 2010 4.396 4.410 4.363 4.386 639,307 -0.01(-0.28%)
Dec 07, 2010 4.434 4.437 4.385 4.399 454,805 -0.04(-0.87%)
Dec 06, 2010 4.404 4.445 4.399 4.437 241,977 +0.04(+0.88%)
Dec 03, 2010 4.410 4.456 4.385 4.399 328,105 -0.03(-0.74%)
Dec 02, 2010 4.374 4.448 4.371 4.432 331,011 +0.06(+1.32%)
Dec 01, 2010 4.371 4.388 4.366 4.374 273,136 +0.01(+0.25%)
Nov 30, 2010 4.399 4.399 4.356 4.363 298,412 -0.03(-0.75%)
Nov 29, 2010 4.412 4.418 4.355 4.396 218,810 -0.00(-0.06%)
Nov 26, 2010 4.382 4.410 4.371 4.399 114,245 +0.03(+0.63%)
Nov 24, 2010 4.366 4.371 4.371 4.371 252,224 +0.01(+0.13%)
Nov 23, 2010 4.355 4.368 4.313 4.366 287,776 +0.01(+0.13%)
Nov 22, 2010 4.366 4.390 4.349 4.360 488,527 -0.01(-0.25%)
Nov 19, 2010 4.338 4.375 4.327 4.371 331,288 +0.04(+0.82%)
Nov 18, 2010 4.355 4.371 4.300 4.335 358,878 +0.00(+0.11%)
Nov 17, 2010 4.278 4.344 4.269 4.330 548,345 +0.08(+1.89%)
Nov 16, 2010 4.390 4.390 3.992 4.250 2,675,887 -0.18(-4.07%)
Nov 15, 2010 4.547 4.558 4.429 4.431 497,174 -0.10(-2.26%)
Nov 12, 2010 4.580 4.580 4.500 4.533 532,824 -0.05(-1.09%)
Nov 11, 2010 4.589 4.616 4.578 4.584 319,871 -0.01(-0.30%)
Nov 10, 2010 4.611 4.611 4.580 4.597 359,208 -0.01(-0.12%)
Nov 09, 2010 4.603 4.624 4.597 4.603 341,094 +0.01(+0.25%)
Nov 08, 2010 4.597 4.605 4.578 4.591 421,133 +0.02(+0.47%)
Nov 05, 2010 4.543 4.592 4.543 4.570 216,203 +0.03(+0.72%)
Nov 04, 2010 4.518 4.578 4.515 4.537 376,045 +0.03(+0.67%)
Nov 03, 2010 4.466 4.545 4.447 4.507 552,215 +0.04(+0.92%)
Nov 02, 2010 4.466 4.477 4.447 4.466 209,235 +0.01(+0.31%)
Nov 01, 2010 4.483 4.494 4.453 4.453 432,275 -0.02(-0.55%)
Oct 29, 2010 4.502 4.502 4.472 4.477 266,322 -0.02(-0.36%)
Oct 28, 2010 4.491 4.499 4.472 4.494 119,786 +0.00(+0.06%)
Oct 27, 2010 4.526 4.526 4.466 4.491 227,957 -0.02(-0.48%)
Oct 25, 2010 4.534 4.537 4.499 4.513 235,310 -0.01(-0.24%)
Oct 22, 2010 4.515 4.524 4.469 4.524 194,228 +0.01(+0.30%)
Oct 21, 2010 4.494 4.524 4.494 4.510 167,595 +0.02(+0.55%)
Oct 20, 2010 4.472 4.537 4.455 4.485 314,582 +0.02(+0.37%)
Oct 19, 2010 4.477 4.496 4.420 4.469 256,945 -0.01(-0.30%)
Oct 18, 2010 4.466 4.496 4.458 4.483 350,553 +0.04(+0.80%)
Oct 15, 2010 4.423 4.466 4.417 4.447 269,748 +0.03(+0.62%)
Oct 14, 2010 4.412 4.431 4.404 4.420 273,030 +0.01(+0.19%)
Oct 13, 2010 4.453 4.469 4.395 4.412 504,718 -0.05(-1.05%)
Oct 12, 2010 4.440 4.482 4.434 4.459 250,995 +0.01(+0.18%)
Oct 11, 2010 4.472 4.486 4.413 4.451 506,480 -0.04(-0.78%)
Oct 08, 2010 4.486 4.486 4.437 4.486 288,244 +0.02(+0.48%)
Oct 07, 2010 4.462 4.472 4.424 4.464 262,715 +0.01(+0.12%)
