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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Mar 31, 2006 3.277 3.333 3.256 3.256 405,060 -0.02(-0.65%)
Mar 30, 2006 3.300 3.322 3.275 3.277 303,924 +0.00(+0.06%)
Mar 29, 2006 3.285 3.322 3.260 3.275 309,600 -0.02(-0.59%)
Mar 28, 2006 3.337 3.359 3.275 3.295 351,912 -0.01(-0.30%)
Mar 27, 2006 3.312 3.360 3.295 3.304 170,796 -0.02(-0.52%)
Mar 24, 2006 3.324 3.364 3.317 3.322 241,488 -0.01(-0.35%)
Mar 23, 2006 3.304 3.333 3.265 3.333 418,993 +0.01(+0.17%)
Mar 22, 2006 3.296 3.329 3.287 3.328 271,932 +0.03(+0.94%)
Mar 21, 2006 3.285 3.337 3.275 3.296 227,040 +0.01(+0.35%)
Mar 20, 2006 3.300 3.322 3.285 3.285 194,016 +0.00(+0.12%)
Mar 17, 2006 3.265 3.302 3.256 3.281 193,500 +0.02(+0.71%)
Mar 16, 2006 3.314 3.314 3.258 3.258 266,772 -0.03(-0.88%)
Mar 15, 2006 3.324 3.324 3.287 3.287 328,692 -0.03(-0.99%)
Mar 14, 2006 3.324 3.347 3.295 3.320 360,684 +0.01(+0.41%)
Mar 13, 2006 3.289 3.312 3.250 3.306 241,488 -0.01(-0.29%)
Mar 10, 2006 3.324 3.331 3.277 3.316 191,436 +0.01(+0.35%)
Mar 09, 2006 3.289 3.324 3.276 3.304 296,184 +0.04(+1.19%)
Mar 08, 2006 3.295 3.308 3.265 3.265 300,312 -0.03(-0.88%)
Mar 07, 2006 3.312 3.312 3.285 3.295 262,644 +0.01(+0.41%)
Mar 06, 2006 3.267 3.326 3.266 3.281 186,792 +0.00(+0.12%)
Mar 03, 2006 3.324 3.326 3.260 3.277 318,372 -0.03(-1.05%)
Mar 02, 2006 3.312 3.328 3.288 3.312 231,684 +0.01(+0.23%)
Mar 01, 2006 3.318 3.324 3.273 3.304 259,032 -0.00(-0.06%)
Feb 28, 2006 3.295 3.316 3.281 3.306 275,544 +0.01(+0.35%)
Feb 27, 2006 3.293 3.314 3.273 3.295 231,168 +0.00(+0.06%)
Feb 24, 2006 3.262 3.308 3.253 3.293 281,220 +0.01(+0.35%)
Feb 23, 2006 3.269 3.291 3.254 3.281 310,116 +0.00(+0.06%)
Feb 22, 2006 3.258 3.310 3.251 3.279 336,432 +0.01(+0.36%)
Feb 21, 2006 3.233 3.304 3.233 3.267 348,816 +0.05(+1.57%)
Feb 17, 2006 3.203 3.227 3.200 3.217 275,544 -0.01(-0.24%)
Feb 16, 2006 3.200 3.227 3.188 3.225 249,228 +0.03(+1.09%)
Feb 15, 2006 3.227 3.256 3.188 3.190 342,624 -0.04(-1.32%)
Feb 14, 2006 3.256 3.264 3.229 3.233 179,568 -0.01(-0.42%)
Feb 13, 2006 3.314 3.314 3.246 3.246 348,816 -0.08(-2.33%)
Feb 10, 2006 3.275 3.324 3.260 3.324 285,864 +0.05(+1.66%)
Feb 09, 2006 3.248 3.275 3.248 3.269 245,100 +0.03(+0.90%)
Feb 08, 2006 3.240 3.264 3.229 3.240 259,032 -0.02(-0.48%)
Feb 07, 2006 3.265 3.275 3.246 3.256 205,368 -0.01(-0.24%)
Feb 06, 2006 3.267 3.283 3.246 3.264 211,560 -0.02(-0.59%)
Feb 03, 2006 3.298 3.298 3.268 3.283 212,076 +0.00(+0.00%)
Feb 02, 2006 3.258 3.295 3.258 3.283 242,004 +0.01(+0.42%)
