Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 4.290 4.364 4.262 4.262 309,408 -0.03(-0.65%)
Mar 30, 2006 4.321 4.349 4.288 4.290 232,154 +0.00(+0.06%)
Mar 29, 2006 4.300 4.349 4.267 4.288 236,490 -0.03(-0.59%)
Mar 28, 2006 4.369 4.397 4.288 4.313 268,810 -0.01(-0.30%)
Mar 27, 2006 4.336 4.399 4.313 4.326 130,463 -0.02(-0.52%)
Mar 24, 2006 4.351 4.404 4.342 4.349 184,462 -0.02(-0.35%)
Mar 23, 2006 4.326 4.364 4.275 4.364 320,050 +0.01(+0.17%)
Mar 22, 2006 4.316 4.359 4.303 4.356 207,717 +0.04(+0.94%)
Mar 21, 2006 4.300 4.369 4.287 4.316 173,426 +0.02(+0.35%)
Mar 20, 2006 4.321 4.349 4.300 4.300 148,200 +0.01(+0.12%)
Mar 17, 2006 4.275 4.323 4.262 4.295 147,806 +0.03(+0.71%)
Mar 16, 2006 4.338 4.338 4.265 4.265 203,775 -0.04(-0.88%)
Mar 15, 2006 4.351 4.351 4.303 4.303 251,073 -0.04(-0.99%)
Mar 14, 2006 4.351 4.382 4.313 4.346 275,511 +0.02(+0.41%)
Mar 13, 2006 4.305 4.336 4.255 4.328 184,462 -0.01(-0.29%)
Mar 10, 2006 4.351 4.361 4.290 4.341 146,229 +0.02(+0.35%)
Mar 09, 2006 4.305 4.351 4.289 4.326 226,242 +0.05(+1.19%)
Mar 08, 2006 4.313 4.331 4.275 4.275 229,395 -0.04(-0.88%)
Mar 07, 2006 4.336 4.336 4.300 4.313 200,622 +0.02(+0.41%)
Mar 06, 2006 4.278 4.354 4.275 4.295 142,682 +0.01(+0.12%)
Mar 03, 2006 4.351 4.354 4.267 4.290 243,190 -0.05(-1.05%)
Mar 02, 2006 4.336 4.356 4.305 4.336 176,973 +0.01(+0.23%)
Mar 01, 2006 4.344 4.351 4.285 4.326 197,863 -0.00(-0.06%)
Feb 28, 2006 4.313 4.341 4.295 4.328 210,476 +0.02(+0.35%)
Feb 27, 2006 4.311 4.338 4.285 4.313 176,579 +0.00(+0.06%)
Feb 24, 2006 4.270 4.331 4.258 4.311 214,812 +0.02(+0.35%)
Feb 23, 2006 4.280 4.308 4.260 4.295 236,884 +0.00(+0.06%)
Feb 22, 2006 4.265 4.333 4.256 4.293 256,986 +0.02(+0.36%)
Feb 21, 2006 4.232 4.326 4.232 4.278 266,445 +0.07(+1.57%)
Feb 17, 2006 4.194 4.224 4.189 4.212 210,476 -0.01(-0.24%)
Feb 16, 2006 4.189 4.224 4.174 4.222 190,374 +0.05(+1.09%)
Feb 15, 2006 4.224 4.262 4.174 4.176 261,716 -0.06(-1.32%)
Feb 14, 2006 4.262 4.272 4.227 4.232 137,164 -0.02(-0.42%)
Feb 13, 2006 4.338 4.338 4.250 4.250 266,445 -0.10(-2.33%)
Feb 10, 2006 4.288 4.351 4.267 4.351 218,359 +0.07(+1.66%)
Feb 09, 2006 4.252 4.288 4.252 4.280 187,221 +0.04(+0.90%)
Feb 08, 2006 4.242 4.272 4.227 4.242 197,863 -0.02(-0.48%)
Feb 07, 2006 4.275 4.288 4.250 4.262 156,871 -0.01(-0.24%)
Feb 06, 2006 4.278 4.298 4.250 4.272 161,601 -0.03(-0.59%)
Feb 03, 2006 4.318 4.318 4.278 4.298 161,995 +0.00(+0.00%)
Feb 02, 2006 4.265 4.313 4.265 4.298 184,856 +0.02(+0.41%)
Feb 01, 2006 4.270 4.308 4.262 4.280 128,493 -0.00(-0.06%)
