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

Pioneer High Income Trust (NY: PHT )

7.415 -0.065 (-0.87%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 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 (%)
Nov 30, 2010 4.367 4.367 4.324 4.331 300,605 -0.03(-0.75%)
Nov 29, 2010 4.380 4.386 4.323 4.364 220,418 -0.00(-0.06%)
Nov 26, 2010 4.350 4.378 4.339 4.367 115,084 +0.03(+0.63%)
Nov 24, 2010 4.334 4.339 4.339 4.339 254,077 +0.01(+0.13%)
Nov 23, 2010 4.323 4.337 4.282 4.334 289,891 +0.01(+0.13%)
Nov 22, 2010 4.334 4.358 4.317 4.328 492,117 -0.01(-0.25%)
Nov 19, 2010 4.307 4.343 4.296 4.339 333,722 +0.04(+0.82%)
Nov 18, 2010 4.323 4.339 4.268 4.304 361,515 +0.00(+0.11%)
Nov 17, 2010 4.247 4.312 4.238 4.299 552,375 +0.08(+1.89%)
Nov 16, 2010 4.358 4.358 3.963 4.219 2,695,550 -0.18(-4.07%)
Nov 15, 2010 4.514 4.525 4.397 4.398 500,827 -0.10(-2.27%)
Nov 12, 2010 4.547 4.547 4.468 4.500 536,740 -0.05(-1.09%)
Nov 11, 2010 4.556 4.583 4.545 4.550 322,221 -0.01(-0.30%)
Nov 10, 2010 4.577 4.577 4.547 4.564 361,847 -0.01(-0.12%)
Nov 09, 2010 4.569 4.591 4.564 4.569 343,601 +0.01(+0.25%)
Nov 08, 2010 4.564 4.572 4.545 4.558 424,227 +0.02(+0.47%)
Nov 05, 2010 4.510 4.558 4.510 4.537 217,792 +0.03(+0.72%)
Nov 04, 2010 4.485 4.545 4.482 4.504 378,808 +0.03(+0.67%)
Nov 03, 2010 4.434 4.512 4.415 4.474 556,273 +0.04(+0.92%)
Nov 02, 2010 4.434 4.445 4.415 4.434 210,772 +0.01(+0.31%)
Nov 01, 2010 4.450 4.461 4.420 4.420 435,451 -0.02(-0.55%)
Oct 29, 2010 4.469 4.469 4.439 4.445 268,279 -0.02(-0.36%)
Oct 28, 2010 4.458 4.466 4.439 4.461 120,666 +0.00(+0.06%)
Oct 27, 2010 4.493 4.493 4.434 4.458 229,632 -0.02(-0.48%)
Oct 25, 2010 4.501 4.504 4.466 4.480 237,040 -0.01(-0.24%)
Oct 22, 2010 4.482 4.491 4.436 4.491 195,655 +0.01(+0.30%)
Oct 21, 2010 4.461 4.491 4.461 4.477 168,826 +0.02(+0.55%)
Oct 20, 2010 4.439 4.504 4.423 4.453 316,894 +0.02(+0.37%)
Oct 19, 2010 4.445 4.464 4.388 4.436 258,833 -0.01(-0.30%)
Oct 18, 2010 4.434 4.464 4.426 4.450 353,129 +0.04(+0.80%)
Oct 15, 2010 4.390 4.434 4.385 4.415 271,730 +0.03(+0.62%)
Oct 14, 2010 4.380 4.399 4.371 4.388 275,036 +0.01(+0.19%)
Oct 13, 2010 4.420 4.436 4.363 4.380 508,426 -0.05(-1.05%)
Oct 12, 2010 4.408 4.449 4.402 4.426 252,839 +0.01(+0.18%)
Oct 11, 2010 4.440 4.453 4.381 4.418 510,202 -0.03(-0.78%)
Oct 08, 2010 4.453 4.453 4.405 4.453 290,362 +0.02(+0.48%)
Oct 07, 2010 4.429 4.440 4.391 4.432 264,645 +0.01(+0.12%)
Oct 06, 2010 4.378 4.426 4.367 4.426 261,572 +0.03(+0.79%)
