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

Pioneer High Income Trust (NY: PHT )

7.365 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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, 2009 1.977 2.050 1.969 2.017 272,536 +0.08(+4.03%)
Mar 30, 2009 2.045 2.057 1.911 1.939 208,505 -0.13(-6.44%)
Mar 26, 2009 2.110 2.113 2.045 2.072 311,918 -0.02(-0.72%)
Mar 25, 2009 2.070 2.120 2.068 2.088 219,676 +0.01(+0.36%)
Mar 24, 2009 2.077 2.123 2.015 2.080 356,086 -0.05(-2.13%)
Mar 23, 2009 2.088 2.130 2.050 2.125 371,522 +0.16(+8.21%)
Mar 20, 2009 2.032 2.051 1.964 1.964 269,328 -0.09(-4.41%)
Mar 19, 2009 2.138 2.161 2.022 2.055 203,267 -0.01(-0.61%)
Mar 18, 2009 1.954 2.120 1.939 2.067 551,590 +0.09(+4.59%)
Mar 17, 2009 1.901 2.009 1.901 1.977 256,326 +0.05(+2.61%)
Mar 16, 2009 1.916 1.977 1.911 1.926 441,660 -0.01(-0.65%)
Mar 13, 2009 1.926 1.959 1.906 1.939 0 -0.01(-0.44%)
Mar 12, 2009 1.909 1.967 1.856 1.948 1,140,982 -0.00(-0.21%)
Mar 11, 2009 1.821 1.974 1.820 1.952 745,712 +0.17(+9.62%)
Mar 10, 2009 1.715 1.838 1.702 1.780 724,534 +0.09(+5.05%)
Mar 09, 2009 1.826 1.826 1.599 1.695 1,034,241 -0.13(-7.17%)
Mar 06, 2009 1.853 1.856 1.687 1.826 0 -0.00(-0.14%)
Mar 05, 2009 1.823 1.846 1.793 1.828 373,019 -0.07(-3.46%)
Mar 04, 2009 1.838 1.901 1.775 1.894 320,159 +0.06(+3.44%)
Mar 02, 2009 1.896 1.926 1.821 1.831 483,218 -0.15(-7.39%)
Feb 27, 2009 1.964 2.050 1.954 1.977 0 +0.01(+0.64%)
Feb 26, 2009 2.027 2.037 1.957 1.964 272,366 -0.03(-1.52%)
Feb 25, 2009 1.939 2.009 1.901 1.994 281,086 +0.03(+1.49%)
Feb 24, 2009 1.952 1.972 1.833 1.965 471,023 +0.13(+7.20%)
Feb 23, 2009 1.874 1.901 1.780 1.833 624,302 -0.06(-3.32%)
Feb 20, 2009 1.894 1.931 1.856 1.896 601,305 -0.05(-2.59%)
Feb 19, 2009 1.967 2.050 1.939 1.947 374,822 -0.02(-0.90%)
Feb 18, 2009 2.120 2.120 1.954 1.964 571,660 -0.14(-6.70%)
Feb 17, 2009 2.216 2.244 1.989 2.105 1,280,604 -0.18(-7.93%)
Feb 13, 2009 2.347 2.433 2.271 2.286 503,964 -0.11(-4.72%)
Feb 12, 2009 2.448 2.513 2.342 2.400 593,430 -0.09(-3.74%)
Feb 11, 2009 2.417 2.533 2.400 2.493 241,812 +0.03(+1.23%)
Feb 10, 2009 2.516 2.581 2.458 2.463 316,239 -0.05(-2.00%)
Feb 09, 2009 2.490 2.531 2.465 2.513 254,813 +0.04(+1.63%)
Feb 06, 2009 2.397 2.475 2.397 2.473 470,392 +0.08(+3.26%)
Feb 05, 2009 2.380 2.395 2.286 2.395 703,042 -0.00(-0.10%)
Feb 04, 2009 2.392 2.443 2.370 2.397 257,621 +0.01(+0.32%)
Feb 03, 2009 2.395 2.417 2.327 2.390 207,449 -0.01(-0.52%)
Feb 02, 2009 2.395 2.506 2.334 2.402 357,194 -0.03(-1.04%)
Jan 30, 2009 2.493 2.493 2.428 2.428 0 -0.07(-2.82%)
