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

Pioneer High Income Trust (NY: PHT )

7.480 +0.010 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, May 22, 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 1.963 2.035 1.955 2.003 274,486 +0.08(+4.03%)
Mar 30, 2009 2.030 2.043 1.898 1.925 209,997 -0.13(-6.44%)
Mar 26, 2009 2.095 2.098 2.030 2.058 314,149 -0.02(-0.72%)
Mar 25, 2009 2.055 2.105 2.053 2.073 221,247 +0.01(+0.36%)
Mar 24, 2009 2.063 2.108 2.000 2.065 358,633 -0.05(-2.13%)
Mar 23, 2009 2.073 2.115 2.035 2.110 374,179 +0.16(+8.21%)
Mar 20, 2009 2.018 2.037 1.950 1.950 271,254 -0.09(-4.41%)
Mar 19, 2009 2.123 2.145 2.008 2.040 204,721 -0.01(-0.61%)
Mar 18, 2009 1.940 2.105 1.925 2.053 555,535 +0.09(+4.59%)
Mar 17, 2009 1.888 1.995 1.888 1.963 258,159 +0.05(+2.61%)
Mar 16, 2009 1.903 1.963 1.898 1.913 444,819 -0.01(-0.65%)
Mar 13, 2009 1.913 1.945 1.893 1.925 0 -0.01(-0.44%)
Mar 12, 2009 1.895 1.953 1.843 1.934 1,149,143 -0.00(-0.21%)
Mar 11, 2009 1.808 1.960 1.807 1.938 751,046 +0.17(+9.62%)
Mar 10, 2009 1.703 1.825 1.690 1.768 729,716 +0.09(+5.05%)
Mar 09, 2009 1.813 1.813 1.588 1.683 1,041,638 -0.13(-7.17%)
Mar 06, 2009 1.840 1.843 1.675 1.813 0 -0.00(-0.14%)
Mar 05, 2009 1.810 1.833 1.780 1.815 375,687 -0.07(-3.46%)
Mar 04, 2009 1.825 1.888 1.763 1.880 322,448 +0.06(+3.44%)
Mar 02, 2009 1.883 1.913 1.808 1.818 486,675 -0.15(-7.39%)
Feb 27, 2009 1.950 2.035 1.940 1.963 0 +0.01(+0.64%)
Feb 26, 2009 2.013 2.023 1.943 1.950 274,314 -0.03(-1.52%)
Feb 25, 2009 1.925 1.995 1.888 1.980 283,097 +0.03(+1.49%)
Feb 24, 2009 1.938 1.958 1.820 1.951 474,392 +0.13(+7.20%)
Feb 23, 2009 1.860 1.888 1.768 1.820 628,767 -0.06(-3.32%)
Feb 20, 2009 1.880 1.918 1.843 1.883 605,606 -0.05(-2.59%)
Feb 19, 2009 1.953 2.035 1.925 1.933 377,502 -0.02(-0.90%)
Feb 18, 2009 2.105 2.105 1.940 1.950 575,749 -0.14(-6.70%)
Feb 17, 2009 2.200 2.228 1.975 2.090 1,289,763 -0.18(-7.93%)
Feb 13, 2009 2.330 2.415 2.255 2.270 507,568 -0.11(-4.72%)
Feb 12, 2009 2.430 2.495 2.325 2.383 597,675 -0.09(-3.74%)
Feb 11, 2009 2.400 2.515 2.383 2.475 243,541 +0.03(+1.23%)
Feb 10, 2009 2.498 2.563 2.440 2.445 318,501 -0.05(-2.00%)
Feb 09, 2009 2.473 2.513 2.448 2.495 256,636 +0.04(+1.63%)
Feb 06, 2009 2.380 2.458 2.380 2.455 473,756 +0.08(+3.26%)
Feb 05, 2009 2.363 2.378 2.270 2.378 708,071 -0.00(-0.11%)
Feb 04, 2009 2.375 2.425 2.353 2.380 259,463 +0.01(+0.32%)
Feb 03, 2009 2.378 2.400 2.310 2.373 208,933 -0.01(-0.52%)
Feb 02, 2009 2.378 2.488 2.318 2.385 359,748 -0.02(-1.04%)
