Pioneer High Income Trust (NY: PHT )

7.670 +0.080 (+1.05%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 3.570 3.570 3.535 3.548 189,352 -0.03(-0.78%)
Feb 28, 2008 3.593 3.608 3.568 3.575 211,625 -0.03(-0.84%)
Feb 27, 2008 3.603 3.616 3.565 3.606 230,533 +0.01(+0.35%)
Feb 26, 2008 3.565 3.616 3.527 3.593 269,696 +0.06(+1.58%)
Feb 25, 2008 3.477 3.553 3.451 3.537 362,548 +0.06(+1.68%)
Feb 22, 2008 3.560 3.588 3.479 3.479 439,491 -0.08(-2.21%)
Feb 21, 2008 3.608 3.626 3.553 3.558 148,171 -0.07(-2.03%)
Feb 20, 2008 3.578 3.649 3.553 3.631 169,727 -0.01(-0.28%)
Feb 19, 2008 3.560 3.728 3.555 3.641 341,512 +0.09(+2.43%)
Feb 18, 2008 3.530 3.555 3.497 3.555 0 +0.00(+0.00%)
Feb 15, 2008 3.530 3.555 3.497 3.555 311,003 +0.02(+0.57%)
Feb 14, 2008 3.680 3.680 3.489 3.535 409,998 -0.11(-3.06%)
Feb 13, 2008 3.740 3.743 3.647 3.647 340,216 -0.13(-3.56%)
Feb 12, 2008 3.756 3.799 3.753 3.781 238,950 +0.04(+1.03%)
Feb 11, 2008 3.832 3.832 3.720 3.742 307,937 -0.06(-1.68%)
Feb 08, 2008 3.806 3.834 3.794 3.806 266,398 +0.01(+0.20%)
Feb 07, 2008 3.786 3.847 3.781 3.799 190,720 +0.01(+0.34%)
Feb 06, 2008 3.768 3.832 3.756 3.786 214,376 +0.01(+0.27%)
Feb 05, 2008 3.829 3.844 3.771 3.776 194,751 -0.05(-1.33%)
Feb 04, 2008 3.827 3.867 3.819 3.827 318,486 -0.01(-0.13%)
Feb 01, 2008 3.832 3.837 3.801 3.832 215,952 +0.00(+0.00%)
Jan 31, 2008 3.776 3.832 3.768 3.832 159,146 +0.05(+1.34%)
Jan 30, 2008 3.789 3.806 3.766 3.781 232,897 +0.01(+0.34%)
Jan 29, 2008 3.801 3.806 3.758 3.768 212,000 -0.01(-0.20%)
Jan 28, 2008 3.756 3.781 3.712 3.776 206,652 +0.05(+1.36%)
Jan 25, 2008 3.738 3.753 3.662 3.725 294,668 +0.01(+0.14%)
Jan 24, 2008 3.697 3.725 3.631 3.720 351,514 +0.09(+2.59%)
Jan 23, 2008 3.667 3.720 3.624 3.626 271,390 -0.00(-0.07%)
Jan 22, 2008 3.583 3.634 3.395 3.629 402,349 -0.03(-0.83%)
Jan 21, 2008 3.743 3.761 3.644 3.659 0 +0.00(+0.00%)
Jan 18, 2008 3.743 3.761 3.644 3.659 228,109 -0.05(-1.23%)
Jan 17, 2008 3.794 3.824 3.692 3.705 480,652 -0.09(-2.28%)
Jan 16, 2008 3.712 3.806 3.712 3.791 256,542 +0.04(+1.01%)
Jan 15, 2008 3.743 3.753 3.707 3.753 178,909 -0.01(-0.20%)
Jan 14, 2008 3.705 3.781 3.705 3.761 229,745 +0.08(+2.14%)
Jan 11, 2008 3.705 3.712 3.636 3.682 245,508 -0.01(-0.21%)
Jan 10, 2008 3.662 3.690 3.608 3.690 260,877 +0.05(+1.47%)
Jan 09, 2008 3.667 3.667 3.607 3.636 191,914 -0.03(-0.76%)
Jan 08, 2008 3.654 3.700 3.631 3.664 288,521 +0.01(+0.28%)
Jan 07, 2008 3.710 3.743 3.644 3.654 168,423 -0.05(-1.30%)
Jan 04, 2008 3.730 3.730 3.680 3.702 171,028 -0.02(-0.48%)