Jan 29, 2009 2.483 2.528 2.405 2.498 511,858 -0.02(-0.80%)
Jan 28, 2009 2.360 2.619 2.360 2.518 602,059 +0.17(+7.07%)
Jan 27, 2009 2.324 2.392 2.299 2.352 335,352 +0.04(+1.63%)
Jan 26, 2009 2.317 2.362 2.284 2.314 419,855 -0.01(-0.43%)
Jan 23, 2009 2.178 2.324 2.178 2.324 541,944 +0.08(+3.71%)
Jan 22, 2009 2.249 2.251 2.218 2.241 225,609 -0.01(-0.22%)
Jan 21, 2009 2.208 2.246 2.178 2.246 426,367 +0.06(+2.53%)
Jan 20, 2009 2.229 2.299 2.181 2.191 363,861 -0.09(-3.87%)
Jan 16, 2009 2.266 2.292 2.198 2.279 222,567 +0.02(+1.00%)
Jan 15, 2009 2.095 2.256 2.095 2.256 524,435 +0.16(+7.56%)
Jan 14, 2009 2.239 2.239 2.067 2.098 363,373 -0.16(-7.24%)
Jan 13, 2009 2.241 2.292 2.241 2.261 311,942 +0.03(+1.13%)
Jan 12, 2009 2.236 2.264 2.191 2.236 278,414 +0.02(+0.91%)
Jan 09, 2009 2.254 2.279 2.216 2.216 240,942 -0.04(-1.68%)
Jan 08, 2009 2.191 2.254 2.168 2.254 240,850 +0.06(+2.87%)
Jan 07, 2009 2.171 2.236 2.163 2.191 365,827 -0.10(-4.29%)
Jan 06, 2009 2.304 2.354 2.236 2.289 523,514 +0.05(+2.13%)
Jan 05, 2009 2.191 2.266 2.165 2.241 688,122 +0.10(+4.71%)
Jan 02, 2009 2.037 2.151 2.027 2.140 0 +0.13(+6.38%)
Jan 01, 2009 2.017 2.020 1.989 2.012 0 +0.00(+0.00%)
Dec 31, 2008 2.017 2.020 1.989 2.012 552,976 +0.02(+1.14%)
Dec 30, 2008 2.015 2.040 1.944 1.989 700,401 +0.05(+2.46%)
Dec 29, 2008 2.020 2.022 1.896 1.942 382,780 -0.08(-3.87%)
Dec 26, 2008 1.989 2.027 1.957 2.020 293,484 +0.06(+2.82%)
Dec 24, 2008 1.974 1.989 1.942 1.964 191,791 +0.01(+0.52%)
Dec 23, 2008 1.994 2.012 1.929 1.954 797,464 -0.01(-0.51%)
Dec 22, 2008 1.994 2.007 1.919 1.964 616,475 +0.03(+1.56%)
Dec 19, 2008 1.884 1.974 1.874 1.934 746,324 +0.11(+5.93%)
Dec 18, 2008 1.725 1.914 1.725 1.826 897,002 +0.14(+8.37%)
Dec 17, 2008 1.609 1.690 1.586 1.685 537,802 +0.11(+7.04%)
Dec 16, 2008 1.619 1.619 1.511 1.574 601,833 +0.04(+2.46%)
Dec 15, 2008 1.629 1.743 1.513 1.536 523,673 -0.09(-5.72%)
Dec 12, 2008 1.702 1.738 1.624 1.629 370,747 -0.07(-3.86%)
Dec 11, 2008 1.853 1.853 1.692 1.695 397,604 -0.07(-3.99%)
Dec 10, 2008 1.934 1.934 1.765 1.765 464,415 -0.17(-8.72%)
Dec 09, 2008 1.909 2.012 1.889 1.934 764,794 +0.03(+1.32%)
Dec 08, 2008 1.989 2.017 1.863 1.909 1,024,313 +0.13(+7.21%)
Dec 05, 2008 1.697 1.811 1.644 1.780 514,325 +0.09(+5.21%)
Dec 04, 2008 1.675 1.745 1.649 1.692 443,364 +0.07(+4.02%)
Dec 03, 2008 1.629 1.682 1.609 1.627 397,719 +0.01(+0.31%)
Dec 02, 2008 1.798 1.798 1.602 1.622 616,201 -0.09(-5.15%)
Dec 01, 2008 1.800 1.800 1.710 1.710 383,189 -0.10(-5.56%)
Nov 28, 2008 1.800 1.876 1.768 1.811 306,232 -0.00(-0.14%)