Feb 01, 2006 3.262 3.291 3.256 3.269 168,216 -0.00(-0.06%)
Jan 31, 2006 3.252 3.300 3.236 3.271 292,056 +0.02(+0.60%)
Jan 30, 2006 3.295 3.302 3.252 3.252 253,356 -0.03(-0.77%)
Jan 27, 2006 3.285 3.285 3.267 3.277 166,152 +0.00(+0.06%)
Jan 26, 2006 3.265 3.285 3.264 3.275 221,880 +0.01(+0.36%)
Jan 25, 2006 3.254 3.291 3.252 3.264 347,784 +0.00(+0.00%)
Jan 24, 2006 3.264 3.265 3.248 3.264 289,476 +0.01(+0.18%)
Jan 23, 2006 3.254 3.285 3.246 3.258 254,388 -0.01(-0.18%)
Jan 20, 2006 3.273 3.273 3.242 3.264 239,940 -0.01(-0.36%)
Jan 19, 2006 3.265 3.282 3.242 3.275 292,056 +0.03(+0.90%)
Jan 18, 2006 3.256 3.275 3.246 3.246 281,736 -0.02(-0.65%)
Jan 17, 2006 3.265 3.273 3.217 3.267 310,116 +0.01(+0.18%)
Jan 13, 2006 3.236 3.262 3.217 3.262 418,993 +0.03(+1.08%)
Jan 12, 2006 3.246 3.268 3.217 3.227 311,148 -0.01(-0.30%)
Jan 11, 2006 3.221 3.252 3.209 3.236 220,332 +0.01(+0.36%)
Jan 10, 2006 3.221 3.229 3.198 3.225 242,004 +0.02(+0.66%)
Jan 09, 2006 3.217 3.229 3.180 3.204 318,888 -0.01(-0.42%)
Jan 06, 2006 3.223 3.231 3.186 3.217 444,277 +0.00(+0.12%)
Jan 05, 2006 3.167 3.213 3.163 3.213 265,224 +0.03(+1.10%)
Jan 04, 2006 3.217 3.240 3.159 3.178 320,436 -0.06(-1.91%)
Jan 03, 2006 3.233 3.273 3.217 3.240 275,544 -0.01(-0.30%)
Dec 30, 2005 3.236 3.264 3.207 3.250 291,024 +0.04(+1.15%)
Dec 29, 2005 3.234 3.234 3.207 3.213 188,856 +0.01(+0.18%)
Dec 28, 2005 3.194 3.227 3.182 3.207 339,012 +0.01(+0.18%)
Dec 27, 2005 3.180 3.202 3.161 3.202 315,276 +0.04(+1.23%)
Dec 23, 2005 3.169 3.182 3.141 3.163 228,072 -0.01(-0.37%)
Dec 22, 2005 3.136 3.178 3.112 3.174 180,084 +0.03(+0.92%)
Dec 21, 2005 3.172 3.178 3.124 3.145 266,772 -0.03(-0.86%)
Dec 20, 2005 3.116 3.172 3.107 3.172 433,441 +0.04(+1.17%)
Dec 19, 2005 3.143 3.171 3.110 3.136 262,644 -0.02(-0.55%)
Dec 16, 2005 3.149 3.169 3.135 3.153 265,224 -0.02(-0.49%)
Dec 15, 2005 3.138 3.172 3.138 3.169 357,588 +0.02(+0.74%)
Dec 14, 2005 3.163 3.171 3.144 3.145 297,216 -0.01(-0.25%)
Dec 13, 2005 3.130 3.172 3.122 3.153 372,552 +0.04(+1.37%)
Dec 12, 2005 3.101 3.140 3.081 3.110 332,304 +0.02(+0.50%)
Dec 09, 2005 3.134 3.143 3.091 3.095 280,704 -0.05(-1.60%)
Dec 08, 2005 3.076 3.161 3.076 3.145 244,068 -0.01(-0.25%)
Dec 07, 2005 3.182 3.184 3.138 3.153 172,344 -0.03(-0.91%)
Dec 06, 2005 3.172 3.182 3.159 3.182 270,384 +0.01(+0.31%)
Dec 05, 2005 3.163 3.172 3.163 3.172 250,260 +0.01(+0.31%)
Dec 02, 2005 3.159 3.165 3.143 3.163 280,704 +0.01(+0.31%)
Dec 01, 2005 3.143 3.169 3.140 3.153 249,744 -0.01(-0.25%)