Jan 31, 2006 4.257 4.321 4.237 4.283 223,089 +0.03(+0.60%)
Jan 30, 2006 4.313 4.323 4.257 4.257 193,527 -0.03(-0.77%)
Jan 27, 2006 4.300 4.300 4.278 4.290 126,916 +0.00(+0.06%)
Jan 26, 2006 4.275 4.300 4.272 4.288 169,484 +0.02(+0.36%)
Jan 25, 2006 4.260 4.308 4.257 4.272 265,657 +0.00(+0.00%)
Jan 24, 2006 4.272 4.275 4.252 4.272 221,118 +0.01(+0.18%)
Jan 23, 2006 4.260 4.300 4.250 4.265 194,316 -0.01(-0.18%)
Jan 20, 2006 4.285 4.285 4.245 4.272 183,280 -0.02(-0.35%)
Jan 19, 2006 4.275 4.297 4.244 4.288 223,089 +0.04(+0.90%)
Jan 18, 2006 4.262 4.288 4.250 4.250 215,206 -0.03(-0.65%)
Jan 17, 2006 4.275 4.285 4.212 4.278 236,884 +0.01(+0.18%)
Jan 13, 2006 4.237 4.270 4.212 4.270 320,050 +0.05(+1.08%)
Jan 12, 2006 4.250 4.279 4.212 4.224 237,672 -0.01(-0.30%)
Jan 11, 2006 4.217 4.257 4.201 4.237 168,302 +0.02(+0.36%)
Jan 10, 2006 4.217 4.227 4.186 4.222 184,856 +0.03(+0.67%)
Jan 09, 2006 4.212 4.227 4.163 4.194 243,585 -0.02(-0.42%)
Jan 06, 2006 4.219 4.229 4.171 4.212 339,363 +0.01(+0.12%)
Jan 05, 2006 4.146 4.207 4.141 4.207 202,593 +0.05(+1.10%)
Jan 04, 2006 4.212 4.242 4.136 4.161 244,767 -0.08(-1.91%)
Jan 03, 2006 4.232 4.285 4.212 4.242 210,476 -0.01(-0.30%)
Dec 30, 2005 4.237 4.272 4.199 4.255 222,300 +0.05(+1.15%)
Dec 29, 2005 4.234 4.234 4.199 4.207 144,259 +0.01(+0.18%)
Dec 28, 2005 4.181 4.224 4.166 4.199 258,956 +0.01(+0.18%)
Dec 27, 2005 4.163 4.191 4.138 4.191 240,826 +0.05(+1.23%)
Dec 23, 2005 4.148 4.166 4.113 4.141 174,214 -0.02(-0.37%)
Dec 22, 2005 4.105 4.161 4.074 4.156 137,558 +0.04(+0.92%)
Dec 21, 2005 4.153 4.161 4.090 4.118 203,775 -0.04(-0.85%)
Dec 20, 2005 4.080 4.153 4.067 4.153 331,086 +0.05(+1.17%)
Dec 19, 2005 4.115 4.151 4.072 4.105 200,622 -0.02(-0.55%)
Dec 16, 2005 4.123 4.148 4.105 4.128 202,593 -0.02(-0.49%)
Dec 15, 2005 4.108 4.153 4.108 4.148 273,146 +0.03(+0.74%)
Dec 14, 2005 4.141 4.151 4.116 4.118 227,030 -0.01(-0.25%)
Dec 13, 2005 4.097 4.153 4.087 4.128 284,576 +0.06(+1.37%)
Dec 12, 2005 4.059 4.110 4.034 4.072 253,833 +0.02(+0.50%)
Dec 09, 2005 4.102 4.115 4.047 4.052 214,417 -0.07(-1.60%)
Dec 08, 2005 4.026 4.138 4.026 4.118 186,433 -0.01(-0.25%)
Dec 07, 2005 4.166 4.168 4.108 4.128 131,646 -0.04(-0.91%)
Dec 06, 2005 4.153 4.166 4.135 4.166 206,534 +0.01(+0.31%)
Dec 05, 2005 4.141 4.153 4.141 4.153 191,163 +0.01(+0.31%)
Dec 02, 2005 4.135 4.143 4.115 4.141 214,417 +0.01(+0.31%)
Dec 01, 2005 4.115 4.148 4.110 4.128 190,768 -0.01(-0.25%)
Nov 30, 2005 4.105 4.138 4.091 4.138 245,161 +0.02(+0.43%)
