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

Pioneer High Income Trust (NY: PHT )

7.280 -0.060 (-0.82%)
Streaming Delayed Price Updated: 11:55 AM EDT, Apr 25, 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 (%)
Jun 30, 2006 4.356 4.366 4.311 4.344 155,272 +0.00(+0.06%)
Jun 29, 2006 4.298 4.356 4.283 4.341 170,759 +0.02(+0.52%)
Jun 28, 2006 4.286 4.324 4.258 4.319 183,467 +0.06(+1.42%)
Jun 27, 2006 4.306 4.326 4.251 4.258 173,142 -0.04(-0.82%)
Jun 26, 2006 4.319 4.331 4.283 4.293 145,344 -0.02(-0.47%)
Jun 23, 2006 4.293 4.339 4.293 4.314 125,885 -0.01(-0.12%)
Jun 22, 2006 4.281 4.329 4.271 4.319 156,860 +0.01(+0.29%)
Jun 21, 2006 4.231 4.306 4.231 4.306 198,955 +0.06(+1.48%)
Jun 20, 2006 4.233 4.268 4.231 4.243 179,893 +0.00(+0.00%)
Jun 19, 2006 4.304 4.326 4.238 4.243 246,609 -0.05(-1.17%)
Jun 16, 2006 4.256 4.304 4.246 4.293 90,145 +0.05(+1.07%)
Jun 15, 2006 4.243 4.291 4.236 4.248 155,272 +0.01(+0.18%)
Jun 14, 2006 4.243 4.271 4.231 4.241 191,807 +0.00(+0.06%)
Jun 13, 2006 4.276 4.276 4.231 4.238 163,611 -0.06(-1.35%)
Jun 12, 2006 4.281 4.316 4.274 4.296 154,875 -0.01(-0.23%)
Jun 09, 2006 4.248 4.329 4.246 4.306 162,817 +0.05(+1.06%)
Jun 08, 2006 4.293 4.293 4.253 4.261 173,936 -0.03(-0.70%)
Jun 07, 2006 4.309 4.321 4.291 4.291 181,482 -0.04(-0.93%)
Jun 06, 2006 4.326 4.374 4.323 4.331 215,634 -0.02(-0.46%)
Jun 05, 2006 4.341 4.366 4.306 4.351 169,171 -0.02(-0.35%)
Jun 02, 2006 4.283 4.366 4.281 4.366 170,759 +0.07(+1.70%)
Jun 01, 2006 4.281 4.349 4.281 4.293 262,890 +0.00(+0.00%)
May 31, 2006 4.311 4.319 4.283 4.293 160,037 -0.01(-0.29%)
May 30, 2006 4.314 4.339 4.276 4.306 156,066 +0.01(+0.18%)
May 26, 2006 4.281 4.306 4.263 4.298 106,427 +0.03(+0.71%)
May 25, 2006 4.266 4.281 4.241 4.268 159,640 +0.03(+0.65%)
May 24, 2006 4.251 4.276 4.231 4.241 165,200 -0.03(-0.71%)
May 23, 2006 4.281 4.293 4.246 4.271 175,525 +0.01(+0.12%)
May 22, 2006 4.281 4.304 4.231 4.266 191,012 -0.00(-0.06%)
May 19, 2006 4.268 4.298 4.263 4.268 102,058 -0.04(-0.88%)
May 18, 2006 4.263 4.306 4.263 4.306 154,875 +0.03(+0.77%)
May 17, 2006 4.248 4.276 4.246 4.273 185,850 +0.02(+0.41%)
May 16, 2006 4.236 4.258 4.223 4.256 216,825 +0.04(+0.84%)
May 15, 2006 4.256 4.256 4.220 4.220 160,434 -0.02(-0.47%)
May 12, 2006 4.256 4.278 4.215 4.241 163,611 -0.05(-1.17%)
May 11, 2006 4.298 4.331 4.256 4.291 260,905 -0.01(-0.12%)