Jan 30, 2009 2.475 2.475 2.410 2.410 0 -0.07(-2.82%)
Jan 29, 2009 2.465 2.510 2.388 2.480 515,519 -0.02(-0.80%)
Jan 28, 2009 2.343 2.600 2.343 2.500 606,366 +0.17(+7.07%)
Jan 27, 2009 2.308 2.375 2.283 2.335 337,751 +0.04(+1.63%)
Jan 26, 2009 2.300 2.345 2.268 2.298 422,858 -0.01(-0.43%)
Jan 23, 2009 2.163 2.308 2.163 2.308 545,820 +0.08(+3.71%)
Jan 22, 2009 2.233 2.235 2.203 2.225 227,223 -0.00(-0.22%)
Jan 21, 2009 2.193 2.230 2.163 2.230 429,417 +0.05(+2.53%)
Jan 20, 2009 2.213 2.283 2.165 2.175 366,464 -0.09(-3.87%)
Jan 16, 2009 2.250 2.275 2.183 2.263 224,159 +0.02(+1.00%)
Jan 15, 2009 2.080 2.240 2.080 2.240 528,186 +0.16(+7.56%)
Jan 14, 2009 2.223 2.223 2.053 2.083 365,972 -0.16(-7.24%)
Jan 13, 2009 2.225 2.275 2.225 2.245 314,173 +0.02(+1.13%)
Jan 12, 2009 2.220 2.248 2.175 2.220 280,405 +0.02(+0.91%)
Jan 09, 2009 2.238 2.263 2.200 2.200 242,665 -0.04(-1.68%)
Jan 08, 2009 2.175 2.238 2.153 2.238 242,573 +0.06(+2.87%)
Jan 07, 2009 2.155 2.220 2.148 2.175 368,443 -0.10(-4.29%)
Jan 06, 2009 2.288 2.338 2.220 2.273 527,258 +0.05(+2.14%)
Jan 05, 2009 2.175 2.250 2.149 2.225 693,044 +0.10(+4.71%)
Jan 02, 2009 2.023 2.135 2.012 2.125 0 +0.13(+6.38%)
Jan 01, 2009 2.003 2.005 1.975 1.998 0 +0.00(+0.00%)
Dec 31, 2008 2.003 2.005 1.975 1.998 556,931 +0.02(+1.14%)
Dec 30, 2008 2.000 2.025 1.930 1.975 705,411 +0.05(+2.46%)
Dec 29, 2008 2.005 2.008 1.883 1.928 385,518 -0.08(-3.87%)
Dec 26, 2008 1.975 2.013 1.943 2.005 295,583 +0.06(+2.82%)
Dec 24, 2008 1.960 1.975 1.928 1.950 193,163 +0.01(+0.52%)
Dec 23, 2008 1.980 1.998 1.915 1.940 803,168 -0.01(-0.51%)
Dec 22, 2008 1.980 1.993 1.905 1.950 620,884 +0.03(+1.56%)
Dec 19, 2008 1.870 1.960 1.860 1.920 751,662 +0.11(+5.93%)
Dec 18, 2008 1.713 1.900 1.713 1.813 903,417 +0.14(+8.37%)
Dec 17, 2008 1.598 1.678 1.575 1.673 541,649 +0.11(+7.04%)
Dec 16, 2008 1.608 1.608 1.500 1.563 606,138 +0.04(+2.46%)
Dec 15, 2008 1.618 1.730 1.503 1.525 527,418 -0.09(-5.72%)
Dec 12, 2008 1.690 1.725 1.613 1.618 373,399 -0.06(-3.86%)
Dec 11, 2008 1.840 1.840 1.680 1.683 400,448 -0.07(-3.99%)
Dec 10, 2008 1.920 1.920 1.753 1.753 467,737 -0.17(-8.72%)
Dec 09, 2008 1.895 1.998 1.875 1.920 770,264 +0.02(+1.32%)
Dec 08, 2008 1.975 2.003 1.850 1.895 1,031,639 +0.13(+7.21%)
Dec 05, 2008 1.685 1.798 1.633 1.768 518,003 +0.09(+5.21%)
Dec 04, 2008 1.663 1.733 1.638 1.680 446,535 +0.06(+4.02%)
Dec 03, 2008 1.618 1.670 1.598 1.615 400,564 +0.01(+0.31%)
Dec 02, 2008 1.785 1.785 1.590 1.610 620,608 -0.09(-5.15%)
Dec 01, 2008 1.788 1.788 1.698 1.698 385,930 -0.10(-5.56%)