Jan 03, 2008 3.652 3.723 3.641 3.720 178,909 +0.08(+2.30%)
Jan 02, 2008 3.591 3.639 3.570 3.636 240,661 +0.08(+2.28%)
Jan 01, 2008 3.540 3.641 3.530 3.555 0 +0.00(+0.00%)
Dec 31, 2007 3.540 3.641 3.530 3.555 847,779 +0.03(+0.72%)
Dec 28, 2007 3.667 3.667 3.530 3.530 859,857 -0.14(-3.74%)
Dec 27, 2007 3.692 3.705 3.621 3.667 352,696 -0.02(-0.48%)
Dec 26, 2007 3.738 3.738 3.662 3.685 364,124 -0.03(-0.69%)
Dec 24, 2007 3.555 3.728 3.555 3.710 296,083 +0.12(+3.33%)
Dec 21, 2007 3.545 3.647 3.545 3.591 601,266 +0.02(+0.57%)
Dec 20, 2007 3.652 3.654 3.568 3.570 501,262 -0.01(-0.35%)
Dec 19, 2007 3.641 3.641 3.581 3.583 269,152 -0.03(-0.77%)
Dec 18, 2007 3.677 3.677 3.611 3.611 388,163 -0.07(-1.79%)
Dec 17, 2007 3.778 3.778 3.672 3.677 381,069 -0.08(-2.16%)
Dec 14, 2007 3.832 3.837 3.745 3.758 200,189 -0.04(-0.94%)
Dec 13, 2007 3.844 3.870 3.786 3.794 160,782 -0.03(-0.80%)
Dec 12, 2007 3.832 3.867 3.819 3.824 288,462 +0.02(+0.53%)
Dec 11, 2007 3.768 3.867 3.768 3.804 306,983 -0.02(-0.60%)
Dec 10, 2007 3.844 3.928 3.811 3.827 249,448 -0.13(-3.33%)
Dec 07, 2007 3.999 4.017 3.918 3.959 386,980 -0.04(-1.02%)
Dec 06, 2007 4.022 4.022 3.976 3.999 164,722 +0.03(+0.64%)
Dec 05, 2007 4.022 4.027 3.971 3.974 170,240 -0.05(-1.20%)
Dec 04, 2007 3.916 4.022 3.916 4.022 170,661 +0.06(+1.54%)
Dec 03, 2007 3.913 3.981 3.855 3.961 316,441 +0.07(+1.89%)
Nov 30, 2007 3.756 3.888 3.756 3.888 387,768 +0.13(+3.51%)
Nov 29, 2007 3.712 3.791 3.712 3.756 276,640 +0.00(+0.00%)
Nov 28, 2007 3.677 3.763 3.677 3.756 399,595 +0.07(+2.00%)
Nov 27, 2007 3.707 3.745 3.667 3.682 332,598 -0.02(-0.62%)
Nov 26, 2007 3.776 3.776 3.705 3.705 198,219 -0.04(-1.02%)
Nov 23, 2007 3.712 3.743 3.680 3.743 165,511 +0.04(+1.03%)
Nov 21, 2007 3.596 3.712 3.596 3.705 271,714 -0.00(-0.07%)
Nov 20, 2007 3.692 3.756 3.692 3.707 200,189 -0.01(-0.27%)
Nov 19, 2007 3.756 3.778 3.644 3.718 493,380 -0.04(-0.95%)
Nov 16, 2007 3.786 3.791 3.712 3.753 196,248 +0.01(+0.20%)
Nov 15, 2007 4.060 4.060 3.735 3.745 211,617 -0.05(-1.34%)
Nov 14, 2007 3.801 3.819 3.781 3.796 239,218 +0.00(+0.07%)
Nov 13, 2007 3.796 3.801 3.756 3.794 257,728 -0.00(-0.02%)
Nov 12, 2007 3.806 3.860 3.781 3.795 381,069 -0.03(-0.71%)
Nov 09, 2007 4.086 4.086 3.771 3.822 237,516 +0.01(+0.27%)
Nov 08, 2007 3.883 3.883 3.781 3.811 364,522 -0.05(-1.18%)
Nov 07, 2007 3.971 3.971 3.844 3.857 289,644 -0.10(-2.56%)
Nov 06, 2007 3.994 4.047 3.943 3.959 304,623 -0.05(-1.14%)
Nov 05, 2007 4.289 4.289 3.989 4.004 277,428 -0.08(-1.99%)
Nov 02, 2007 4.108 4.108 4.060 4.086 132,014 -0.00(-0.06%)