May 10, 2006 4.261 4.296 4.246 4.296 223,973 +0.02(+0.53%)
May 09, 2006 4.243 4.273 4.233 4.273 171,157 +0.02(+0.41%)
May 08, 2006 4.243 4.268 4.231 4.256 316,501 +0.02(+0.36%)
May 05, 2006 4.208 4.256 4.205 4.241 179,893 +0.03(+0.78%)
May 04, 2006 4.193 4.241 4.185 4.208 164,008 +0.03(+0.60%)
May 03, 2006 4.180 4.225 4.171 4.183 176,319 +0.01(+0.30%)
May 02, 2006 4.205 4.218 4.170 4.170 325,635 -0.05(-1.13%)
May 01, 2006 4.223 4.256 4.205 4.218 176,319 -0.01(-0.12%)
Apr 28, 2006 4.208 4.243 4.208 4.223 190,615 +0.00(+0.06%)
Apr 27, 2006 4.243 4.251 4.205 4.220 170,759 -0.01(-0.18%)
Apr 26, 2006 4.236 4.286 4.205 4.228 183,467 -0.03(-0.77%)
Apr 25, 2006 4.251 4.273 4.205 4.261 192,998 +0.03(+0.71%)
Apr 24, 2006 4.248 4.273 4.195 4.231 364,155 -0.04(-1.00%)
Apr 21, 2006 4.256 4.281 4.247 4.273 156,066 -0.02(-0.53%)
Apr 20, 2006 4.293 4.298 4.273 4.296 183,864 +0.04(+0.95%)
Apr 19, 2006 4.225 4.293 4.209 4.256 137,799 +0.01(+0.12%)
Apr 18, 2006 4.205 4.253 4.179 4.251 149,315 +0.03(+0.66%)
Apr 17, 2006 4.253 4.301 4.223 4.223 147,330 -0.04(-0.83%)
Apr 13, 2006 4.298 4.324 4.228 4.258 173,936 -0.04(-0.94%)
Apr 12, 2006 4.283 4.329 4.268 4.298 148,124 +0.00(+0.00%)
Apr 11, 2006 4.273 4.311 4.251 4.298 159,243 +0.04(+0.89%)
Apr 10, 2006 4.281 4.311 4.243 4.261 147,330 -0.00(-0.06%)
Apr 07, 2006 4.293 4.346 4.261 4.263 196,175 -0.05(-1.11%)
Apr 06, 2006 4.293 4.336 4.281 4.311 127,077 +0.01(+0.12%)
Apr 05, 2006 4.331 4.341 4.273 4.306 182,673 -0.00(-0.06%)
Apr 04, 2006 4.264 4.334 4.259 4.309 154,081 +0.03(+0.65%)
Apr 03, 2006 4.231 4.311 4.231 4.281 229,930 +0.05(+1.19%)
Mar 31, 2006 4.258 4.331 4.231 4.231 311,736 -0.03(-0.65%)
Mar 30, 2006 4.288 4.316 4.256 4.258 233,901 +0.00(+0.06%)
Mar 29, 2006 4.268 4.316 4.236 4.256 238,269 -0.03(-0.59%)
Mar 28, 2006 4.336 4.364 4.256 4.281 270,833 -0.01(-0.30%)
Mar 27, 2006 4.304 4.366 4.281 4.294 131,445 -0.02(-0.52%)
Mar 24, 2006 4.319 4.371 4.309 4.316 185,850 -0.02(-0.35%)
Mar 23, 2006 4.293 4.331 4.243 4.331 322,458 +0.01(+0.17%)
Mar 22, 2006 4.283 4.326 4.271 4.324 209,280 +0.04(+0.94%)
Mar 21, 2006 4.268 4.336 4.255 4.283 174,731 +0.02(+0.35%)
Mar 20, 2006 4.288 4.316 4.268 4.268 149,315 +0.01(+0.12%)
Mar 17, 2006 4.243 4.291 4.231 4.263 148,918 +0.03(+0.71%)
Mar 16, 2006 4.306 4.306 4.233 4.233 205,309 -0.04(-0.88%)