Nov 28, 2008 1.788 1.863 1.755 1.798 308,422 -0.00(-0.14%)
Nov 26, 2008 1.690 1.840 1.690 1.800 577,293 +0.07(+4.20%)
Nov 25, 2008 1.568 1.728 1.555 1.728 622,000 +0.17(+10.56%)
Nov 24, 2008 1.480 1.710 1.480 1.563 570,542 +0.10(+6.84%)
Nov 21, 2008 1.543 1.573 1.420 1.463 888,643 +0.01(+0.52%)
Nov 20, 2008 1.550 1.580 1.335 1.455 1,037,819 -0.18(-11.15%)
Nov 19, 2008 1.940 1.940 1.633 1.638 1,139,356 -0.29(-14.93%)
Nov 18, 2008 2.000 2.000 1.900 1.925 328,544 -0.02(-0.90%)
Nov 17, 2008 2.115 2.115 1.923 1.943 913,036 -0.10(-5.01%)
Nov 14, 2008 2.188 2.198 1.990 2.045 679,742 -0.12(-5.43%)
Nov 13, 2008 2.238 2.238 2.125 2.163 498,789 -0.08(-3.46%)
Nov 12, 2008 2.313 2.313 2.225 2.240 281,357 -0.10(-4.38%)
Nov 11, 2008 2.375 2.375 2.285 2.343 286,276 -0.04(-1.78%)
Nov 10, 2008 2.450 2.473 2.225 2.385 681,313 +0.04(+1.60%)
Nov 07, 2008 2.320 2.388 2.253 2.348 253,460 +0.10(+4.33%)
Nov 06, 2008 2.325 2.340 2.228 2.250 531,606 -0.12(-4.86%)
Nov 05, 2008 2.470 2.498 2.360 2.365 417,710 -0.10(-3.86%)
Nov 04, 2008 2.370 2.460 2.335 2.460 427,301 +0.15(+6.38%)
Nov 03, 2008 2.338 2.375 2.265 2.313 295,031 +0.05(+2.21%)
Oct 31, 2008 2.378 2.380 2.260 2.263 537,625 -0.09(-3.72%)
Oct 30, 2008 2.375 2.413 2.303 2.350 248,880 +0.04(+1.73%)
Oct 29, 2008 2.388 2.388 2.258 2.310 499,329 +0.03(+1.43%)
Oct 28, 2008 2.158 2.303 2.143 2.278 513,212 +0.15(+6.93%)
Oct 27, 2008 2.110 2.170 2.085 2.130 375,639 +0.02(+0.95%)
Oct 24, 2008 2.128 2.200 2.088 2.110 296,015 -0.10(-4.63%)
Oct 23, 2008 2.220 2.260 2.170 2.213 334,671 +0.01(+0.57%)
Oct 22, 2008 2.265 2.265 2.123 2.200 303,311 -0.07(-3.08%)
Oct 21, 2008 2.295 2.298 2.238 2.270 431,941 -0.04(-1.52%)
Oct 20, 2008 2.248 2.320 2.238 2.305 526,246 +0.09(+3.83%)
Oct 17, 2008 2.120 2.220 2.101 2.220 337,927 +0.12(+5.46%)
Oct 16, 2008 2.015 2.110 1.875 2.105 605,834 +0.09(+4.47%)
Oct 15, 2008 2.133 2.140 1.955 2.015 563,862 -0.16(-7.14%)
Oct 14, 2008 2.245 2.250 2.125 2.170 795,209 +0.13(+6.37%)
Oct 13, 2008 1.875 2.115 1.875 2.040 960,059 +0.29(+16.57%)
Oct 10, 2008 1.400 1.863 0.0050 1.750 1,836,108 -0.01(-0.57%)
Oct 09, 2008 2.075 2.108 1.713 1.760 867,973 -0.29(-14.15%)
Oct 08, 2008 2.050 2.138 1.848 2.050 1,184,883 -0.18(-7.87%)
Oct 07, 2008 2.398 2.488 2.225 2.225 568,290 -0.11(-4.81%)
Oct 06, 2008 2.408 2.408 2.185 2.338 1,131,409 -0.31(-11.71%)
Oct 03, 2008 2.713 2.810 2.579 2.648 0 -0.07(-2.40%)
Oct 02, 2008 2.685 2.798 2.675 2.713 401,384 -0.03(-1.27%)
Oct 01, 2008 2.580 2.800 2.568 2.748 461,253 +0.17(+6.49%)
Sep 30, 2008 2.553 2.605 2.550 2.580 444,719 +0.05(+1.98%)