Nov 26, 2008 1.702 1.853 1.702 1.813 573,193 +0.07(+4.20%)
Nov 25, 2008 1.579 1.740 1.566 1.740 617,583 +0.17(+10.56%)
Nov 24, 2008 1.491 1.722 1.491 1.574 566,490 +0.10(+6.84%)
Nov 21, 2008 1.554 1.584 1.430 1.473 882,332 +0.01(+0.52%)
Nov 20, 2008 1.561 1.591 1.345 1.466 1,030,449 -0.18(-11.14%)
Nov 19, 2008 1.954 1.954 1.644 1.649 1,131,264 -0.29(-14.94%)
Nov 18, 2008 2.015 2.015 1.914 1.939 326,211 -0.02(-0.90%)
Nov 17, 2008 2.130 2.130 1.936 1.957 906,552 -0.10(-5.01%)
Nov 14, 2008 2.203 2.213 2.004 2.060 674,914 -0.12(-5.43%)
Nov 13, 2008 2.254 2.254 2.140 2.178 495,247 -0.08(-3.46%)
Nov 12, 2008 2.329 2.329 2.241 2.256 279,359 -0.10(-4.38%)
Nov 11, 2008 2.392 2.392 2.302 2.360 284,243 -0.04(-1.78%)
Nov 10, 2008 2.468 2.490 2.241 2.402 676,475 +0.04(+1.60%)
Nov 07, 2008 2.337 2.405 2.269 2.365 251,660 +0.10(+4.33%)
Nov 06, 2008 2.342 2.356 2.244 2.266 527,830 -0.12(-4.86%)
Nov 05, 2008 2.488 2.516 2.377 2.382 414,744 -0.10(-3.86%)
Nov 04, 2008 2.387 2.478 2.352 2.478 424,267 +0.15(+6.38%)
Nov 03, 2008 2.354 2.392 2.281 2.329 292,936 +0.05(+2.21%)
Oct 31, 2008 2.395 2.397 2.276 2.279 533,807 -0.09(-3.72%)
Oct 30, 2008 2.392 2.430 2.319 2.367 247,113 +0.04(+1.73%)
Oct 29, 2008 2.405 2.405 2.274 2.327 495,783 +0.03(+1.43%)
Oct 28, 2008 2.173 2.319 2.158 2.294 509,567 +0.15(+6.92%)
Oct 27, 2008 2.125 2.186 2.100 2.145 372,971 +0.02(+0.95%)
Oct 24, 2008 2.143 2.216 2.103 2.125 293,913 -0.10(-4.63%)
Oct 23, 2008 2.236 2.276 2.186 2.229 332,294 +0.01(+0.57%)
Oct 22, 2008 2.281 2.281 2.138 2.216 301,157 -0.07(-3.08%)
Oct 21, 2008 2.312 2.314 2.254 2.286 428,873 -0.04(-1.52%)
Oct 20, 2008 2.264 2.337 2.254 2.322 522,509 +0.09(+3.83%)
Oct 17, 2008 2.135 2.236 2.116 2.236 335,527 +0.12(+5.46%)
Oct 16, 2008 2.030 2.125 1.889 2.120 601,531 +0.09(+4.47%)
Oct 15, 2008 2.148 2.156 1.969 2.030 559,858 -0.16(-7.14%)
Oct 14, 2008 2.261 2.266 2.140 2.186 789,562 +0.13(+6.37%)
Oct 13, 2008 1.889 2.130 1.889 2.055 953,241 +0.29(+16.57%)
Oct 10, 2008 1.410 1.876 0.0050 1.763 1,823,069 -0.01(-0.57%)
Oct 09, 2008 2.090 2.123 1.725 1.773 861,809 -0.29(-14.15%)
Oct 08, 2008 2.065 2.153 1.861 2.065 1,176,468 -0.18(-7.87%)
Oct 07, 2008 2.415 2.506 2.241 2.241 564,254 -0.11(-4.81%)
Oct 06, 2008 2.425 2.425 2.201 2.354 1,123,374 -0.31(-11.71%)
Oct 03, 2008 2.732 2.830 2.598 2.667 0 -0.07(-2.40%)
Oct 02, 2008 2.704 2.818 2.694 2.732 398,533 -0.04(-1.27%)
Oct 01, 2008 2.599 2.820 2.586 2.767 457,978 +0.17(+6.49%)
Sep 30, 2008 2.571 2.624 2.569 2.599 441,561 +0.05(+1.98%)