Mar 15, 2006 4.319 4.319 4.271 4.271 252,963 -0.04(-0.99%)
Mar 14, 2006 4.319 4.349 4.281 4.314 277,584 +0.02(+0.41%)
Mar 13, 2006 4.273 4.304 4.223 4.296 185,850 -0.01(-0.29%)
Mar 10, 2006 4.319 4.329 4.257 4.309 147,330 +0.02(+0.35%)
Mar 09, 2006 4.273 4.319 4.257 4.293 227,944 +0.05(+1.19%)
Mar 08, 2006 4.281 4.298 4.243 4.243 231,121 -0.04(-0.88%)
Mar 07, 2006 4.304 4.304 4.268 4.281 202,132 +0.02(+0.41%)
Mar 06, 2006 4.246 4.321 4.243 4.263 143,756 +0.01(+0.12%)
Mar 03, 2006 4.319 4.322 4.236 4.258 245,020 -0.05(-1.05%)
Mar 02, 2006 4.304 4.324 4.273 4.304 178,305 +0.01(+0.23%)
Mar 01, 2006 4.311 4.319 4.253 4.293 199,352 -0.00(-0.06%)
Feb 28, 2006 4.281 4.309 4.263 4.296 212,060 +0.02(+0.35%)
Feb 27, 2006 4.278 4.306 4.253 4.281 177,908 +0.00(+0.06%)
Feb 24, 2006 4.238 4.298 4.227 4.278 216,428 +0.02(+0.35%)
Feb 23, 2006 4.248 4.276 4.228 4.263 238,666 +0.00(+0.06%)
Feb 22, 2006 4.233 4.301 4.224 4.261 258,919 +0.02(+0.36%)
Feb 21, 2006 4.200 4.293 4.200 4.246 268,450 +0.07(+1.57%)
Feb 17, 2006 4.163 4.193 4.157 4.180 212,060 -0.01(-0.24%)
Feb 16, 2006 4.157 4.193 4.142 4.190 191,807 +0.05(+1.09%)
Feb 15, 2006 4.193 4.231 4.142 4.145 263,685 -0.06(-1.32%)
Feb 14, 2006 4.231 4.241 4.195 4.200 138,196 -0.02(-0.42%)
Feb 13, 2006 4.306 4.306 4.218 4.218 268,450 -0.10(-2.33%)
Feb 10, 2006 4.256 4.319 4.236 4.319 220,002 +0.07(+1.66%)
Feb 09, 2006 4.220 4.256 4.220 4.248 188,630 +0.04(+0.90%)
Feb 08, 2006 4.210 4.241 4.195 4.210 199,352 -0.02(-0.48%)
Feb 07, 2006 4.243 4.256 4.218 4.231 158,052 -0.01(-0.24%)
Feb 06, 2006 4.246 4.266 4.218 4.241 162,817 -0.03(-0.59%)
Feb 03, 2006 4.286 4.286 4.246 4.266 163,214 +0.00(+0.00%)
Feb 02, 2006 4.233 4.281 4.233 4.266 186,247 +0.02(+0.41%)
Feb 01, 2006 4.238 4.276 4.231 4.248 129,459 -0.00(-0.06%)
Jan 31, 2006 4.225 4.288 4.205 4.251 224,767 +0.03(+0.60%)
Jan 30, 2006 4.281 4.291 4.225 4.225 194,984 -0.03(-0.77%)
Jan 27, 2006 4.268 4.268 4.246 4.258 127,871 +0.00(+0.06%)
Jan 26, 2006 4.243 4.268 4.241 4.256 170,759 +0.02(+0.36%)
Jan 25, 2006 4.228 4.276 4.225 4.241 267,656 +0.00(+0.00%)
Jan 24, 2006 4.241 4.243 4.220 4.241 222,782 +0.01(+0.18%)
Jan 23, 2006 4.228 4.268 4.218 4.233 195,778 -0.01(-0.18%)
Jan 20, 2006 4.253 4.253 4.213 4.241 184,659 -0.02(-0.36%)
Jan 19, 2006 4.243 4.265 4.213 4.256 224,767 +0.04(+0.90%)
Jan 18, 2006 4.231 4.256 4.218 4.218 216,825 -0.03(-0.65%)