Oct 05, 2010 4.365 4.402 4.348 4.391 393,971 +0.03(+0.68%)
Oct 04, 2010 4.343 4.367 4.343 4.362 170,320 +0.00(+0.06%)
Oct 01, 2010 4.359 4.359 4.306 4.359 210,667 +0.03(+0.74%)
Sep 30, 2010 4.367 4.367 4.297 4.327 364,544 -0.01(-0.12%)
Sep 29, 2010 4.330 4.359 4.324 4.332 287,739 +0.01(+0.12%)
Sep 28, 2010 4.330 4.346 4.322 4.327 304,232 -0.02(-0.37%)
Sep 27, 2010 4.351 4.351 4.322 4.343 317,148 -0.01(-0.25%)
Sep 24, 2010 4.327 4.354 4.300 4.354 223,728 +0.03(+0.62%)
Sep 23, 2010 4.324 4.348 4.316 4.327 444,872 -0.01(-0.25%)
Sep 22, 2010 4.343 4.362 4.281 4.338 459,707 -0.01(-0.19%)
Sep 21, 2010 4.330 4.362 4.327 4.346 309,232 +0.03(+0.81%)
Sep 20, 2010 4.300 4.348 4.295 4.311 296,628 +0.01(+0.25%)
Sep 17, 2010 4.300 4.348 4.300 4.300 234,633 -0.01(-0.25%)
Sep 15, 2010 4.276 4.327 4.265 4.311 208,923 +0.02(+0.56%)
Sep 14, 2010 4.284 4.287 4.265 4.287 364,737 +0.00(+0.06%)
Sep 13, 2010 4.316 4.324 4.268 4.284 484,068 -0.02(-0.58%)
Sep 10, 2010 4.309 4.310 4.274 4.309 220,565 -0.01(-0.14%)
Sep 09, 2010 4.282 4.325 4.272 4.315 256,403 +0.05(+1.27%)
Sep 08, 2010 4.269 4.274 4.205 4.261 388,414 +0.03(+0.69%)
Sep 07, 2010 4.258 4.258 4.218 4.232 232,074 -0.01(-0.31%)
Sep 03, 2010 4.216 4.274 4.178 4.245 322,728 +0.04(+0.89%)
Sep 02, 2010 4.205 4.219 4.192 4.208 223,409 -0.01(-0.13%)
Sep 01, 2010 4.197 4.242 4.189 4.213 225,863 +0.03(+0.70%)
Aug 31, 2010 4.139 4.192 4.083 4.184 308,615 +0.04(+0.90%)
Aug 30, 2010 4.072 4.165 4.069 4.147 311,264 +0.05(+1.30%)
Aug 27, 2010 4.093 4.099 4.000 4.093 460,627 -0.00(-0.11%)
Aug 26, 2010 4.133 4.154 4.088 4.098 324,460 -0.04(-0.86%)
Aug 25, 2010 4.184 4.184 4.075 4.133 708,013 -0.06(-1.52%)
Aug 24, 2010 4.178 4.210 4.157 4.197 493,035 -0.01(-0.25%)
Aug 23, 2010 4.216 4.232 4.205 4.208 278,259 -0.02(-0.38%)
Aug 20, 2010 4.264 4.264 4.210 4.224 348,579 -0.05(-1.06%)
Aug 19, 2010 4.285 4.304 4.255 4.269 710,279 +0.00(+0.05%)
Aug 18, 2010 4.280 4.288 4.250 4.267 215,338 -0.03(-0.67%)
Aug 17, 2010 4.296 4.325 4.283 4.296 281,175 +0.00(+0.10%)
Aug 16, 2010 4.242 4.296 4.239 4.291 320,977 +0.03(+0.77%)
Aug 13, 2010 4.258 4.293 4.245 4.258 197,303 +0.01(+0.31%)
Aug 12, 2010 4.253 4.272 4.208 4.245 418,466 -0.02(-0.51%)
Aug 11, 2010 4.241 4.267 4.230 4.267 326,075 -0.01(-0.25%)
Aug 10, 2010 4.230 4.293 4.219 4.277 359,598 +0.04(+1.02%)
Aug 09, 2010 4.196 4.248 4.196 4.234 257,946 +0.05(+1.17%)
Aug 06, 2010 4.185 4.232 4.172 4.185 325,810 -0.02(-0.50%)
Aug 05, 2010 4.161 4.219 4.161 4.206 372,524 +0.00(+0.00%)