Sep 29, 2008 2.828 2.828 2.530 2.530 560,503 -0.46(-15.38%)
Sep 26, 2008 2.798 3.003 2.750 2.990 0 +0.09(+3.19%)
Sep 25, 2008 2.803 2.918 2.803 2.898 401,828 +0.10(+3.39%)
Sep 24, 2008 2.750 2.803 2.678 2.803 302,147 +0.02(+0.54%)
Sep 23, 2008 2.753 2.803 2.728 2.788 403,308 -0.01(-0.18%)
Sep 22, 2008 2.875 2.880 2.768 2.793 302,847 -0.06(-1.93%)
Sep 19, 2008 2.593 3.010 2.593 2.848 0 +0.35(+14.01%)
Sep 18, 2008 2.320 2.533 2.253 2.498 1,416,006 +0.16(+6.73%)
Sep 17, 2008 2.720 2.720 2.253 2.340 1,658,171 -0.38(-13.81%)
Sep 16, 2008 2.745 2.755 2.593 2.715 1,089,353 -0.17(-5.73%)
Sep 15, 2008 3.018 3.033 2.858 2.880 839,468 -0.24(-7.77%)
Sep 12, 2008 3.125 3.151 3.083 3.123 460,038 -0.06(-1.89%)
Sep 11, 2008 3.248 3.250 3.138 3.183 531,462 -0.10(-3.12%)
Sep 10, 2008 3.275 3.315 3.260 3.285 229,039 +0.01(+0.31%)
Sep 09, 2008 3.290 3.318 3.265 3.275 213,168 -0.04(-1.28%)
Sep 08, 2008 3.303 3.345 3.255 3.318 325,424 +0.06(+1.92%)
Sep 05, 2008 3.288 3.295 3.255 3.255 0 -0.03(-0.99%)
Sep 04, 2008 3.340 3.363 3.288 3.288 266,223 -0.07(-2.16%)
Sep 03, 2008 3.345 3.360 3.328 3.360 166,857 +0.00(+0.00%)
Sep 02, 2008 3.315 3.363 3.313 3.360 211,377 +0.05(+1.36%)
Aug 29, 2008 3.300 3.328 3.300 3.315 220,324 -0.01(-0.30%)
Aug 28, 2008 3.303 3.358 3.300 3.325 241,885 +0.03(+0.83%)
Aug 27, 2008 3.293 3.316 3.285 3.298 232,354 +0.02(+0.61%)
Aug 26, 2008 3.288 3.320 3.278 3.278 170,397 -0.02(-0.76%)
Aug 25, 2008 3.273 3.303 3.273 3.303 257,356 +0.00(+0.15%)
Aug 22, 2008 3.318 3.318 3.288 3.298 232,066 -0.00(-0.08%)
Aug 21, 2008 3.288 3.305 3.263 3.300 392,025 +0.01(+0.30%)
Aug 20, 2008 3.293 3.311 3.285 3.290 155,155 -0.00(-0.08%)
Aug 19, 2008 3.305 3.305 3.280 3.293 255,068 -0.04(-1.20%)
Aug 18, 2008 3.340 3.340 3.300 3.333 163,958 +0.00(+0.08%)
Aug 15, 2008 3.288 3.330 3.281 3.330 0 +0.04(+1.22%)
Aug 14, 2008 3.290 3.323 3.288 3.290 275,674 -0.02(-0.60%)
Aug 13, 2008 3.278 3.325 3.278 3.310 283,337 -0.05(-1.56%)
Aug 12, 2008 3.380 3.383 3.363 3.363 137,613 -0.02(-0.52%)
Aug 11, 2008 3.383 3.400 3.373 3.380 202,078 -0.02(-0.59%)
Aug 08, 2008 3.345 3.400 3.278 3.400 205,829 +0.05(+1.42%)
Aug 07, 2008 3.338 3.358 3.295 3.353 235,022 +0.01(+0.22%)
Aug 06, 2008 3.320 3.349 3.315 3.345 206,085 -0.00(-0.15%)
Aug 05, 2008 3.388 3.400 3.315 3.350 363,172 -0.04(-1.11%)
Aug 04, 2008 3.438 3.438 3.388 3.388 214,056 -0.02(-0.44%)
Aug 01, 2008 3.355 3.408 3.355 3.403 126,354 +0.06(+1.80%)
Jul 31, 2008 3.360 3.393 3.343 3.343 158,130 -0.02(-0.67%)
Jul 30, 2008 3.450 3.450 3.363 3.365 157,162 -0.06(-1.89%)