Jan 17, 2006 4.243 4.253 4.180 4.246 238,666 +0.01(+0.18%)
Jan 13, 2006 4.205 4.238 4.180 4.238 322,458 +0.05(+1.08%)
Jan 12, 2006 4.218 4.247 4.180 4.193 239,461 -0.01(-0.30%)
Jan 11, 2006 4.185 4.225 4.170 4.205 169,568 +0.02(+0.36%)
Jan 10, 2006 4.185 4.195 4.155 4.190 186,247 +0.03(+0.66%)
Jan 09, 2006 4.180 4.195 4.132 4.163 245,417 -0.02(-0.42%)
Jan 06, 2006 4.188 4.198 4.140 4.180 341,917 +0.01(+0.12%)
Jan 05, 2006 4.115 4.175 4.111 4.175 204,117 +0.05(+1.10%)
Jan 04, 2006 4.180 4.210 4.105 4.130 246,609 -0.08(-1.91%)
Jan 03, 2006 4.200 4.253 4.180 4.210 212,060 -0.01(-0.30%)
Dec 30, 2005 4.205 4.241 4.168 4.223 223,973 +0.05(+1.15%)
Dec 29, 2005 4.203 4.203 4.168 4.175 145,344 +0.01(+0.18%)
Dec 28, 2005 4.150 4.193 4.135 4.168 260,905 +0.01(+0.18%)
Dec 27, 2005 4.132 4.160 4.107 4.160 242,638 +0.05(+1.23%)
Dec 23, 2005 4.117 4.135 4.082 4.110 175,525 -0.02(-0.37%)
Dec 22, 2005 4.074 4.130 4.044 4.125 138,593 +0.04(+0.92%)
Dec 21, 2005 4.122 4.130 4.059 4.087 205,309 -0.04(-0.86%)
Dec 20, 2005 4.049 4.122 4.037 4.122 333,577 +0.05(+1.17%)
Dec 19, 2005 4.084 4.120 4.042 4.074 202,132 -0.02(-0.55%)
Dec 16, 2005 4.092 4.117 4.074 4.097 204,117 -0.02(-0.49%)
Dec 15, 2005 4.077 4.122 4.077 4.117 275,201 +0.03(+0.74%)
Dec 14, 2005 4.110 4.120 4.085 4.087 228,738 -0.01(-0.25%)
Dec 13, 2005 4.067 4.122 4.057 4.097 286,717 +0.06(+1.37%)
Dec 12, 2005 4.029 4.079 4.004 4.042 255,742 +0.02(+0.50%)
Dec 09, 2005 4.072 4.084 4.016 4.021 216,031 -0.07(-1.60%)
Dec 08, 2005 3.996 4.107 3.996 4.087 187,835 -0.01(-0.25%)
Dec 07, 2005 4.135 4.137 4.078 4.097 132,636 -0.04(-0.91%)
Dec 06, 2005 4.122 4.135 4.105 4.135 208,088 +0.01(+0.31%)
Dec 05, 2005 4.110 4.122 4.110 4.122 192,601 +0.01(+0.31%)
Dec 02, 2005 4.105 4.112 4.084 4.110 216,031 +0.01(+0.31%)
Dec 01, 2005 4.084 4.117 4.079 4.097 192,204 -0.01(-0.25%)
Nov 30, 2005 4.074 4.107 4.061 4.107 247,006 +0.02(+0.43%)
Nov 29, 2005 4.064 4.089 4.044 4.089 196,175 +0.03(+0.74%)
Nov 28, 2005 4.029 4.064 4.017 4.059 165,994 +0.03(+0.75%)
Nov 25, 2005 4.029 4.029 4.009 4.029 82,203 +0.00(+0.07%)
Nov 23, 2005 4.024 4.027 3.991 4.026 209,677 +0.01(+0.18%)
Nov 22, 2005 4.024 4.042 3.999 4.019 270,436 -0.03(-0.75%)
Nov 21, 2005 4.027 4.052 4.011 4.049 222,782 +0.02(+0.50%)
Nov 18, 2005 4.039 4.057 3.991 4.029 271,627 +0.00(+0.00%)