Nov 01, 2007 4.098 4.124 4.088 4.088 178,909 -0.02(-0.43%)
Oct 31, 2007 4.162 4.172 4.106 4.106 174,180 -0.02(-0.55%)
Oct 30, 2007 4.136 4.162 4.124 4.129 152,112 -0.02(-0.49%)
Oct 29, 2007 4.149 4.174 4.141 4.149 141,472 +0.03(+0.74%)
Oct 26, 2007 4.113 4.159 4.093 4.119 153,294 +0.02(+0.50%)
Oct 25, 2007 4.073 4.121 4.050 4.098 175,362 +0.03(+0.62%)
Oct 24, 2007 4.111 4.139 4.065 4.073 189,549 -0.04(-0.86%)
Oct 23, 2007 4.091 4.129 4.086 4.108 195,460 +0.01(+0.31%)
Oct 22, 2007 4.116 4.136 4.091 4.096 182,456 -0.02(-0.49%)
Oct 19, 2007 4.187 4.187 4.116 4.116 204,918 -0.06(-1.34%)
Oct 18, 2007 4.187 4.195 4.162 4.172 189,943 +0.01(+0.12%)
Oct 17, 2007 4.238 4.240 4.164 4.167 177,727 -0.02(-0.48%)
Oct 16, 2007 4.250 4.250 4.187 4.187 194,278 -0.04(-0.96%)
Oct 15, 2007 4.289 4.294 4.217 4.228 202,948 -0.02(-0.42%)
Oct 12, 2007 4.276 4.296 4.245 4.245 119,404 +0.01(+0.12%)
Oct 11, 2007 4.263 4.327 4.215 4.240 365,306 -0.10(-2.28%)
Oct 10, 2007 4.301 4.339 4.301 4.339 234,474 +0.06(+1.30%)
Oct 09, 2007 4.309 4.339 4.283 4.283 137,925 -0.01(-0.12%)
Oct 08, 2007 4.334 4.337 4.276 4.289 133,197 -0.01(-0.30%)
Oct 05, 2007 4.289 4.339 4.283 4.301 135,167 +0.02(+0.53%)
Oct 04, 2007 4.316 4.337 4.276 4.278 127,285 -0.02(-0.47%)
Oct 03, 2007 4.324 4.334 4.283 4.299 172,998 -0.03(-0.59%)
Oct 02, 2007 4.339 4.339 4.266 4.324 174,968 +0.01(+0.12%)
Oct 01, 2007 4.273 4.334 4.230 4.319 223,834 +0.07(+1.67%)
Sep 28, 2007 4.301 4.327 4.225 4.248 275,063 -0.02(-0.36%)
Sep 27, 2007 4.352 4.377 4.250 4.263 342,056 -0.07(-1.64%)
Sep 26, 2007 4.339 4.349 4.256 4.334 301,072 +0.02(+0.47%)
Sep 25, 2007 4.327 4.339 4.289 4.314 226,592 -0.01(-0.29%)
Sep 24, 2007 4.329 4.349 4.311 4.327 178,909 +0.04(+0.89%)
Sep 21, 2007 4.276 4.327 4.276 4.289 203,342 +0.02(+0.54%)
Sep 20, 2007 4.349 4.352 4.266 4.266 213,588 -0.06(-1.29%)
Sep 19, 2007 4.309 4.352 4.253 4.322 391,315 +0.08(+1.79%)
Sep 18, 2007 4.167 4.309 4.167 4.245 379,099 +0.07(+1.64%)
Sep 17, 2007 4.200 4.207 4.162 4.177 298,314 +0.02(+0.49%)
Sep 14, 2007 4.248 4.248 4.152 4.157 239,991 -0.05(-1.22%)
Sep 13, 2007 4.223 4.233 4.169 4.208 220,681 -0.02(-0.47%)
Sep 12, 2007 4.306 4.306 4.228 4.228 281,762 -0.04(-0.89%)
Sep 11, 2007 4.263 4.309 4.263 4.266 375,552 +0.05(+1.14%)
Sep 10, 2007 4.289 4.291 4.217 4.217 236,444 -0.04(-1.01%)
Sep 07, 2007 4.281 4.286 4.192 4.261 533,970 -0.02(-0.47%)
Sep 06, 2007 4.212 4.283 4.162 4.281 411,413 +0.12(+2.80%)
Sep 05, 2007 4.197 4.223 4.164 4.164 282,157 -0.04(-0.93%)
Sep 04, 2007 4.195 4.217 4.169 4.203 494,563 +0.04(+1.00%)