Nov 30, 2005 3.136 3.161 3.125 3.161 320,952 +0.01(+0.43%)
Nov 29, 2005 3.128 3.147 3.112 3.147 254,904 +0.02(+0.74%)
Nov 28, 2005 3.101 3.128 3.091 3.124 215,688 +0.02(+0.75%)
Nov 25, 2005 3.101 3.101 3.085 3.101 106,812 +0.00(+0.07%)
Nov 23, 2005 3.097 3.099 3.072 3.099 272,448 +0.01(+0.18%)
Nov 22, 2005 3.097 3.110 3.078 3.093 351,396 -0.02(-0.75%)
Nov 21, 2005 3.099 3.118 3.087 3.116 289,476 +0.02(+0.50%)
Nov 18, 2005 3.109 3.122 3.072 3.101 352,944 +0.00(+0.00%)
Nov 17, 2005 3.110 3.118 3.066 3.101 353,460 -0.02(-0.68%)
Nov 16, 2005 3.120 3.138 3.097 3.122 183,696 -0.02(-0.56%)
Nov 15, 2005 3.105 3.171 3.101 3.140 268,836 -0.01(-0.25%)
Nov 14, 2005 3.140 3.149 3.105 3.147 126,936 +0.01(+0.43%)
Nov 11, 2005 3.143 3.143 3.105 3.134 225,492 +0.00(+0.00%)
Nov 10, 2005 3.112 3.134 3.105 3.134 254,388 +0.01(+0.25%)
Nov 09, 2005 3.130 3.145 3.122 3.126 201,756 +0.00(+0.06%)
Nov 08, 2005 3.130 3.140 3.117 3.124 145,512 +0.00(+0.12%)
Nov 07, 2005 3.147 3.149 3.107 3.120 271,932 -0.02(-0.62%)
Nov 04, 2005 3.120 3.140 3.110 3.140 243,552 +0.02(+0.68%)
Nov 03, 2005 3.132 3.149 3.101 3.118 249,228 +0.00(+0.12%)
Nov 02, 2005 3.140 3.140 3.101 3.114 160,476 -0.01(-0.19%)
Nov 01, 2005 3.143 3.143 3.103 3.120 160,992 -0.01(-0.37%)
Oct 31, 2005 3.153 3.171 3.112 3.132 198,660 -0.04(-1.16%)
Oct 28, 2005 3.198 3.205 3.153 3.169 212,076 -0.02(-0.61%)
Oct 27, 2005 3.178 3.203 3.178 3.188 206,400 +0.02(+0.67%)
Oct 26, 2005 3.188 3.213 3.140 3.167 323,016 -0.02(-0.61%)
Oct 25, 2005 3.174 3.205 3.160 3.186 223,944 +0.01(+0.37%)
Oct 24, 2005 3.091 3.178 3.075 3.174 288,444 +0.06(+2.06%)
Oct 21, 2005 3.037 3.120 3.034 3.110 270,900 +0.06(+2.10%)
Oct 20, 2005 3.014 3.052 3.014 3.046 168,216 +0.02(+0.58%)
Oct 19, 2005 3.023 3.031 3.000 3.029 299,280 +0.01(+0.26%)
Oct 18, 2005 3.091 3.101 2.984 3.021 573,793 -0.06(-1.95%)
Oct 17, 2005 3.101 3.130 3.064 3.081 282,768 -0.04(-1.18%)
Oct 14, 2005 3.114 3.134 3.105 3.118 203,304 +0.01(+0.25%)
Oct 13, 2005 3.171 3.184 3.062 3.110 537,673 -0.09(-2.73%)
Oct 12, 2005 3.215 3.215 3.178 3.198 219,816 -0.01(-0.42%)
Oct 11, 2005 3.207 3.217 3.159 3.211 275,028 +0.00(+0.00%)
Oct 10, 2005 3.213 3.252 3.172 3.211 275,028 -0.01(-0.18%)
Oct 07, 2005 3.207 3.217 3.178 3.217 266,256 -0.01(-0.30%)
Oct 06, 2005 3.252 3.252 3.227 3.227 223,428 -0.03(-0.77%)
Oct 05, 2005 3.211 3.252 3.195 3.252 290,508 +0.05(+1.64%)
Oct 04, 2005 3.229 3.229 3.179 3.200 225,492 -0.02(-0.54%)
Oct 03, 2005 3.200 3.217 3.169 3.217 340,044 +0.02(+0.67%)
Sep 30, 2005 3.182 3.217 3.165 3.196 219,816 +0.03(+1.04%)