Oct 06, 2010 4.410 4.459 4.399 4.459 259,664 +0.04(+0.79%)
Oct 05, 2010 4.397 4.434 4.380 4.424 391,097 +0.03(+0.68%)
Oct 04, 2010 4.375 4.399 4.375 4.394 169,078 +0.00(+0.06%)
Oct 01, 2010 4.391 4.391 4.337 4.391 209,130 +0.03(+0.74%)
Sep 30, 2010 4.399 4.399 4.329 4.359 361,884 -0.01(-0.12%)
Sep 29, 2010 4.361 4.391 4.356 4.364 285,641 +0.01(+0.12%)
Sep 28, 2010 4.361 4.378 4.353 4.359 302,013 -0.02(-0.37%)
Sep 27, 2010 4.383 4.383 4.353 4.375 314,835 -0.01(-0.25%)
Sep 24, 2010 4.359 4.386 4.332 4.386 222,097 +0.03(+0.62%)
Sep 23, 2010 4.356 4.380 4.348 4.359 441,627 -0.01(-0.25%)
Sep 22, 2010 4.375 4.394 4.313 4.370 456,353 -0.01(-0.19%)
Sep 21, 2010 4.361 4.394 4.359 4.378 306,976 +0.04(+0.81%)
Sep 20, 2010 4.332 4.380 4.326 4.343 294,465 +0.01(+0.25%)
Sep 17, 2010 4.332 4.380 4.332 4.332 232,921 -0.01(-0.25%)
Sep 15, 2010 4.307 4.359 4.297 4.343 207,400 +0.02(+0.56%)
Sep 14, 2010 4.316 4.318 4.297 4.318 362,077 +0.00(+0.06%)
Sep 13, 2010 4.348 4.356 4.299 4.316 480,537 -0.03(-0.58%)
Sep 10, 2010 4.341 4.341 4.306 4.341 218,956 -0.01(-0.14%)
Sep 09, 2010 4.314 4.357 4.303 4.347 254,532 +0.05(+1.27%)
Sep 08, 2010 4.300 4.306 4.236 4.292 385,581 +0.03(+0.69%)
Sep 07, 2010 4.290 4.290 4.249 4.263 230,381 -0.01(-0.31%)
Sep 03, 2010 4.247 4.306 4.209 4.276 320,374 +0.04(+0.89%)
Sep 02, 2010 4.236 4.250 4.223 4.239 221,780 -0.01(-0.13%)
Sep 01, 2010 4.228 4.274 4.220 4.244 224,215 +0.03(+0.70%)
Aug 31, 2010 4.169 4.223 4.113 4.215 306,364 +0.04(+0.90%)
Aug 30, 2010 4.102 4.196 4.099 4.177 308,994 +0.05(+1.30%)
Aug 27, 2010 4.123 4.129 4.030 4.123 457,267 -0.00(-0.11%)
Aug 26, 2010 4.164 4.185 4.118 4.128 322,093 -0.04(-0.86%)
Aug 25, 2010 4.215 4.215 4.105 4.164 702,848 -0.06(-1.52%)
Aug 24, 2010 4.209 4.241 4.188 4.228 489,438 -0.01(-0.25%)
Aug 23, 2010 4.247 4.263 4.236 4.239 276,230 -0.02(-0.38%)
Aug 20, 2010 4.295 4.295 4.241 4.255 346,036 -0.05(-1.06%)
Aug 19, 2010 4.316 4.335 4.286 4.300 705,097 +0.00(+0.05%)
Aug 18, 2010 4.311 4.319 4.282 4.298 213,768 -0.03(-0.67%)
Aug 17, 2010 4.327 4.357 4.315 4.327 279,124 +0.00(+0.10%)
Aug 16, 2010 4.274 4.327 4.270 4.323 318,636 +0.03(+0.78%)
Aug 13, 2010 4.290 4.324 4.276 4.290 195,864 +0.01(+0.31%)
Aug 12, 2010 4.284 4.303 4.239 4.276 415,413 -0.02(-0.51%)
Aug 11, 2010 4.272 4.298 4.261 4.298 323,697 -0.01(-0.25%)
Aug 10, 2010 4.261 4.325 4.250 4.309 356,975 +0.04(+1.02%)
Aug 09, 2010 4.227 4.280 4.227 4.265 256,064 +0.05(+1.17%)
Aug 06, 2010 4.216 4.263 4.203 4.216 323,434 -0.02(-0.50%)
Aug 05, 2010 4.192 4.250 4.192 4.237 369,807 +0.00(+0.00%)