Aug 04, 2010 4.243 4.246 4.206 4.206 272,058 -0.04(-0.87%)
Aug 03, 2010 4.219 4.256 4.183 4.243 321,274 +0.01(+0.31%)
Aug 02, 2010 4.222 4.262 4.198 4.230 613,520 +0.04(+0.88%)
Jul 30, 2010 4.193 4.209 4.156 4.193 366,150 +0.03(+0.63%)
Jul 29, 2010 4.159 4.175 4.156 4.167 278,486 +0.01(+0.19%)
Jul 28, 2010 4.153 4.164 4.122 4.159 242,037 +0.01(+0.13%)
Jul 27, 2010 4.143 4.167 4.124 4.153 481,437 +0.03(+0.77%)
Jul 26, 2010 4.048 4.130 4.024 4.122 500,135 +0.10(+2.43%)
Jul 23, 2010 4.011 4.048 4.008 4.024 256,294 +0.00(+0.00%)
Jul 22, 2010 4.006 4.051 3.990 4.024 359,882 +0.02(+0.39%)
Jul 21, 2010 4.037 4.051 4.003 4.008 260,531 -0.00(-0.07%)
Jul 20, 2010 3.948 4.013 3.940 4.011 228,084 +0.05(+1.20%)
Jul 19, 2010 3.977 3.993 3.945 3.963 221,782 -0.01(-0.33%)
Jul 16, 2010 3.977 3.979 3.934 3.977 270,747 +0.00(+0.07%)
Jul 15, 2010 3.985 3.998 3.953 3.974 278,406 -0.02(-0.40%)
Jul 14, 2010 4.051 4.051 3.985 3.990 807 -0.05(-1.24%)
Jul 13, 2010 4.077 4.080 4.029 4.040 268,731 -0.00(-0.02%)
Jul 12, 2010 4.028 4.046 4.015 4.041 418,450 +0.01(+0.32%)
Jul 09, 2010 4.028 4.056 3.988 4.028 424,598 -0.01(-0.26%)
Jul 08, 2010 4.022 4.038 3.973 4.038 263,692 +0.04(+0.98%)
Jul 07, 2010 3.941 3.999 3.933 3.999 324,018 +0.06(+1.53%)
Jul 06, 2010 3.947 3.949 3.894 3.939 392,078 +0.11(+2.80%)
Jul 02, 2010 3.831 3.837 3.818 3.831 300,219 +0.01(+0.14%)
Jul 01, 2010 3.939 3.949 3.813 3.826 438,053 -0.10(-2.53%)
Jun 30, 2010 3.928 3.949 3.913 3.926 167,566 +0.01(+0.33%)
Jun 29, 2010 3.949 3.954 3.899 3.913 323,046 -0.01(-0.20%)
Jun 25, 2010 3.920 3.954 3.915 3.920 212,658 -0.02(-0.40%)
Jun 24, 2010 3.999 4.015 3.910 3.936 382,370 -0.06(-1.57%)
Jun 23, 2010 4.015 4.053 3.983 3.999 261,639 -0.02(-0.52%)
Jun 22, 2010 4.020 4.041 4.004 4.020 367,355 +0.00(+0.06%)
Jun 21, 2010 4.022 4.054 4.007 4.017 325,589 +0.00(+0.07%)
Jun 18, 2010 4.015 4.015 3.965 4.015 179,037 +0.03(+0.85%)
Jun 17, 2010 3.928 3.981 3.924 3.981 226,473 +0.03(+0.79%)
Jun 16, 2010 3.868 3.967 3.852 3.949 357,444 +0.08(+2.10%)
Jun 15, 2010 3.873 3.894 3.858 3.868 158,474 -0.00(-0.07%)
Jun 14, 2010 3.910 3.910 3.871 3.871 241,718 -0.02(-0.60%)
Jun 11, 2010 3.886 3.907 3.845 3.894 302,089 +0.00(+0.12%)
Jun 10, 2010 3.871 3.890 3.848 3.890 307,699 +0.07(+1.76%)
Jun 09, 2010 3.799 3.853 3.799 3.822 276,287 +0.03(+0.68%)
Jun 08, 2010 3.783 3.796 3.747 3.796 308,644 +0.05(+1.31%)
Jun 07, 2010 3.755 3.799 3.732 3.747 282,442 -0.00(-0.07%)
Jun 04, 2010 3.750 3.804 3.739 3.750 275,638 -0.07(-1.83%)
Jun 03, 2010 3.778 3.830 3.766 3.820 327,935 +0.05(+1.31%)