Nov 29, 2005 4.095 4.120 4.075 4.120 194,710 +0.03(+0.74%)
Nov 28, 2005 4.059 4.095 4.047 4.090 164,754 +0.03(+0.75%)
Nov 25, 2005 4.059 4.059 4.039 4.059 81,589 +0.00(+0.07%)
Nov 23, 2005 4.054 4.057 4.021 4.057 208,111 +0.01(+0.18%)
Nov 22, 2005 4.054 4.072 4.029 4.049 268,416 -0.03(-0.75%)
Nov 21, 2005 4.057 4.082 4.042 4.080 221,118 +0.02(+0.50%)
Nov 18, 2005 4.070 4.087 4.021 4.059 269,599 +0.00(+0.00%)
Nov 17, 2005 4.072 4.082 4.014 4.059 269,993 -0.03(-0.68%)
Nov 16, 2005 4.085 4.108 4.054 4.087 140,317 -0.02(-0.56%)
Nov 15, 2005 4.064 4.151 4.059 4.110 205,352 -0.01(-0.25%)
Nov 14, 2005 4.110 4.123 4.064 4.120 96,961 +0.02(+0.43%)
Nov 11, 2005 4.115 4.115 4.064 4.102 172,243 +0.00(+0.00%)
Nov 10, 2005 4.075 4.102 4.064 4.102 194,316 +0.01(+0.25%)
Nov 09, 2005 4.097 4.118 4.087 4.092 154,112 +0.00(+0.06%)
Nov 08, 2005 4.097 4.110 4.081 4.090 111,150 +0.01(+0.12%)
Nov 07, 2005 4.120 4.123 4.067 4.085 207,717 -0.03(-0.62%)
Nov 04, 2005 4.085 4.110 4.072 4.110 186,039 +0.03(+0.68%)
Nov 03, 2005 4.100 4.122 4.060 4.082 190,374 +0.01(+0.12%)
Nov 02, 2005 4.110 4.110 4.059 4.077 122,580 -0.01(-0.19%)
Nov 01, 2005 4.115 4.115 4.062 4.085 122,974 -0.02(-0.37%)
Oct 31, 2005 4.128 4.151 4.075 4.100 151,747 -0.05(-1.16%)
Oct 28, 2005 4.186 4.196 4.128 4.148 161,995 -0.03(-0.61%)
Oct 27, 2005 4.161 4.194 4.161 4.174 157,660 +0.03(+0.67%)
Oct 26, 2005 4.174 4.207 4.110 4.146 246,738 -0.03(-0.61%)
Oct 25, 2005 4.156 4.196 4.137 4.171 171,061 +0.02(+0.37%)
Oct 24, 2005 4.047 4.161 4.026 4.156 220,330 +0.08(+2.06%)
Oct 21, 2005 3.976 4.085 3.971 4.072 206,929 +0.08(+2.10%)
Oct 20, 2005 3.945 3.996 3.945 3.988 128,493 +0.02(+0.58%)
Oct 19, 2005 3.958 3.968 3.927 3.965 228,607 +0.01(+0.26%)
Oct 18, 2005 4.047 4.059 3.907 3.955 438,295 -0.08(-1.95%)
Oct 17, 2005 4.059 4.097 4.011 4.034 215,994 -0.05(-1.18%)
Oct 14, 2005 4.077 4.102 4.064 4.082 155,295 +0.01(+0.25%)
Oct 13, 2005 4.151 4.168 4.009 4.072 410,704 -0.11(-2.73%)
Oct 12, 2005 4.209 4.209 4.161 4.186 167,908 -0.02(-0.42%)
Oct 11, 2005 4.199 4.212 4.135 4.204 210,082 +0.00(+0.00%)
Oct 10, 2005 4.207 4.257 4.153 4.204 210,082 -0.01(-0.18%)
Oct 07, 2005 4.199 4.212 4.161 4.212 203,381 -0.01(-0.30%)
Oct 06, 2005 4.257 4.257 4.224 4.224 170,667 -0.03(-0.77%)
Oct 05, 2005 4.204 4.257 4.183 4.257 221,906 +0.07(+1.64%)
Oct 04, 2005 4.227 4.227 4.161 4.189 172,243 -0.02(-0.54%)
Oct 03, 2005 4.189 4.212 4.148 4.212 259,745 +0.03(+0.67%)
Sep 30, 2005 4.166 4.212 4.143 4.184 167,908 +0.04(+1.04%)