Sep 29, 2005 3.207 3.207 3.132 3.163 246,648 -0.02(-0.49%)
Sep 28, 2005 3.149 3.217 3.149 3.178 330,240 -0.01(-0.30%)
Sep 27, 2005 3.188 3.196 3.149 3.188 357,072 +0.03(+0.92%)
Sep 26, 2005 3.178 3.190 3.147 3.159 327,660 -0.02(-0.61%)
Sep 23, 2005 3.178 3.209 3.165 3.178 233,232 -0.02(-0.61%)
Sep 22, 2005 3.217 3.229 3.141 3.198 457,177 +0.00(+0.00%)
Sep 21, 2005 3.246 3.260 3.169 3.198 340,044 -0.02(-0.66%)
Sep 20, 2005 3.252 3.260 3.217 3.219 270,384 -0.04(-1.13%)
Sep 19, 2005 3.258 3.277 3.227 3.256 170,796 +0.02(+0.54%)
Sep 16, 2005 3.236 3.238 3.238 3.238 383,388 +0.00(+0.12%)
Sep 15, 2005 3.281 3.310 3.223 3.234 315,792 -0.05(-1.65%)
Sep 14, 2005 3.295 3.300 3.267 3.289 248,196 -0.00(-0.06%)
Sep 13, 2005 3.295 3.331 3.271 3.291 422,605 -0.00(-0.06%)
Sep 12, 2005 3.337 3.351 3.285 3.293 492,781 -0.01(-0.18%)
Sep 09, 2005 3.324 3.337 3.295 3.298 241,488 -0.01(-0.41%)
Sep 08, 2005 3.285 3.312 3.279 3.312 244,068 +0.02(+0.53%)
Sep 07, 2005 3.329 3.349 3.293 3.295 269,352 -0.04(-1.33%)
Sep 06, 2005 3.333 3.342 3.314 3.339 282,252 +0.02(+0.47%)
Sep 02, 2005 3.314 3.343 3.304 3.324 289,992 +0.01(+0.35%)
Sep 01, 2005 3.312 3.314 3.289 3.312 251,808 +0.01(+0.23%)
Aug 31, 2005 3.300 3.304 3.277 3.304 309,084 +0.01(+0.24%)
Aug 30, 2005 3.273 3.310 3.264 3.296 308,052 +0.03(+1.07%)
Aug 29, 2005 3.275 3.296 3.236 3.262 366,360 -0.01(-0.41%)
Aug 26, 2005 3.265 3.287 3.233 3.275 293,604 +0.02(+0.60%)
Aug 25, 2005 3.285 3.285 3.242 3.256 240,456 -0.02(-0.59%)
Aug 24, 2005 3.293 3.298 3.267 3.275 270,900 -0.01(-0.29%)
Aug 23, 2005 3.285 3.291 3.260 3.285 152,220 +0.01(+0.30%)
Aug 22, 2005 3.293 3.293 3.248 3.275 198,660 -0.02(-0.47%)
Aug 19, 2005 3.258 3.295 3.256 3.291 418,993 +0.02(+0.71%)
Aug 18, 2005 3.277 3.277 3.240 3.267 288,960 +0.01(+0.30%)
Aug 17, 2005 3.293 3.293 3.234 3.258 230,136 -0.01(-0.18%)
Aug 16, 2005 3.256 3.287 3.227 3.264 253,872 -0.01(-0.36%)
Aug 15, 2005 3.258 3.283 3.219 3.275 309,600 +0.02(+0.60%)
Aug 12, 2005 3.242 3.283 3.227 3.256 318,372 -0.01(-0.18%)
Aug 11, 2005 3.248 3.275 3.219 3.262 296,700 -0.01(-0.41%)
Aug 10, 2005 3.217 3.304 3.217 3.275 429,829 +0.06(+1.81%)
Aug 09, 2005 3.227 3.285 3.149 3.217 505,681 -0.01(-0.36%)
Aug 08, 2005 3.304 3.304 3.209 3.229 606,301 -0.08(-2.29%)
Aug 05, 2005 3.285 3.304 3.271 3.304 525,805 +0.03(+0.95%)
Aug 04, 2005 3.283 3.283 3.258 3.273 251,292 -0.01(-0.30%)
Aug 03, 2005 3.254 3.283 3.250 3.283 234,264 +0.02(+0.53%)
Aug 02, 2005 3.293 3.304 3.250 3.265 384,936 -0.05(-1.40%)