Aug 31, 2007 4.149 4.206 4.139 4.162 516,631 +0.05(+1.17%)
Aug 30, 2007 3.946 4.119 3.946 4.113 1,415,120 +0.14(+3.58%)
Aug 29, 2007 3.943 3.984 3.908 3.971 228,562 +0.05(+1.23%)
Aug 28, 2007 3.984 3.997 3.893 3.923 269,546 -0.01(-0.26%)
Aug 27, 2007 4.035 4.058 3.933 3.933 341,268 -0.07(-1.65%)
Aug 24, 2007 4.035 4.040 3.971 3.999 338,509 -0.01(-0.32%)
Aug 23, 2007 4.009 4.022 3.959 4.012 518,995 +0.03(+0.64%)
Aug 22, 2007 3.964 4.053 3.855 3.987 519,783 +0.05(+1.35%)
Aug 21, 2007 3.806 3.962 3.781 3.933 249,448 +0.09(+2.31%)
Aug 20, 2007 3.806 3.898 3.773 3.844 468,160 +0.06(+1.68%)
Aug 17, 2007 3.743 3.883 3.644 3.781 619,484 +0.19(+5.23%)
Aug 16, 2007 3.411 3.707 3.314 3.593 1,369,801 +0.17(+5.04%)
Aug 15, 2007 3.644 3.652 3.310 3.421 2,027,905 -0.35(-9.23%)
Aug 14, 2007 3.844 3.872 3.682 3.768 376,340 -0.11(-2.94%)
Aug 13, 2007 3.875 3.921 3.745 3.883 532,000 -0.05(-1.29%)
Aug 10, 2007 3.877 3.949 3.877 3.933 331,416 +0.04(+0.91%)
Aug 09, 2007 3.895 3.946 3.870 3.898 440,968 -0.05(-1.39%)
Aug 08, 2007 3.794 4.030 3.794 3.953 555,250 +0.16(+4.12%)
Aug 07, 2007 3.806 3.844 3.784 3.796 439,786 -0.03(-0.86%)
Aug 06, 2007 3.827 3.850 3.682 3.829 587,564 -0.00(-0.07%)
Aug 03, 2007 3.839 3.875 3.832 3.832 282,157 -0.04(-1.11%)
Aug 02, 2007 3.806 3.893 3.806 3.875 407,472 +0.05(+1.33%)
Aug 01, 2007 3.771 3.832 3.745 3.824 513,478 +0.02(+0.60%)
Jul 31, 2007 3.799 3.865 3.771 3.801 526,483 -0.03(-0.79%)
Jul 30, 2007 3.743 3.832 3.743 3.832 426,782 +0.00(+0.00%)
Jul 27, 2007 3.751 3.855 3.730 3.832 449,638 +0.07(+1.89%)
Jul 26, 2007 3.794 3.794 3.553 3.761 1,183,404 -0.04(-1.07%)
Jul 25, 2007 3.832 3.893 3.791 3.801 865,780 -0.11(-2.73%)
Jul 24, 2007 3.916 3.928 3.857 3.908 574,165 -0.04(-1.03%)
Jul 23, 2007 3.971 3.994 3.933 3.949 370,429 -0.05(-1.21%)
Jul 20, 2007 4.027 4.042 3.908 3.997 515,448 -0.01(-0.32%)
Jul 19, 2007 3.880 4.009 3.880 4.009 775,537 +0.11(+2.73%)
Jul 18, 2007 3.951 3.984 3.786 3.903 1,382,017 -0.10(-2.47%)
Jul 17, 2007 4.065 4.065 3.943 4.002 1,186,557 -0.07(-1.81%)
Jul 16, 2007 4.202 4.211 4.063 4.075 948,930 -0.14(-3.31%)
Jul 13, 2007 4.276 4.293 4.215 4.215 349,149 -0.07(-1.66%)
Jul 12, 2007 4.329 4.355 4.215 4.286 399,985 -0.09(-2.03%)
Jul 11, 2007 4.365 4.400 4.342 4.375 260,088 +0.05(+1.17%)
Jul 10, 2007 4.418 4.423 4.316 4.324 445,697 -0.11(-2.41%)
Jul 09, 2007 4.380 4.464 4.380 4.431 176,545 +0.03(+0.63%)
Jul 06, 2007 4.390 4.486 4.365 4.403 168,663 -0.01(-0.15%)
Jul 05, 2007 4.344 4.438 4.344 4.409 213,982 +0.01(+0.32%)
Jul 03, 2007 4.365 4.395 4.355 4.395 117,040 +0.03(+0.70%)