Jul 29, 2008 3.288 3.430 3.288 3.430 261,539 +0.14(+4.33%)
Jul 28, 2008 3.263 3.325 3.263 3.288 200,526 +0.00(+0.15%)
Jul 25, 2008 3.343 3.350 3.280 3.283 352,521 -0.08(-2.38%)
Jul 24, 2008 3.443 3.448 3.363 3.363 116,703 -0.08(-2.32%)
Jul 23, 2008 3.488 3.515 3.432 3.443 216,476 +0.06(+1.77%)
Jul 22, 2008 3.350 3.390 3.340 3.383 115,595 +0.00(+0.07%)
Jul 21, 2008 3.493 3.493 3.378 3.380 207,781 -0.08(-2.24%)
Jul 18, 2008 3.433 3.463 3.388 3.458 184,815 +0.03(+0.73%)
Jul 17, 2008 3.368 3.440 3.368 3.433 307,934 +0.09(+2.62%)
Jul 16, 2008 3.273 3.370 3.208 3.345 418,362 +0.04(+1.36%)
Jul 15, 2008 3.288 3.313 3.100 3.300 710,058 -0.00(-0.08%)
Jul 14, 2008 3.323 3.338 3.263 3.303 320,297 -0.02(-0.45%)
Jul 11, 2008 3.373 3.375 3.303 3.318 200,698 -0.10(-3.00%)
Jul 10, 2008 3.368 3.420 3.358 3.420 258,851 +0.03(+0.81%)
Jul 09, 2008 3.388 3.435 3.388 3.393 264,939 -0.01(-0.37%)
Jul 08, 2008 3.250 3.408 3.248 3.405 497,977 +0.13(+3.97%)
Jul 07, 2008 3.425 3.455 3.203 3.275 1,607,701 -0.19(-5.48%)
Jul 04, 2008 3.463 3.465 3.410 3.465 267,990 +0.00(+0.00%)
Jul 03, 2008 3.463 3.465 3.410 3.465 267,990 +0.01(+0.29%)
Jul 02, 2008 3.488 3.518 3.455 3.455 139,180 -0.02(-0.50%)
Jul 01, 2008 3.475 3.504 3.473 3.473 269,754 -0.02(-0.71%)
Jun 30, 2008 3.500 3.528 3.495 3.498 240,813 -0.01(-0.29%)
Jun 27, 2008 3.578 3.598 3.503 3.508 348,070 -0.10(-2.64%)
Jun 26, 2008 3.638 3.655 3.603 3.603 327,040 -0.08(-2.17%)
Jun 25, 2008 3.463 3.693 3.455 3.683 1,398,975 +0.24(+6.89%)
Jun 24, 2008 3.460 3.478 3.410 3.445 396,908 -0.02(-0.43%)
Jun 23, 2008 3.510 3.510 3.460 3.460 326,208 -0.05(-1.42%)
Jun 20, 2008 3.505 3.520 3.460 3.510 354,309 -0.02(-0.43%)
Jun 19, 2008 3.600 3.600 3.525 3.525 219,204 -0.05(-1.47%)
Jun 18, 2008 3.593 3.593 3.573 3.578 218,348 -0.02(-0.56%)
Jun 17, 2008 3.573 3.600 3.565 3.598 231,810 +0.01(+0.28%)
Jun 16, 2008 3.548 3.588 3.545 3.588 90,646 +0.03(+0.91%)
Jun 13, 2008 3.538 3.558 3.533 3.555 100,905 -0.00(-0.14%)
Jun 12, 2008 3.558 3.585 3.533 3.560 154,419 -0.00(-0.14%)
Jun 11, 2008 3.670 3.677 3.565 3.565 428,805 -0.12(-3.19%)
Jun 10, 2008 3.730 3.753 3.683 3.683 260,755 -0.07(-1.80%)
Jun 09, 2008 3.723 3.759 3.723 3.750 112,719 +0.03(+0.74%)
Jun 06, 2008 3.705 3.735 3.704 3.723 179,620 +0.02(+0.40%)
Jun 05, 2008 3.700 3.710 3.693 3.708 186,079 +0.00(+0.00%)
Jun 04, 2008 3.750 3.755 3.705 3.708 170,061 -0.05(-1.27%)
Jun 03, 2008 3.750 3.765 3.735 3.755 372,331 -0.02(-0.40%)
Jun 02, 2008 3.720 3.770 3.719 3.770 216,556 +0.05(+1.21%)
May 30, 2008 3.725 3.735 3.715 3.725 235,226 +0.00(+0.07%)