Sep 29, 2005 4.199 4.199 4.100 4.141 188,404 -0.02(-0.49%)
Sep 28, 2005 4.123 4.212 4.123 4.161 252,256 -0.01(-0.30%)
Sep 27, 2005 4.174 4.184 4.123 4.174 272,752 +0.04(+0.92%)
Sep 26, 2005 4.161 4.176 4.120 4.135 250,285 -0.03(-0.61%)
Sep 23, 2005 4.161 4.201 4.143 4.161 178,156 -0.03(-0.61%)
Sep 22, 2005 4.212 4.227 4.113 4.186 349,217 +0.00(+0.00%)
Sep 21, 2005 4.250 4.267 4.148 4.186 259,745 -0.03(-0.66%)
Sep 20, 2005 4.257 4.267 4.212 4.214 206,534 -0.05(-1.13%)
Sep 19, 2005 4.265 4.290 4.224 4.262 130,463 +0.02(+0.54%)
Sep 16, 2005 4.237 4.239 4.239 4.239 292,853 +0.01(+0.12%)
Sep 15, 2005 4.295 4.333 4.219 4.234 241,220 -0.07(-1.65%)
Sep 14, 2005 4.313 4.321 4.278 4.305 189,586 -0.00(-0.06%)
Sep 13, 2005 4.313 4.361 4.283 4.308 322,809 -0.00(-0.06%)
Sep 12, 2005 4.369 4.387 4.300 4.311 376,413 -0.01(-0.18%)
Sep 09, 2005 4.351 4.369 4.313 4.318 184,462 -0.02(-0.41%)
Sep 08, 2005 4.300 4.336 4.293 4.336 186,433 +0.02(+0.53%)
Sep 07, 2005 4.359 4.384 4.311 4.313 205,746 -0.06(-1.34%)
Sep 06, 2005 4.364 4.375 4.338 4.371 215,600 +0.02(+0.47%)
Sep 02, 2005 4.338 4.377 4.326 4.351 221,512 +0.02(+0.35%)
Sep 01, 2005 4.336 4.338 4.306 4.336 192,345 +0.01(+0.23%)
Aug 31, 2005 4.321 4.326 4.290 4.326 236,096 +0.01(+0.24%)
Aug 30, 2005 4.285 4.333 4.272 4.316 235,307 +0.05(+1.07%)
Aug 29, 2005 4.288 4.316 4.237 4.270 279,846 -0.02(-0.41%)
Aug 26, 2005 4.275 4.303 4.232 4.288 224,271 +0.03(+0.60%)
Aug 25, 2005 4.300 4.300 4.245 4.262 183,674 -0.03(-0.59%)
Aug 24, 2005 4.311 4.318 4.278 4.288 206,929 -0.01(-0.30%)
Aug 23, 2005 4.300 4.308 4.267 4.300 116,274 +0.01(+0.30%)
Aug 22, 2005 4.311 4.311 4.252 4.288 151,747 -0.02(-0.47%)
Aug 19, 2005 4.265 4.313 4.262 4.308 320,050 +0.03(+0.71%)
Aug 18, 2005 4.290 4.290 4.242 4.278 220,724 +0.01(+0.30%)
Aug 17, 2005 4.311 4.311 4.234 4.265 175,791 -0.01(-0.18%)
Aug 16, 2005 4.262 4.303 4.224 4.272 193,922 -0.02(-0.35%)
Aug 15, 2005 4.265 4.298 4.214 4.288 236,490 +0.03(+0.60%)
Aug 12, 2005 4.245 4.298 4.224 4.262 243,190 -0.01(-0.18%)
Aug 11, 2005 4.252 4.288 4.214 4.270 226,636 -0.02(-0.41%)
Aug 10, 2005 4.212 4.326 4.212 4.288 328,327 +0.08(+1.81%)
Aug 09, 2005 4.224 4.300 4.123 4.212 386,267 -0.02(-0.36%)
Aug 08, 2005 4.326 4.326 4.201 4.227 463,126 -0.10(-2.29%)
Aug 05, 2005 4.300 4.326 4.283 4.326 401,639 +0.04(+0.95%)
Aug 04, 2005 4.298 4.298 4.265 4.285 191,951 -0.01(-0.30%)
Aug 03, 2005 4.260 4.298 4.255 4.298 178,944 +0.02(+0.53%)
Aug 02, 2005 4.311 4.326 4.255 4.275 294,036 -0.06(-1.40%)