Sep 29, 2008 2.848 2.848 2.548 2.548 556,522 -0.46(-15.38%)
Sep 26, 2008 2.818 3.024 2.770 3.012 0 +0.09(+3.19%)
Sep 25, 2008 2.823 2.939 2.823 2.919 398,974 +0.10(+3.39%)
Sep 24, 2008 2.770 2.823 2.697 2.823 300,001 +0.02(+0.54%)
Sep 23, 2008 2.772 2.823 2.747 2.808 400,444 -0.01(-0.18%)
Sep 22, 2008 2.896 2.901 2.788 2.813 300,696 -0.06(-1.93%)
Sep 19, 2008 2.611 3.032 2.611 2.868 0 +0.35(+14.01%)
Sep 18, 2008 2.337 2.551 2.269 2.516 1,405,950 +0.16(+6.73%)
Sep 17, 2008 2.740 2.740 2.269 2.357 1,646,396 -0.38(-13.81%)
Sep 16, 2008 2.765 2.775 2.611 2.735 1,081,617 -0.17(-5.73%)
Sep 15, 2008 3.039 3.055 2.878 2.901 833,507 -0.24(-7.77%)
Sep 12, 2008 3.148 3.174 3.105 3.145 456,771 -0.06(-1.89%)
Sep 11, 2008 3.271 3.274 3.160 3.206 527,688 -0.10(-3.12%)
Sep 10, 2008 3.299 3.339 3.284 3.309 227,412 +0.01(+0.31%)
Sep 09, 2008 3.314 3.342 3.289 3.299 211,654 -0.04(-1.28%)
Sep 08, 2008 3.326 3.369 3.279 3.342 323,113 +0.06(+1.92%)
Sep 05, 2008 3.311 3.319 3.279 3.279 0 -0.03(-0.99%)
Sep 04, 2008 3.364 3.387 3.311 3.311 264,332 -0.07(-2.16%)
Sep 03, 2008 3.369 3.384 3.352 3.384 165,672 +0.00(+0.00%)
Sep 02, 2008 3.339 3.387 3.337 3.384 209,875 +0.05(+1.36%)
Aug 29, 2008 3.324 3.352 3.324 3.339 218,759 -0.01(-0.30%)
Aug 28, 2008 3.326 3.382 3.324 3.349 240,167 +0.03(+0.83%)
Aug 27, 2008 3.316 3.340 3.309 3.321 230,704 +0.02(+0.61%)
Aug 26, 2008 3.311 3.344 3.301 3.301 169,187 -0.03(-0.76%)
Aug 25, 2008 3.296 3.326 3.296 3.326 255,528 +0.01(+0.15%)
Aug 22, 2008 3.342 3.342 3.311 3.321 230,418 -0.00(-0.08%)
Aug 21, 2008 3.311 3.329 3.286 3.324 389,241 +0.01(+0.30%)
Aug 20, 2008 3.316 3.335 3.309 3.314 154,053 -0.00(-0.08%)
Aug 19, 2008 3.329 3.329 3.304 3.316 253,256 -0.04(-1.20%)
Aug 18, 2008 3.364 3.364 3.324 3.357 162,793 +0.00(+0.08%)
Aug 15, 2008 3.311 3.354 3.304 3.354 0 +0.04(+1.22%)
Aug 14, 2008 3.314 3.347 3.311 3.314 273,716 -0.02(-0.60%)
Aug 13, 2008 3.301 3.349 3.301 3.334 281,325 -0.05(-1.56%)
Aug 12, 2008 3.405 3.407 3.387 3.387 136,635 -0.02(-0.52%)
Aug 11, 2008 3.407 3.425 3.397 3.405 200,642 -0.02(-0.59%)
Aug 08, 2008 3.369 3.425 3.301 3.425 204,367 +0.05(+1.42%)
Aug 07, 2008 3.362 3.382 3.319 3.377 233,353 +0.01(+0.22%)
Aug 06, 2008 3.344 3.373 3.339 3.369 204,622 -0.01(-0.15%)
Aug 05, 2008 3.412 3.425 3.339 3.374 360,593 -0.04(-1.11%)
Aug 04, 2008 3.462 3.462 3.412 3.412 212,536 -0.02(-0.44%)
Aug 01, 2008 3.379 3.432 3.379 3.427 125,456 +0.06(+1.80%)
Jul 31, 2008 3.384 3.417 3.367 3.367 157,007 -0.02(-0.67%)
Jul 30, 2008 3.475 3.475 3.387 3.389 156,046 -0.07(-1.89%)