Aug 01, 2005 3.275 3.312 3.256 3.312 508,261 +0.05(+1.61%)
Jul 29, 2005 3.256 3.275 3.244 3.260 388,032 +0.00(+0.12%)
Jul 28, 2005 3.236 3.267 3.227 3.256 251,808 +0.03(+0.96%)
Jul 27, 2005 3.236 3.236 3.225 3.225 312,180 -0.01(-0.36%)
Jul 26, 2005 3.223 3.236 3.211 3.236 385,968 +0.01(+0.36%)
Jul 25, 2005 3.215 3.236 3.209 3.225 234,264 +0.00(+0.00%)
Jul 22, 2005 3.223 3.250 3.223 3.225 256,452 +0.00(+0.12%)
Jul 21, 2005 3.219 3.295 3.211 3.221 584,113 +0.01(+0.30%)
Jul 20, 2005 3.217 3.244 3.207 3.211 340,560 +0.01(+0.42%)
Jul 19, 2005 3.217 3.229 3.186 3.198 372,552 -0.01(-0.42%)
Jul 18, 2005 3.207 3.229 3.202 3.211 226,008 -0.01(-0.36%)
Jul 15, 2005 3.217 3.236 3.202 3.223 317,856 +0.01(+0.18%)
Jul 14, 2005 3.203 3.227 3.194 3.217 292,056 +0.01(+0.30%)
Jul 13, 2005 3.207 3.225 3.198 3.207 253,356 -0.03(-0.84%)
Jul 12, 2005 3.229 3.256 3.216 3.234 361,200 +0.00(+0.00%)
Jul 11, 2005 3.236 3.236 3.213 3.234 418,993 +0.00(+0.12%)
Jul 08, 2005 3.188 3.236 3.188 3.231 363,780 +0.01(+0.42%)
Jul 07, 2005 3.221 3.227 3.171 3.217 362,748 +0.03(+0.91%)
Jul 06, 2005 3.200 3.213 3.169 3.188 376,164 -0.01(-0.36%)
Jul 05, 2005 3.178 3.200 3.172 3.200 305,988 +0.00(+0.06%)
Jul 01, 2005 3.190 3.198 3.169 3.198 293,604 +0.01(+0.24%)
Jun 30, 2005 3.186 3.194 3.140 3.190 377,712 +0.02(+0.73%)
Jun 29, 2005 3.180 3.182 3.149 3.167 223,944 -0.01(-0.18%)
Jun 28, 2005 3.149 3.194 3.141 3.172 319,920 +0.01(+0.31%)
Jun 27, 2005 3.145 3.174 3.135 3.163 337,464 +0.02(+0.74%)
Jun 24, 2005 3.140 3.157 3.120 3.140 340,560 -0.01(-0.25%)
Jun 23, 2005 3.157 3.167 3.141 3.147 392,160 -0.01(-0.31%)
Jun 22, 2005 3.159 3.167 3.141 3.157 352,944 -0.00(-0.06%)
Jun 21, 2005 3.140 3.159 3.138 3.159 365,844 +0.01(+0.31%)
Jun 20, 2005 3.149 3.178 3.132 3.149 324,048 -0.01(-0.31%)
Jun 17, 2005 3.107 3.159 3.107 3.159 385,968 +0.04(+1.31%)
Jun 16, 2005 3.140 3.145 3.101 3.118 389,064 -0.02(-0.62%)
Jun 15, 2005 3.130 3.144 3.105 3.138 282,768 -0.01(-0.37%)
Jun 14, 2005 3.151 3.174 3.128 3.149 413,316 -0.01(-0.43%)
Jun 13, 2005 3.190 3.190 3.120 3.163 371,520 -0.02(-0.49%)
Jun 10, 2005 3.176 3.217 3.140 3.178 394,224 +0.00(+0.06%)
Jun 09, 2005 3.134 3.178 3.130 3.176 465,949 +0.02(+0.55%)
Jun 08, 2005 3.128 3.171 3.126 3.159 459,241 +0.03(+0.87%)
Jun 07, 2005 3.128 3.132 3.116 3.132 659,965 +0.00(+0.06%)
Jun 06, 2005 3.126 3.130 3.105 3.130 298,764 +0.01(+0.19%)
Jun 03, 2005 3.097 3.132 3.086 3.124 434,989 +0.03(+1.00%)
Jun 02, 2005 3.081 3.110 3.072 3.093 317,856 +0.01(+0.44%)