Aug 01, 2005 4.288 4.336 4.262 4.336 388,238 +0.07(+1.61%)
Jul 29, 2005 4.262 4.288 4.247 4.267 296,401 +0.01(+0.12%)
Jul 28, 2005 4.237 4.277 4.224 4.262 192,345 +0.04(+0.96%)
Jul 27, 2005 4.237 4.237 4.222 4.222 238,461 -0.02(-0.36%)
Jul 26, 2005 4.219 4.237 4.204 4.237 294,824 +0.02(+0.36%)
Jul 25, 2005 4.209 4.237 4.201 4.222 178,944 +0.00(+0.00%)
Jul 22, 2005 4.219 4.255 4.219 4.222 195,892 +0.01(+0.12%)
Jul 21, 2005 4.214 4.313 4.204 4.217 446,178 +0.01(+0.30%)
Jul 20, 2005 4.212 4.247 4.199 4.204 260,139 +0.02(+0.42%)
Jul 19, 2005 4.212 4.227 4.171 4.186 284,576 -0.02(-0.42%)
Jul 18, 2005 4.199 4.227 4.191 4.204 172,637 -0.02(-0.36%)
Jul 15, 2005 4.212 4.237 4.191 4.219 242,796 +0.01(+0.18%)
Jul 14, 2005 4.194 4.224 4.181 4.212 223,089 +0.01(+0.30%)
Jul 13, 2005 4.199 4.222 4.186 4.199 193,527 -0.04(-0.84%)
Jul 12, 2005 4.227 4.262 4.210 4.234 275,905 +0.00(+0.00%)
Jul 11, 2005 4.237 4.237 4.207 4.234 320,050 +0.01(+0.12%)
Jul 08, 2005 4.174 4.237 4.174 4.229 277,876 +0.02(+0.42%)
Jul 07, 2005 4.217 4.224 4.151 4.212 277,087 +0.04(+0.91%)
Jul 06, 2005 4.189 4.206 4.148 4.174 287,335 -0.02(-0.36%)
Jul 05, 2005 4.161 4.189 4.153 4.189 233,731 +0.00(+0.06%)
Jul 01, 2005 4.176 4.186 4.148 4.186 224,271 +0.01(+0.24%)
Jun 30, 2005 4.171 4.181 4.110 4.176 288,518 +0.03(+0.73%)
Jun 29, 2005 4.163 4.166 4.123 4.146 171,061 -0.01(-0.18%)
Jun 28, 2005 4.123 4.181 4.111 4.153 244,373 +0.01(+0.31%)
Jun 27, 2005 4.118 4.156 4.105 4.141 257,774 +0.03(+0.74%)
Jun 24, 2005 4.110 4.133 4.085 4.110 260,139 -0.01(-0.25%)
Jun 23, 2005 4.133 4.146 4.113 4.120 299,554 -0.01(-0.31%)
Jun 22, 2005 4.135 4.146 4.113 4.133 269,599 -0.00(-0.06%)
Jun 21, 2005 4.110 4.135 4.108 4.135 279,452 +0.01(+0.31%)
Jun 20, 2005 4.123 4.161 4.100 4.123 247,526 -0.01(-0.31%)
Jun 17, 2005 4.067 4.135 4.067 4.135 294,824 +0.05(+1.30%)
Jun 16, 2005 4.110 4.118 4.059 4.082 297,189 -0.03(-0.62%)
Jun 15, 2005 4.097 4.117 4.064 4.108 215,994 -0.02(-0.37%)
Jun 14, 2005 4.125 4.156 4.095 4.123 315,714 -0.02(-0.43%)
Jun 13, 2005 4.176 4.176 4.085 4.141 283,788 -0.02(-0.49%)
Jun 10, 2005 4.158 4.212 4.110 4.161 301,131 +0.00(+0.06%)
Jun 09, 2005 4.102 4.161 4.097 4.158 355,918 +0.02(+0.55%)
Jun 08, 2005 4.095 4.151 4.092 4.135 350,794 +0.04(+0.87%)
Jun 07, 2005 4.095 4.100 4.080 4.100 504,118 +0.00(+0.06%)
Jun 06, 2005 4.092 4.097 4.064 4.097 228,213 +0.01(+0.19%)
Jun 03, 2005 4.054 4.100 4.041 4.090 332,268 +0.04(+1.00%)
Jun 02, 2005 4.034 4.071 4.021 4.049 242,796 +0.02(+0.44%)
Jun 01, 2005 3.971 4.034 3.971 4.031 366,560 +0.05(+1.34%)