Jun 02, 2010 3.796 3.797 3.732 3.770 301,625 -0.03(-0.71%)
Jun 01, 2010 3.711 3.814 3.706 3.797 443,998 +0.06(+1.62%)
May 28, 2010 3.737 3.814 3.737 3.737 276,406 -0.04(-1.10%)
May 27, 2010 3.757 3.778 3.732 3.778 329,351 +0.09(+2.46%)
May 26, 2010 3.680 3.752 3.680 3.688 6,174 +0.03(+0.92%)
May 25, 2010 3.504 3.654 3.504 3.654 411,065 +0.01(+0.28%)
May 24, 2010 3.535 3.667 3.535 3.643 317,385 +0.09(+2.63%)
May 21, 2010 3.389 3.568 3.382 3.550 1,107,900 +0.05(+1.48%)
May 20, 2010 3.498 3.584 3.485 3.498 921,523 -0.11(-3.16%)
May 19, 2010 3.633 3.677 3.470 3.612 989,734 -0.10(-2.79%)
May 18, 2010 3.724 3.827 3.700 3.716 464,994 -0.02(-0.49%)
May 17, 2010 3.796 3.820 3.649 3.734 580,868 -0.07(-1.77%)
May 14, 2010 3.802 3.921 3.786 3.802 342,835 -0.12(-3.04%)
May 13, 2010 3.929 3.955 3.877 3.921 437,372 +0.01(+0.27%)
May 12, 2010 3.952 4.004 3.887 3.910 470,609 -0.01(-0.35%)
May 11, 2010 3.915 3.942 3.892 3.924 621,512 +0.10(+2.55%)
May 10, 2010 3.798 3.832 3.798 3.826 653,615 +0.12(+3.33%)
May 07, 2010 3.762 3.762 3.528 3.703 1,170,986 +0.10(+2.78%)
May 06, 2010 3.893 3.906 3.415 3.603 3,037,281 -0.31(-8.00%)
May 05, 2010 3.952 3.996 3.916 3.916 679,899 -0.10(-2.37%)
May 04, 2010 4.019 4.045 3.980 4.011 455,370 -0.01(-0.13%)
May 03, 2010 3.988 4.022 3.983 4.016 312,580 +0.05(+1.30%)
Apr 30, 2010 3.975 3.986 3.937 3.965 273,858 -0.01(-0.26%)
Apr 29, 2010 3.932 3.980 3.921 3.975 287,106 +0.06(+1.44%)
Apr 28, 2010 3.998 3.998 3.919 3.919 293,566 -0.05(-1.23%)
Apr 27, 2010 4.016 4.029 3.968 3.968 339,842 -0.05(-1.21%)
Apr 26, 2010 3.980 4.027 3.980 4.016 320,450 +0.04(+1.05%)
Apr 23, 2010 3.937 3.986 3.921 3.975 339,461 +0.05(+1.16%)
Apr 22, 2010 3.919 3.942 3.914 3.929 784,099 +0.00(+0.00%)
Apr 21, 2010 4.034 4.081 3.916 3.929 789,438 -0.09(-2.14%)
Apr 20, 2010 3.988 4.022 3.937 4.015 435,452 +0.09(+2.25%)
Apr 19, 2010 3.862 4.029 3.862 3.927 530,439 -0.03(-0.71%)
Apr 16, 2010 4.147 4.147 3.901 3.955 1,540,665 -0.20(-4.82%)
Apr 15, 2010 4.235 4.237 4.150 4.155 379,857 -0.06(-1.52%)
Apr 14, 2010 4.170 4.273 4.170 4.219 376,423 +0.05(+1.29%)
Apr 13, 2010 4.201 4.203 4.165 4.165 386,384 -0.02(-0.51%)
Apr 12, 2010 4.164 4.197 4.164 4.187 345,889 +0.03(+0.80%)
Apr 09, 2010 4.159 4.176 4.123 4.153 411,150 +0.03(+0.74%)
Apr 08, 2010 4.077 4.123 4.057 4.123 380,344 +0.05(+1.16%)
Apr 07, 2010 4.049 4.120 4.049 4.076 500,529 +0.02(+0.53%)
Apr 06, 2010 3.965 4.064 3.965 4.054 387,094 +0.07(+1.79%)
Apr 05, 2010 3.950 3.996 3.940 3.983 271,986 +0.04(+0.89%)