May 29, 2008 3.723 3.728 3.705 3.723 330,320 +0.00(+0.00%)
May 28, 2008 3.738 3.738 3.705 3.723 284,065 -0.00(-0.07%)
May 27, 2008 3.740 3.775 3.723 3.725 433,452 -0.01(-0.33%)
May 26, 2008 3.738 3.753 3.715 3.738 0 +0.00(+0.00%)
May 23, 2008 3.738 3.753 3.715 3.738 220,500 +0.02(+0.61%)
May 22, 2008 3.760 3.760 3.713 3.715 418,326 -0.03(-0.87%)
May 21, 2008 3.753 3.763 3.745 3.748 182,952 +0.00(+0.07%)
May 20, 2008 3.810 3.813 3.745 3.745 425,713 -0.06(-1.51%)
May 19, 2008 3.828 3.855 3.790 3.803 415,286 -0.01(-0.26%)
May 16, 2008 3.800 3.820 3.778 3.813 174,501 +0.01(+0.20%)
May 15, 2008 3.758 3.805 3.755 3.805 125,614 +0.04(+1.00%)
May 14, 2008 3.728 3.795 3.728 3.768 231,334 +0.04(+1.07%)
May 13, 2008 3.820 3.820 3.720 3.728 362,280 -0.09(-2.36%)
May 12, 2008 3.875 3.875 3.818 3.818 381,214 -0.03(-0.78%)
May 09, 2008 3.820 3.850 3.813 3.848 94,501 +0.04(+0.92%)
May 08, 2008 3.808 3.845 3.808 3.813 217,236 +0.01(+0.33%)
May 07, 2008 3.818 3.830 3.800 3.800 217,956 -0.03(-0.65%)
May 06, 2008 3.820 3.838 3.805 3.825 407,639 -0.01(-0.13%)
May 05, 2008 3.875 3.893 3.828 3.830 422,786 -0.03(-0.84%)
May 02, 2008 3.833 3.890 3.833 3.863 241,105 +0.02(+0.45%)
May 01, 2008 3.810 3.858 3.810 3.845 310,866 +0.03(+0.72%)
Apr 30, 2008 3.823 3.823 3.798 3.818 425,301 +0.02(+0.59%)
Apr 29, 2008 3.758 3.813 3.753 3.795 312,945 +0.02(+0.60%)
Apr 28, 2008 3.705 3.773 3.705 3.773 338,991 +0.07(+1.96%)
Apr 25, 2008 3.713 3.730 3.683 3.700 339,151 +0.01(+0.14%)
Apr 24, 2008 3.688 3.700 3.657 3.695 259,435 +0.01(+0.34%)
Apr 23, 2008 3.625 3.688 3.625 3.683 269,810 +0.07(+1.87%)
Apr 22, 2008 3.608 3.620 3.563 3.615 224,575 +0.04(+1.05%)
Apr 21, 2008 3.573 3.590 3.558 3.578 162,942 +0.00(+0.14%)
Apr 18, 2008 3.545 3.618 3.545 3.573 320,665 +0.04(+0.99%)
Apr 17, 2008 3.538 3.550 3.505 3.538 234,410 +0.00(+0.04%)
Apr 16, 2008 3.525 3.543 3.505 3.537 119,387 +0.05(+1.54%)
Apr 15, 2008 3.495 3.495 3.460 3.483 152,303 -0.01(-0.43%)
Apr 14, 2008 3.450 3.510 3.450 3.498 183,592 +0.04(+1.16%)
Apr 11, 2008 3.513 3.513 3.453 3.458 184,779 -0.09(-2.61%)
Apr 10, 2008 3.493 3.555 3.493 3.550 217,176 +0.04(+1.07%)
Apr 09, 2008 3.500 3.513 3.488 3.513 167,281 +0.03(+0.93%)
Apr 08, 2008 3.470 3.500 3.463 3.480 251,612 +0.03(+0.87%)
Apr 07, 2008 3.438 3.478 3.438 3.450 269,970 +0.03(+0.73%)
Apr 04, 2008 3.428 3.455 3.408 3.425 219,576 -0.00(-0.07%)
Apr 03, 2008 3.435 3.438 3.398 3.428 133,585 -0.01(-0.22%)
Apr 02, 2008 3.343 3.443 3.340 3.435 516,283 +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.