Jul 29, 2008 3.311 3.455 3.311 3.455 259,682 +0.14(+4.33%)
Jul 28, 2008 3.286 3.349 3.286 3.311 199,102 +0.01(+0.15%)
Jul 25, 2008 3.367 3.374 3.304 3.306 350,018 -0.08(-2.38%)
Jul 24, 2008 3.467 3.473 3.387 3.387 115,874 -0.08(-2.32%)
Jul 23, 2008 3.513 3.541 3.456 3.467 214,939 +0.06(+1.77%)
Jul 22, 2008 3.374 3.415 3.364 3.407 114,774 +0.00(+0.07%)
Jul 21, 2008 3.518 3.518 3.402 3.405 206,305 -0.08(-2.24%)
Jul 18, 2008 3.457 3.488 3.412 3.483 183,503 +0.03(+0.73%)
Jul 17, 2008 3.392 3.465 3.392 3.457 305,747 +0.09(+2.62%)
Jul 16, 2008 3.296 3.394 3.231 3.369 415,391 +0.05(+1.36%)
Jul 15, 2008 3.311 3.337 3.123 3.324 705,016 -0.00(-0.08%)
Jul 14, 2008 3.347 3.362 3.286 3.326 318,022 -0.02(-0.45%)
Jul 11, 2008 3.397 3.400 3.326 3.342 199,272 -0.10(-3.00%)
Jul 10, 2008 3.392 3.445 3.382 3.445 257,013 +0.03(+0.81%)
Jul 09, 2008 3.412 3.460 3.412 3.417 263,057 -0.01(-0.37%)
Jul 08, 2008 3.274 3.432 3.272 3.430 494,441 +0.13(+3.97%)
Jul 07, 2008 3.450 3.480 3.226 3.299 1,596,284 -0.19(-5.48%)
Jul 04, 2008 3.488 3.490 3.435 3.490 266,087 +0.00(+0.00%)
Jul 03, 2008 3.488 3.490 3.435 3.490 266,087 +0.01(+0.29%)
Jul 02, 2008 3.513 3.543 3.480 3.480 138,192 -0.02(-0.50%)
Jul 01, 2008 3.500 3.529 3.498 3.498 267,839 -0.03(-0.71%)
Jun 30, 2008 3.525 3.553 3.520 3.523 239,103 -0.01(-0.29%)
Jun 27, 2008 3.603 3.624 3.528 3.533 345,598 -0.10(-2.64%)
Jun 26, 2008 3.664 3.682 3.629 3.629 324,717 -0.08(-2.17%)
Jun 25, 2008 3.488 3.719 3.480 3.709 1,389,041 +0.24(+6.89%)
Jun 24, 2008 3.485 3.503 3.435 3.470 394,090 -0.02(-0.43%)
Jun 23, 2008 3.535 3.535 3.485 3.485 323,891 -0.05(-1.42%)
Jun 20, 2008 3.530 3.546 3.485 3.535 351,793 -0.02(-0.43%)
Jun 19, 2008 3.626 3.626 3.551 3.551 217,647 -0.05(-1.47%)
Jun 18, 2008 3.619 3.619 3.598 3.603 216,797 -0.02(-0.56%)
Jun 17, 2008 3.598 3.626 3.591 3.624 230,164 +0.01(+0.28%)
Jun 16, 2008 3.573 3.614 3.571 3.614 90,002 +0.03(+0.91%)
Jun 13, 2008 3.563 3.583 3.558 3.581 100,188 -0.01(-0.14%)
Jun 12, 2008 3.583 3.611 3.558 3.586 153,322 -0.01(-0.14%)
Jun 11, 2008 3.697 3.703 3.591 3.591 425,760 -0.12(-3.19%)
Jun 10, 2008 3.757 3.780 3.709 3.709 258,903 -0.07(-1.80%)
Jun 09, 2008 3.750 3.786 3.750 3.777 111,919 +0.03(+0.74%)
Jun 06, 2008 3.732 3.762 3.731 3.750 178,344 +0.02(+0.40%)
Jun 05, 2008 3.727 3.737 3.719 3.734 184,758 +0.00(+0.00%)
Jun 04, 2008 3.777 3.782 3.732 3.734 168,853 -0.05(-1.27%)
Jun 03, 2008 3.777 3.792 3.762 3.782 369,687 -0.02(-0.40%)
Jun 02, 2008 3.747 3.797 3.745 3.797 215,018 +0.05(+1.21%)
May 30, 2008 3.752 3.762 3.742 3.752 233,555 +0.00(+0.07%)