Apr 01, 2010 3.924 3.948 3.948 3.948 276,451 +0.03(+0.79%)
Mar 31, 2010 3.919 3.922 3.906 3.917 187,798 +0.01(+0.20%)
Mar 30, 2010 3.917 3.922 3.901 3.909 154,734 +0.01(+0.26%)
Mar 29, 2010 3.947 3.960 3.899 3.899 251,146 -0.03(-0.71%)
Mar 26, 2010 3.960 3.960 3.924 3.927 305,423 -0.03(-0.71%)
Mar 25, 2010 3.922 3.962 3.909 3.955 343,184 +0.05(+1.30%)
Mar 24, 2010 3.919 3.922 3.886 3.904 258,383 -0.00(-0.07%)
Mar 23, 2010 3.906 3.914 3.887 3.906 381,137 +0.02(+0.39%)
Mar 22, 2010 3.863 3.922 3.850 3.891 282,576 +0.01(+0.33%)
Mar 19, 2010 3.861 3.878 3.835 3.878 262,455 +0.02(+0.39%)
Mar 18, 2010 3.840 3.873 3.840 3.863 198,546 +0.01(+0.26%)
Mar 17, 2010 3.830 3.858 3.827 3.853 198,722 +0.01(+0.33%)
Mar 16, 2010 3.822 3.845 3.797 3.840 503,859 +0.00(+0.07%)
Mar 15, 2010 3.871 3.871 3.838 3.838 549,623 -0.06(-1.50%)
Mar 12, 2010 3.884 3.896 3.835 3.896 610,006 +0.01(+0.33%)
Mar 11, 2010 3.871 3.884 3.827 3.884 813,842 +0.01(+0.25%)
Mar 10, 2010 3.869 3.897 3.869 3.874 322,793 +0.00(+0.00%)
Mar 09, 2010 3.856 3.894 3.854 3.874 356,378 +0.02(+0.55%)
Mar 08, 2010 3.808 3.854 3.806 3.853 348,742 +0.04(+1.09%)
Mar 05, 2010 3.776 3.811 3.776 3.811 234,710 +0.03(+0.87%)
Mar 04, 2010 3.768 3.778 3.755 3.778 351,017 +0.01(+0.27%)
Mar 03, 2010 3.758 3.770 3.753 3.768 602,234 +0.01(+0.33%)
Mar 02, 2010 3.715 3.770 3.715 3.755 542,581 +0.05(+1.23%)
Mar 01, 2010 3.715 3.715 3.667 3.710 450,262 +0.03(+0.89%)
Feb 26, 2010 3.705 3.715 3.664 3.677 342,141 -0.01(-0.21%)
Feb 25, 2010 3.647 3.707 3.647 3.685 220,267 -0.00(-0.07%)
Feb 24, 2010 3.702 3.720 3.685 3.687 426,317 +0.02(+0.41%)
Feb 23, 2010 3.639 3.692 3.639 3.672 388,195 +0.02(+0.62%)
Feb 22, 2010 3.687 3.692 3.637 3.649 441,529 -0.04(-1.09%)
Feb 19, 2010 3.649 3.692 3.634 3.690 262,747 +0.03(+0.90%)
Feb 18, 2010 3.627 3.659 3.624 3.657 185,275 +0.03(+0.69%)
Feb 17, 2010 3.629 3.641 3.606 3.632 256,550 +0.01(+0.14%)
Feb 16, 2010 3.609 3.634 3.596 3.627 318,878 +0.01(+0.36%)
Feb 12, 2010 3.574 3.614 3.614 3.614 336,403 +0.01(+0.20%)
Feb 11, 2010 3.581 3.617 3.571 3.606 210,626 +0.03(+0.85%)
Feb 10, 2010 3.622 3.637 3.553 3.576 372,592 -0.04(-1.20%)
Feb 09, 2010 3.502 3.652 3.502 3.620 473,960 +0.12(+3.58%)
Feb 08, 2010 3.475 3.545 3.465 3.495 607,235 +0.03(+0.87%)
Feb 05, 2010 3.502 3.542 3.380 3.465 1,421,465 -0.06(-1.77%)
Feb 04, 2010 3.720 3.720 3.505 3.527 1,444,651 -0.19(-5.17%)
Feb 03, 2010 3.707 3.732 3.690 3.720 291,140 +0.01(+0.34%)
Feb 02, 2010 3.707 3.717 3.690 3.707 261,686 -0.01(-0.27%)