Jun 01, 2005 3.033 3.081 3.033 3.079 479,881 +0.04(+1.34%)
May 31, 2005 3.017 3.043 2.996 3.039 236,328 +0.03(+0.84%)
May 27, 2005 3.004 3.025 3.004 3.014 253,356 +0.02(+0.65%)
May 26, 2005 2.981 2.996 2.963 2.994 391,644 +0.02(+0.78%)
May 25, 2005 2.967 2.983 2.964 2.971 376,680 +0.00(+0.07%)
May 24, 2005 2.967 2.994 2.955 2.969 556,765 +0.00(+0.00%)
May 23, 2005 2.975 2.977 2.967 2.969 387,516 -0.00(-0.13%)
May 20, 2005 2.967 2.977 2.953 2.973 358,104 +0.02(+0.59%)
May 19, 2005 2.963 2.984 2.940 2.955 284,316 -0.03(-0.91%)
May 18, 2005 2.959 2.984 2.938 2.983 309,600 +0.04(+1.45%)
May 17, 2005 2.946 2.977 2.927 2.940 391,644 +0.00(+0.07%)
May 16, 2005 2.965 2.977 2.919 2.938 313,212 -0.03(-0.91%)
May 13, 2005 2.975 2.977 2.944 2.965 309,084 -0.01(-0.39%)
May 12, 2005 2.994 2.994 2.965 2.977 364,296 -0.01(-0.45%)
May 11, 2005 2.967 3.014 2.963 2.990 411,768 -0.02(-0.77%)
May 10, 2005 2.992 3.014 2.992 3.014 298,764 +0.02(+0.58%)
May 09, 2005 3.004 3.004 2.977 2.996 225,492 -0.01(-0.26%)
May 06, 2005 2.961 3.014 2.956 3.004 398,352 +0.03(+0.98%)
May 05, 2005 2.986 3.015 2.967 2.975 354,492 -0.02(-0.71%)
May 04, 2005 2.955 2.996 2.947 2.996 359,136 +0.03(+1.05%)
May 03, 2005 2.926 2.965 2.926 2.965 243,036 +0.03(+0.92%)
May 02, 2005 2.911 2.946 2.909 2.938 298,248 +0.02(+0.53%)
Apr 29, 2005 2.926 2.930 2.909 2.922 307,020 +0.01(+0.20%)
Apr 28, 2005 2.924 2.932 2.909 2.917 269,868 -0.01(-0.27%)
Apr 27, 2005 2.903 2.924 2.893 2.924 228,588 +0.02(+0.80%)
Apr 26, 2005 2.907 2.913 2.888 2.901 359,136 +0.01(+0.27%)
Apr 25, 2005 2.891 2.915 2.888 2.893 339,528 -0.01(-0.20%)
Apr 22, 2005 2.901 2.915 2.890 2.899 338,496 -0.01(-0.47%)
Apr 21, 2005 2.893 2.919 2.893 2.913 255,936 +0.02(+0.67%)
Apr 20, 2005 2.901 2.915 2.888 2.893 264,708 -0.01(-0.47%)
Apr 19, 2005 2.882 2.915 2.864 2.907 469,045 +0.04(+1.35%)
Apr 18, 2005 2.878 2.888 2.860 2.868 322,500 -0.02(-0.60%)
Apr 15, 2005 2.897 2.907 2.870 2.886 334,884 -0.01(-0.40%)
Apr 14, 2005 2.890 2.922 2.890 2.897 307,536 -0.01(-0.27%)
Apr 13, 2005 2.915 2.919 2.884 2.905 335,916 -0.03(-1.12%)
Apr 12, 2005 2.921 2.938 2.915 2.938 366,360 +0.00(+0.07%)
Apr 11, 2005 2.946 2.955 2.917 2.936 539,221 -0.02(-0.53%)
Apr 08, 2005 2.952 2.961 2.936 2.952 474,205 +0.00(+0.00%)
Apr 07, 2005 2.938 2.965 2.938 2.952 353,460 +0.01(+0.26%)
Apr 06, 2005 2.922 2.955 2.922 2.944 422,089 +0.02(+0.76%)
Apr 05, 2005 2.936 2.944 2.915 2.921 518,065 -0.01(-0.50%)
Apr 04, 2005 2.932 2.955 2.911 2.936 615,589 -0.00(-0.13%)
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.