Aug 04, 2010 4.274 4.277 4.237 4.237 270,074 -0.04(-0.87%)
Aug 03, 2010 4.250 4.288 4.213 4.274 318,930 +0.01(+0.31%)
Aug 02, 2010 4.253 4.293 4.229 4.261 609,045 +0.04(+0.88%)
Jul 30, 2010 4.224 4.240 4.187 4.224 363,480 +0.03(+0.63%)
Jul 29, 2010 4.189 4.205 4.187 4.197 276,454 +0.01(+0.19%)
Jul 28, 2010 4.184 4.195 4.152 4.189 240,272 +0.01(+0.13%)
Jul 27, 2010 4.173 4.197 4.155 4.184 477,926 +0.03(+0.77%)
Jul 26, 2010 4.078 4.160 4.054 4.152 496,487 +0.10(+2.43%)
Jul 23, 2010 4.040 4.078 4.038 4.054 254,424 +0.00(+0.00%)
Jul 22, 2010 4.035 4.080 4.019 4.054 357,257 +0.02(+0.39%)
Jul 21, 2010 4.067 4.080 4.032 4.038 258,630 -0.00(-0.07%)
Jul 20, 2010 3.977 4.042 3.969 4.040 226,420 +0.05(+1.20%)
Jul 19, 2010 4.006 4.022 3.974 3.993 220,164 -0.01(-0.33%)
Jul 16, 2010 4.006 4.009 3.963 4.006 268,772 +0.00(+0.07%)
Jul 15, 2010 4.014 4.027 3.982 4.003 276,375 -0.02(-0.40%)
Jul 14, 2010 4.080 4.080 4.014 4.019 801 -0.05(-1.24%)
Jul 13, 2010 4.107 4.110 4.059 4.070 266,771 -0.00(-0.02%)
Jul 12, 2010 4.057 4.076 4.044 4.070 415,397 +0.01(+0.32%)
Jul 09, 2010 4.057 4.086 4.018 4.057 421,501 -0.01(-0.26%)
Jul 08, 2010 4.052 4.068 4.002 4.068 261,769 +0.04(+0.98%)
Jul 07, 2010 3.970 4.028 3.962 4.028 321,654 +0.06(+1.53%)
Jul 06, 2010 3.976 3.978 3.923 3.968 389,218 +0.11(+2.80%)
Jul 02, 2010 3.860 3.865 3.846 3.860 298,029 +0.01(+0.14%)
Jul 01, 2010 3.968 3.978 3.841 3.854 434,858 -0.10(-2.53%)
Jun 30, 2010 3.957 3.978 3.941 3.954 166,344 +0.01(+0.33%)
Jun 29, 2010 3.978 3.983 3.928 3.941 320,690 -0.01(-0.20%)
Jun 25, 2010 3.949 3.983 3.944 3.949 211,107 -0.02(-0.40%)
Jun 24, 2010 4.028 4.044 3.939 3.965 379,581 -0.06(-1.57%)
Jun 23, 2010 4.044 4.083 4.012 4.028 259,730 -0.02(-0.52%)
Jun 22, 2010 4.049 4.070 4.033 4.049 364,675 +0.00(+0.06%)
Jun 21, 2010 4.052 4.084 4.036 4.047 323,214 +0.00(+0.07%)
Jun 18, 2010 4.044 4.044 3.994 4.044 177,731 +0.03(+0.85%)
Jun 17, 2010 3.957 4.010 3.953 4.010 224,821 +0.03(+0.79%)
Jun 16, 2010 3.896 3.997 3.881 3.978 354,836 +0.08(+2.10%)
Jun 15, 2010 3.902 3.923 3.886 3.896 157,318 -0.00(-0.07%)
Jun 14, 2010 3.939 3.939 3.899 3.899 239,955 -0.02(-0.60%)
Jun 11, 2010 3.915 3.936 3.873 3.923 299,886 +0.00(+0.12%)
Jun 10, 2010 3.900 3.918 3.876 3.918 305,454 +0.07(+1.76%)
Jun 09, 2010 3.827 3.882 3.827 3.850 274,271 +0.03(+0.68%)
Jun 08, 2010 3.811 3.824 3.775 3.824 306,393 +0.05(+1.31%)
Jun 07, 2010 3.782 3.827 3.759 3.775 280,382 -0.00(-0.07%)
Jun 04, 2010 3.777 3.832 3.767 3.777 273,628 -0.07(-1.83%)
Jun 03, 2010 3.806 3.858 3.793 3.848 325,543 +0.05(+1.31%)