Feb 01, 2010 3.712 3.717 3.682 3.717 474,092 +0.04(+1.09%)
Jan 29, 2010 3.710 3.717 3.675 3.677 289,636 -0.02(-0.59%)
Jan 28, 2010 3.697 3.705 3.637 3.699 356,762 -0.00(-0.09%)
Jan 27, 2010 3.667 3.702 3.642 3.702 276,647 +0.01(+0.41%)
Jan 26, 2010 3.635 3.697 3.630 3.687 267,846 +0.03(+0.75%)
Jan 25, 2010 3.652 3.662 3.625 3.660 319,575 +0.00(+0.14%)
Jan 22, 2010 3.670 3.687 3.652 3.655 255,889 -0.03(-0.88%)
Jan 21, 2010 3.710 3.735 3.650 3.687 226,751 -0.03(-0.87%)
Jan 20, 2010 3.692 3.720 3.667 3.720 290,320 +0.02(+0.47%)
Jan 19, 2010 3.670 3.720 3.655 3.702 330,588 +0.02(+0.54%)
Jan 15, 2010 3.660 3.682 3.682 3.682 242,820 +0.01(+0.27%)
Jan 14, 2010 3.702 3.702 3.635 3.672 560,143 -0.04(-1.08%)
Jan 13, 2010 3.675 3.712 3.665 3.712 255,621 +0.03(+0.75%)
Jan 12, 2010 3.672 3.700 3.662 3.685 246,693 -0.03(-0.81%)
Jan 11, 2010 3.665 3.715 3.652 3.715 347,817 +0.05(+1.36%)
Jan 08, 2010 3.597 3.665 3.582 3.665 275,119 +0.07(+2.09%)
Jan 07, 2010 3.600 3.600 3.522 3.590 567,464 -0.02(-0.42%)
Jan 06, 2010 3.577 3.622 3.565 3.605 289,572 +0.03(+0.91%)
Jan 05, 2010 3.452 3.592 3.450 3.572 676,781 +0.07(+2.00%)
Jan 04, 2010 3.505 3.512 3.430 3.502 1,042,625 -0.02(-0.68%)
Dec 31, 2009 3.525 3.526 3.526 3.526 278,023 +0.01(+0.33%)
Dec 30, 2009 3.557 3.562 3.507 3.515 440,593 -0.07(-1.95%)
Dec 29, 2009 3.625 3.660 3.552 3.585 412,455 -0.05(-1.45%)
Dec 28, 2009 3.627 3.680 3.625 3.637 507,671 +0.01(+0.35%)
Dec 24, 2009 3.597 3.625 3.597 3.625 129,427 +0.01(+0.35%)
Dec 23, 2009 3.582 3.612 3.562 3.612 200,945 +0.05(+1.47%)
Dec 22, 2009 3.580 3.612 3.550 3.560 526,889 -0.01(-0.42%)
Dec 21, 2009 3.612 3.620 3.575 3.575 272,543 -0.04(-1.11%)
Dec 18, 2009 3.592 3.635 3.570 3.615 258,974 +0.03(+0.77%)
Dec 17, 2009 3.547 3.595 3.545 3.587 292,313 +0.01(+0.35%)
Dec 16, 2009 3.567 3.575 3.545 3.575 153,033 +0.01(+0.28%)
Dec 15, 2009 3.585 3.585 3.532 3.565 232,019 -0.02(-0.63%)
Dec 14, 2009 3.530 3.587 3.530 3.587 343,789 +0.05(+1.41%)
Dec 11, 2009 3.525 3.537 3.512 3.537 170,014 +0.02(+0.50%)
Dec 10, 2009 3.522 3.525 3.510 3.520 343,801 +0.01(+0.21%)
Dec 09, 2009 3.510 3.525 3.437 3.512 535,297 -0.03(-0.85%)
Dec 08, 2009 3.522 3.555 3.492 3.542 362,198 +0.01(+0.35%)
Dec 07, 2009 3.500 3.550 3.498 3.530 464,547 +0.05(+1.36%)
Dec 04, 2009 3.492 3.507 3.465 3.482 438,965 +0.01(+0.36%)
Dec 03, 2009 3.517 3.525 3.467 3.470 314,650 -0.04(-1.28%)
Dec 02, 2009 3.552 3.555 3.507 3.515 410,567 -0.02(-0.64%)
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.