May 31, 2005 3.950 3.983 3.922 3.978 180,520 +0.03(+0.84%)
May 27, 2005 3.933 3.960 3.933 3.945 193,527 +0.03(+0.65%)
May 26, 2005 3.902 3.922 3.879 3.920 299,160 +0.03(+0.78%)
May 25, 2005 3.884 3.905 3.880 3.889 287,729 +0.00(+0.07%)
May 24, 2005 3.884 3.920 3.869 3.887 425,288 +0.00(+0.00%)
May 23, 2005 3.894 3.897 3.884 3.887 296,007 -0.01(-0.13%)
May 20, 2005 3.884 3.897 3.867 3.892 273,540 +0.02(+0.59%)
May 19, 2005 3.879 3.907 3.849 3.869 217,176 -0.04(-0.91%)
May 18, 2005 3.874 3.907 3.847 3.905 236,490 +0.06(+1.45%)
May 17, 2005 3.856 3.897 3.832 3.849 299,160 +0.00(+0.07%)
May 16, 2005 3.882 3.897 3.821 3.846 239,249 -0.04(-0.91%)
May 13, 2005 3.894 3.897 3.854 3.882 236,096 -0.02(-0.39%)
May 12, 2005 3.920 3.920 3.882 3.897 278,270 -0.02(-0.45%)
May 11, 2005 3.884 3.945 3.879 3.915 314,532 -0.03(-0.77%)
May 10, 2005 3.917 3.945 3.917 3.945 228,213 +0.02(+0.58%)
May 09, 2005 3.933 3.933 3.897 3.922 172,243 -0.01(-0.26%)
May 06, 2005 3.877 3.945 3.870 3.933 304,284 +0.04(+0.98%)
May 05, 2005 3.910 3.948 3.884 3.894 270,781 -0.03(-0.71%)
May 04, 2005 3.869 3.922 3.858 3.922 274,328 +0.04(+1.05%)
May 03, 2005 3.831 3.882 3.831 3.882 185,644 +0.04(+0.92%)
May 02, 2005 3.811 3.856 3.808 3.846 227,819 +0.02(+0.53%)
Apr 29, 2005 3.831 3.836 3.808 3.826 234,519 +0.01(+0.20%)
Apr 28, 2005 3.828 3.839 3.808 3.818 206,140 -0.01(-0.27%)
Apr 27, 2005 3.801 3.828 3.788 3.828 174,608 +0.03(+0.80%)
Apr 26, 2005 3.806 3.813 3.780 3.798 274,328 +0.01(+0.27%)
Apr 25, 2005 3.785 3.816 3.780 3.788 259,351 -0.01(-0.20%)
Apr 22, 2005 3.798 3.816 3.783 3.796 258,562 -0.02(-0.47%)
Apr 21, 2005 3.788 3.821 3.788 3.813 195,498 +0.03(+0.67%)
Apr 20, 2005 3.798 3.816 3.780 3.788 202,199 -0.02(-0.47%)
Apr 19, 2005 3.773 3.816 3.750 3.806 358,282 +0.05(+1.35%)
Apr 18, 2005 3.768 3.780 3.745 3.755 246,344 -0.02(-0.60%)
Apr 15, 2005 3.793 3.806 3.757 3.778 255,803 -0.02(-0.40%)
Apr 14, 2005 3.783 3.826 3.783 3.793 234,913 -0.01(-0.27%)
Apr 13, 2005 3.816 3.821 3.775 3.803 256,592 -0.04(-1.12%)
Apr 12, 2005 3.823 3.846 3.816 3.846 279,846 +0.00(+0.07%)
Apr 11, 2005 3.856 3.868 3.818 3.844 411,887 -0.02(-0.53%)
Apr 08, 2005 3.864 3.877 3.844 3.864 362,224 +0.00(+0.00%)
Apr 07, 2005 3.846 3.882 3.846 3.864 269,993 +0.01(+0.26%)
Apr 06, 2005 3.826 3.869 3.826 3.854 322,415 +0.03(+0.76%)
Apr 05, 2005 3.844 3.854 3.816 3.825 395,727 -0.02(-0.50%)
Apr 04, 2005 3.839 3.869 3.811 3.844 470,221 -0.01(-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.