May 29, 2008 3.750 3.755 3.732 3.750 327,974 +0.00(+0.00%)
May 28, 2008 3.765 3.765 3.732 3.750 282,047 -0.00(-0.07%)
May 27, 2008 3.767 3.802 3.750 3.752 430,374 -0.01(-0.33%)
May 26, 2008 3.765 3.780 3.742 3.765 0 +0.00(+0.00%)
May 23, 2008 3.765 3.780 3.742 3.765 218,934 +0.02(+0.61%)
May 22, 2008 3.787 3.787 3.739 3.742 415,355 -0.03(-0.87%)
May 21, 2008 3.780 3.790 3.772 3.775 181,652 +0.00(+0.07%)
May 20, 2008 3.838 3.840 3.772 3.772 422,690 -0.06(-1.51%)
May 19, 2008 3.855 3.883 3.818 3.830 412,337 -0.01(-0.26%)
May 16, 2008 3.828 3.848 3.805 3.840 173,261 +0.01(+0.20%)
May 15, 2008 3.785 3.833 3.782 3.833 124,722 +0.04(+1.00%)
May 14, 2008 3.755 3.823 3.755 3.795 229,692 +0.04(+1.07%)
May 13, 2008 3.848 3.848 3.747 3.755 359,707 -0.09(-2.36%)
May 12, 2008 3.903 3.903 3.845 3.845 378,507 -0.03(-0.78%)
May 09, 2008 3.848 3.878 3.840 3.875 93,830 +0.04(+0.92%)
May 08, 2008 3.835 3.873 3.835 3.840 215,693 +0.01(+0.33%)
May 07, 2008 3.845 3.858 3.828 3.828 216,408 -0.03(-0.65%)
May 06, 2008 3.848 3.865 3.833 3.853 404,744 -0.01(-0.13%)
May 05, 2008 3.903 3.921 3.855 3.858 419,783 -0.03(-0.84%)
May 02, 2008 3.860 3.918 3.860 3.891 239,393 +0.02(+0.45%)
May 01, 2008 3.838 3.886 3.838 3.873 308,658 +0.03(+0.72%)
Apr 30, 2008 3.850 3.850 3.825 3.845 422,281 +0.02(+0.59%)
Apr 29, 2008 3.785 3.840 3.780 3.823 310,723 +0.02(+0.60%)
Apr 28, 2008 3.732 3.800 3.732 3.800 336,583 +0.07(+1.96%)
Apr 25, 2008 3.739 3.757 3.709 3.727 336,742 +0.01(+0.14%)
Apr 24, 2008 3.714 3.727 3.684 3.722 257,593 +0.01(+0.34%)
Apr 23, 2008 3.651 3.714 3.651 3.709 267,894 +0.07(+1.87%)
Apr 22, 2008 3.634 3.646 3.588 3.641 222,980 +0.04(+1.05%)
Apr 21, 2008 3.598 3.616 3.583 3.603 161,785 +0.01(+0.14%)
Apr 18, 2008 3.571 3.644 3.571 3.598 318,387 +0.04(+0.99%)
Apr 17, 2008 3.563 3.576 3.530 3.563 232,745 +0.00(+0.04%)
Apr 16, 2008 3.551 3.568 3.530 3.562 118,539 +0.05(+1.54%)
Apr 15, 2008 3.520 3.520 3.485 3.508 151,221 -0.02(-0.43%)
Apr 14, 2008 3.475 3.535 3.475 3.523 182,288 +0.04(+1.16%)
Apr 11, 2008 3.538 3.538 3.478 3.483 183,467 -0.09(-2.61%)
Apr 10, 2008 3.518 3.581 3.518 3.576 215,634 +0.04(+1.07%)
Apr 09, 2008 3.525 3.538 3.513 3.538 166,093 +0.03(+0.93%)
Apr 08, 2008 3.495 3.525 3.488 3.505 249,825 +0.03(+0.87%)
Apr 07, 2008 3.462 3.503 3.462 3.475 268,053 +0.03(+0.73%)
Apr 04, 2008 3.452 3.480 3.432 3.450 218,016 -0.00(-0.07%)
Apr 03, 2008 3.460 3.462 3.422 3.452 132,636 -0.01(-0.22%)
Apr 02, 2008 3.367 3.467 3.364 3.460 512,617 +0.07(+2.16%)
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.