Jul 02, 2007 4.334 4.390 4.316 4.365 180,485 +0.03(+0.70%)
Jun 29, 2007 4.349 4.375 4.301 4.334 280,580 +0.04(+0.95%)
Jun 28, 2007 4.225 4.304 4.200 4.294 258,118 +0.06(+1.32%)
Jun 27, 2007 4.174 4.240 4.174 4.238 295,949 +0.04(+0.91%)
Jun 26, 2007 4.283 4.296 4.162 4.200 591,505 -0.09(-2.07%)
Jun 25, 2007 4.291 4.316 4.283 4.289 290,038 -0.03(-0.65%)
Jun 22, 2007 4.316 4.347 4.291 4.316 251,025 -0.03(-0.58%)
Jun 21, 2007 4.289 4.344 4.289 4.342 221,469 +0.02(+0.35%)
Jun 20, 2007 4.334 4.352 4.278 4.327 511,114 -0.02(-0.41%)
Jun 19, 2007 4.370 4.400 4.322 4.344 335,357 -0.05(-1.21%)
Jun 18, 2007 4.410 4.423 4.347 4.398 301,072 -0.01(-0.17%)
Jun 15, 2007 4.380 4.456 4.377 4.405 255,754 +0.04(+0.87%)
Jun 14, 2007 4.390 4.442 4.367 4.367 233,291 -0.01(-0.29%)
Jun 13, 2007 4.357 4.504 4.357 4.380 647,463 +0.01(+0.12%)
Jun 12, 2007 4.385 4.415 4.319 4.375 634,065 -0.03(-0.69%)
Jun 11, 2007 4.504 4.504 4.380 4.405 390,133 -0.09(-1.92%)
Jun 08, 2007 4.504 4.530 4.492 4.492 182,062 -0.03(-0.56%)
Jun 07, 2007 4.598 4.629 4.517 4.517 294,373 -0.09(-1.98%)
Jun 06, 2007 4.659 4.669 4.596 4.608 232,503 -0.06(-1.20%)
Jun 05, 2007 4.656 4.669 4.646 4.664 187,579 +0.01(+0.16%)
Jun 04, 2007 4.634 4.677 4.634 4.657 150,536 +0.01(+0.16%)
Jun 01, 2007 4.621 4.656 4.621 4.649 176,151 +0.02(+0.49%)
May 31, 2007 4.606 4.654 4.606 4.626 145,413 -0.00(-0.05%)
May 30, 2007 4.598 4.629 4.593 4.629 188,761 +0.01(+0.27%)
May 29, 2007 4.560 4.616 4.560 4.616 299,102 +0.05(+1.06%)
May 25, 2007 4.504 4.580 4.504 4.568 231,715 +0.03(+0.67%)
May 24, 2007 4.555 4.575 4.517 4.537 176,939 -0.03(-0.56%)
May 23, 2007 4.542 4.563 4.519 4.563 232,503 +0.02(+0.39%)
May 22, 2007 4.550 4.583 4.540 4.545 269,940 -0.01(-0.28%)
May 21, 2007 4.573 4.578 4.545 4.558 238,808 -0.03(-0.55%)
May 18, 2007 4.570 4.588 4.570 4.583 189,155 -0.00(-0.06%)
May 17, 2007 4.530 4.585 4.525 4.585 298,314 +0.02(+0.33%)
May 16, 2007 4.570 4.591 4.568 4.570 210,435 -0.00(-0.06%)
May 15, 2007 4.578 4.585 4.568 4.573 184,426 -0.01(-0.11%)
May 14, 2007 4.568 4.593 4.568 4.578 147,462 +0.00(+0.06%)
May 11, 2007 4.507 4.593 4.507 4.575 177,727 -0.01(-0.22%)
May 10, 2007 4.570 4.593 4.545 4.585 191,520 +0.01(+0.22%)
May 09, 2007 4.555 4.588 4.555 4.575 219,893 +0.01(+0.28%)
May 08, 2007 4.570 4.591 4.563 4.563 193,096 -0.02(-0.44%)
May 07, 2007 4.583 4.596 4.580 4.583 174,968 -0.01(-0.11%)
May 04, 2007 4.585 4.608 4.580 4.588 241,961 -0.01(-0.11%)
May 03, 2007 4.570 4.593 4.565 4.593 204,524 +0.02(+0.44%)
May 02, 2007 4.565 4.603 4.560 4.573 328,263 +0.01(+0.11%)