Jun 02, 2010 3.824 3.825 3.759 3.798 299,425 -0.03(-0.71%)
Jun 01, 2010 3.738 3.843 3.733 3.825 440,759 +0.06(+1.62%)
May 28, 2010 3.764 3.843 3.764 3.764 274,390 -0.04(-1.10%)
May 27, 2010 3.785 3.806 3.759 3.806 326,949 +0.09(+2.46%)
May 26, 2010 3.707 3.780 3.707 3.715 6,129 +0.03(+0.92%)
May 25, 2010 3.529 3.681 3.529 3.681 408,067 +0.01(+0.28%)
May 24, 2010 3.561 3.694 3.561 3.670 315,070 +0.09(+2.63%)
May 21, 2010 3.414 3.595 3.407 3.576 1,099,818 +0.05(+1.48%)
May 20, 2010 3.524 3.610 3.511 3.524 914,801 -0.11(-3.16%)
May 19, 2010 3.660 3.704 3.495 3.639 982,514 -0.10(-2.79%)
May 18, 2010 3.751 3.856 3.728 3.743 461,603 -0.02(-0.49%)
May 17, 2010 3.824 3.848 3.675 3.762 576,631 -0.07(-1.77%)
May 14, 2010 3.829 3.950 3.814 3.829 340,334 -0.12(-3.04%)
May 13, 2010 3.957 3.985 3.905 3.950 434,182 +0.01(+0.27%)
May 12, 2010 3.981 4.033 3.916 3.939 467,176 -0.01(-0.35%)
May 11, 2010 3.944 3.971 3.921 3.953 616,979 +0.10(+2.55%)
May 10, 2010 3.826 3.860 3.826 3.854 648,847 +0.12(+3.33%)
May 07, 2010 3.790 3.790 3.554 3.730 1,162,444 +0.10(+2.78%)
May 06, 2010 3.922 3.935 3.441 3.629 3,015,126 -0.32(-8.00%)
May 05, 2010 3.981 4.026 3.945 3.945 674,940 -0.10(-2.37%)
May 04, 2010 4.049 4.074 4.010 4.041 452,049 -0.01(-0.13%)
May 03, 2010 4.017 4.051 4.012 4.046 310,300 +0.05(+1.30%)
Apr 30, 2010 4.005 4.015 3.966 3.994 271,861 -0.01(-0.26%)
Apr 29, 2010 3.961 4.010 3.950 4.005 285,011 +0.06(+1.44%)
Apr 28, 2010 4.028 4.028 3.948 3.948 291,424 -0.05(-1.23%)
Apr 27, 2010 4.046 4.059 3.997 3.997 337,363 -0.05(-1.21%)
Apr 26, 2010 4.010 4.056 4.010 4.046 318,113 +0.04(+1.05%)
Apr 23, 2010 3.966 4.015 3.950 4.004 336,985 +0.05(+1.16%)
Apr 22, 2010 3.948 3.971 3.942 3.958 778,380 +0.00(+0.00%)
Apr 21, 2010 4.064 4.111 3.945 3.958 783,680 -0.09(-2.14%)
Apr 20, 2010 4.017 4.051 3.966 4.044 432,276 +0.09(+2.25%)
Apr 19, 2010 3.891 4.059 3.891 3.955 526,570 -0.03(-0.71%)
Apr 16, 2010 4.178 4.178 3.930 3.984 1,529,427 -0.20(-4.82%)
Apr 15, 2010 4.266 4.268 4.180 4.186 377,086 -0.06(-1.52%)
Apr 14, 2010 4.201 4.305 4.201 4.250 373,677 +0.05(+1.29%)
Apr 13, 2010 4.232 4.234 4.196 4.196 383,565 -0.02(-0.51%)
Apr 12, 2010 4.194 4.228 4.194 4.217 343,366 +0.03(+0.80%)
Apr 09, 2010 4.189 4.207 4.153 4.184 408,151 +0.03(+0.74%)
Apr 08, 2010 4.107 4.153 4.086 4.153 377,569 +0.05(+1.16%)
Apr 07, 2010 4.079 4.151 4.079 4.106 496,878 +0.02(+0.53%)
Apr 06, 2010 3.994 4.094 3.994 4.084 384,270 +0.07(+1.79%)
Apr 05, 2010 3.979 4.025 3.968 4.012 270,002 +0.04(+0.89%)