May 01, 2007 4.575 4.591 4.555 4.568 357,425 -0.01(-0.28%)
Apr 30, 2007 4.573 4.601 4.568 4.580 355,848 -0.01(-0.22%)
Apr 27, 2007 4.580 4.603 4.558 4.591 212,405 -0.00(-0.06%)
Apr 26, 2007 4.611 4.611 4.555 4.593 214,376 +0.00(+0.00%)
Apr 25, 2007 4.570 4.593 4.570 4.593 234,474 +0.01(+0.22%)
Apr 24, 2007 4.588 4.608 4.558 4.583 197,431 -0.03(-0.61%)
Apr 23, 2007 4.580 4.616 4.580 4.611 294,373 +0.01(+0.11%)
Apr 20, 2007 4.542 4.608 4.542 4.606 198,219 +0.03(+0.61%)
Apr 19, 2007 4.535 4.578 4.535 4.578 127,680 +0.02(+0.39%)
Apr 18, 2007 4.502 4.570 4.492 4.560 239,991 +0.02(+0.45%)
Apr 17, 2007 4.568 4.585 4.512 4.540 388,163 -0.03(-0.61%)
Apr 16, 2007 4.575 4.611 4.545 4.568 199,795 -0.02(-0.39%)
Apr 13, 2007 4.565 4.585 4.547 4.585 171,422 +0.04(+0.89%)
Apr 12, 2007 4.565 4.573 4.530 4.545 206,888 -0.04(-0.94%)
Apr 11, 2007 4.578 4.606 4.568 4.588 213,194 +0.00(+0.06%)
Apr 10, 2007 4.578 4.585 4.565 4.585 156,841 +0.03(+0.56%)
Apr 09, 2007 4.552 4.578 4.542 4.560 366,094 +0.02(+0.50%)
Apr 05, 2007 4.532 4.555 4.532 4.537 201,765 -0.00(-0.06%)
Apr 04, 2007 4.530 4.555 4.530 4.540 226,592 +0.01(+0.28%)
Apr 03, 2007 4.519 4.555 4.514 4.527 184,426 +0.01(+0.17%)
Apr 02, 2007 4.527 4.555 4.494 4.519 99,306 -0.01(-0.17%)
Mar 30, 2007 4.497 4.532 4.456 4.527 108,370 +0.03(+0.68%)
Mar 29, 2007 4.517 4.532 4.476 4.497 152,112 +0.00(+0.06%)
Mar 28, 2007 4.486 4.540 4.469 4.494 153,294 -0.03(-0.67%)
Mar 27, 2007 4.509 4.537 4.494 4.525 161,176 +0.00(+0.00%)
Mar 26, 2007 4.466 4.537 4.456 4.525 250,237 +0.05(+1.19%)
Mar 23, 2007 4.418 4.471 4.418 4.471 227,380 +0.05(+1.21%)
Mar 22, 2007 4.352 4.456 4.347 4.418 368,065 +0.06(+1.46%)
Mar 21, 2007 4.357 4.362 4.344 4.355 202,948 +0.00(+0.00%)
Mar 20, 2007 4.324 4.362 4.324 4.355 173,392 +0.01(+0.23%)
Mar 19, 2007 4.289 4.360 4.289 4.344 231,321 +0.02(+0.41%)
Mar 16, 2007 4.342 4.356 4.309 4.327 207,282 -0.04(-0.81%)
Mar 15, 2007 4.314 4.362 4.304 4.362 221,469 +0.03(+0.76%)
Mar 14, 2007 4.352 4.365 4.296 4.329 334,174 -0.02(-0.52%)
Mar 13, 2007 4.547 4.507 4.352 4.352 373,976 -0.20(-4.30%)
Mar 12, 2007 4.504 4.583 4.494 4.547 214,770 -0.02(-0.39%)
Mar 09, 2007 4.519 4.580 4.461 4.565 212,011 +0.04(+0.84%)
Mar 08, 2007 4.453 4.532 4.441 4.527 323,140 +0.10(+2.24%)
Mar 07, 2007 4.339 4.446 4.339 4.428 571,407 +0.11(+2.65%)
Mar 06, 2007 4.276 4.342 4.271 4.314 535,546 +0.08(+1.80%)
Mar 05, 2007 4.169 4.370 4.162 4.238 2,216,666 -0.29(-6.39%)
Mar 02, 2007 4.484 4.593 4.479 4.527 360,577 -0.02(-0.45%)
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.