Apr 01, 2010 3.953 3.977 3.977 3.977 274,434 +0.03(+0.79%)
Mar 31, 2010 3.948 3.951 3.935 3.945 186,428 +0.01(+0.20%)
Mar 30, 2010 3.945 3.951 3.930 3.938 153,605 +0.01(+0.26%)
Mar 29, 2010 3.976 3.989 3.927 3.927 249,314 -0.03(-0.71%)
Mar 26, 2010 3.989 3.989 3.953 3.956 303,195 -0.03(-0.71%)
Mar 25, 2010 3.951 3.992 3.938 3.984 340,680 +0.05(+1.30%)
Mar 24, 2010 3.948 3.951 3.915 3.933 256,498 -0.00(-0.07%)
Mar 23, 2010 3.935 3.943 3.916 3.935 378,357 +0.02(+0.39%)
Mar 22, 2010 3.892 3.951 3.879 3.920 280,515 +0.01(+0.33%)
Mar 19, 2010 3.889 3.907 3.863 3.907 260,541 +0.02(+0.39%)
Mar 18, 2010 3.868 3.902 3.868 3.892 197,097 +0.01(+0.26%)
Mar 17, 2010 3.858 3.886 3.856 3.881 197,273 +0.01(+0.33%)
Mar 16, 2010 3.850 3.874 3.825 3.868 500,184 +0.00(+0.07%)
Mar 15, 2010 3.899 3.899 3.866 3.866 545,614 -0.06(-1.50%)
Mar 12, 2010 3.912 3.925 3.863 3.925 605,556 +0.01(+0.33%)
Mar 11, 2010 3.899 3.912 3.856 3.912 807,905 +0.01(+0.25%)
Mar 10, 2010 3.897 3.925 3.897 3.902 320,438 +0.00(+0.00%)
Mar 09, 2010 3.885 3.923 3.882 3.902 353,778 +0.02(+0.55%)
Mar 08, 2010 3.836 3.882 3.834 3.881 346,198 +0.04(+1.09%)
Mar 05, 2010 3.803 3.839 3.803 3.839 232,998 +0.03(+0.87%)
Mar 04, 2010 3.796 3.806 3.783 3.806 348,456 +0.01(+0.27%)
Mar 03, 2010 3.785 3.798 3.780 3.796 597,841 +0.01(+0.33%)
Mar 02, 2010 3.742 3.798 3.742 3.783 538,623 +0.05(+1.23%)
Mar 01, 2010 3.742 3.742 3.694 3.737 446,977 +0.03(+0.89%)
Feb 26, 2010 3.732 3.742 3.691 3.704 339,645 -0.01(-0.21%)
Feb 25, 2010 3.674 3.735 3.674 3.712 218,660 -0.00(-0.07%)
Feb 24, 2010 3.730 3.747 3.712 3.714 423,207 +0.02(+0.41%)
Feb 23, 2010 3.666 3.719 3.666 3.699 385,364 +0.02(+0.62%)
Feb 22, 2010 3.714 3.719 3.663 3.676 438,308 -0.04(-1.09%)
Feb 19, 2010 3.676 3.719 3.661 3.717 260,831 +0.03(+0.90%)
Feb 18, 2010 3.653 3.686 3.651 3.684 183,924 +0.03(+0.70%)
Feb 17, 2010 3.656 3.667 3.633 3.658 254,679 +0.01(+0.14%)
Feb 16, 2010 3.635 3.661 3.623 3.653 316,552 +0.01(+0.36%)
Feb 12, 2010 3.600 3.640 3.640 3.640 333,950 +0.01(+0.20%)
Feb 11, 2010 3.608 3.643 3.598 3.633 209,090 +0.03(+0.85%)
Feb 10, 2010 3.648 3.663 3.580 3.602 369,874 -0.04(-1.20%)
Feb 09, 2010 3.528 3.679 3.528 3.646 470,503 +0.13(+3.58%)
Feb 08, 2010 3.500 3.571 3.490 3.520 602,806 +0.03(+0.87%)
Feb 05, 2010 3.528 3.568 3.405 3.490 1,411,096 -0.06(-1.77%)
Feb 04, 2010 3.747 3.747 3.530 3.553 1,434,113 -0.19(-5.17%)
Feb 03, 2010 3.734 3.760 3.717 3.747 289,017 +0.01(+0.34%)
Feb 02, 2010 3.734 3.744 3.717 3.734 259,777 -0.01(-0.27%)
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.