Nov 17, 2005 4.042 4.052 3.984 4.029 272,024 -0.03(-0.68%)
Nov 16, 2005 4.054 4.077 4.024 4.057 141,373 -0.02(-0.56%)
Nov 15, 2005 4.034 4.120 4.029 4.079 206,897 -0.01(-0.25%)
Nov 14, 2005 4.079 4.092 4.034 4.089 97,690 +0.02(+0.43%)
Nov 11, 2005 4.084 4.084 4.034 4.072 173,539 +0.00(+0.00%)
Nov 10, 2005 4.044 4.072 4.034 4.072 195,778 +0.01(+0.25%)
Nov 09, 2005 4.067 4.087 4.057 4.062 155,272 +0.00(+0.06%)
Nov 08, 2005 4.067 4.079 4.051 4.059 111,986 +0.01(+0.12%)
Nov 07, 2005 4.089 4.092 4.037 4.054 209,280 -0.03(-0.62%)
Nov 04, 2005 4.054 4.079 4.042 4.079 187,438 +0.03(+0.68%)
Nov 03, 2005 4.069 4.091 4.030 4.052 191,807 +0.01(+0.12%)
Nov 02, 2005 4.079 4.079 4.029 4.047 123,503 -0.01(-0.19%)
Nov 01, 2005 4.084 4.084 4.032 4.054 123,900 -0.02(-0.37%)
Oct 31, 2005 4.097 4.120 4.044 4.069 152,889 -0.05(-1.16%)
Oct 28, 2005 4.155 4.165 4.097 4.117 163,214 -0.03(-0.61%)
Oct 27, 2005 4.130 4.163 4.130 4.142 158,846 +0.03(+0.67%)
Oct 26, 2005 4.142 4.175 4.079 4.115 248,594 -0.03(-0.61%)
Oct 25, 2005 4.125 4.165 4.106 4.140 172,348 +0.02(+0.37%)
Oct 24, 2005 4.016 4.130 3.996 4.125 221,987 +0.08(+2.06%)
Oct 21, 2005 3.946 4.054 3.942 4.042 208,486 +0.08(+2.10%)
Oct 20, 2005 3.916 3.966 3.916 3.959 129,459 +0.02(+0.58%)
Oct 19, 2005 3.928 3.938 3.898 3.936 230,327 +0.01(+0.26%)
Oct 18, 2005 4.016 4.029 3.878 3.926 441,593 -0.08(-1.95%)
Oct 17, 2005 4.029 4.067 3.981 4.004 217,619 -0.05(-1.18%)
Oct 14, 2005 4.047 4.072 4.034 4.052 156,463 +0.01(+0.25%)
Oct 13, 2005 4.120 4.137 3.979 4.042 413,795 -0.11(-2.73%)
Oct 12, 2005 4.178 4.178 4.130 4.155 169,171 -0.02(-0.42%)
Oct 11, 2005 4.168 4.180 4.105 4.173 211,662 +0.00(+0.00%)
Oct 10, 2005 4.175 4.225 4.122 4.173 211,662 -0.01(-0.18%)
Oct 07, 2005 4.168 4.180 4.130 4.180 204,911 -0.01(-0.30%)
Oct 06, 2005 4.225 4.225 4.193 4.193 171,951 -0.03(-0.77%)
Oct 05, 2005 4.173 4.225 4.151 4.225 223,576 +0.07(+1.64%)
Oct 04, 2005 4.195 4.195 4.130 4.157 173,539 -0.02(-0.54%)
Oct 03, 2005 4.157 4.180 4.117 4.180 261,699 +0.03(+0.67%)
Sep 30, 2005 4.135 4.180 4.112 4.152 169,171 +0.04(+1.04%)
Sep 29, 2005 4.168 4.168 4.069 4.110 189,821 -0.02(-0.49%)
Sep 28, 2005 4.092 4.180 4.092 4.130 254,154 -0.01(-0.30%)
Sep 27, 2005 4.142 4.152 4.092 4.142 274,804 +0.04(+0.92%)
Sep 26, 2005 4.130 4.145 4.089 4.105 252,168 -0.03(-0.61%)
Sep 23, 2005 4.130 4.170 4.112 4.130 179,496 -0.03(-0.61%)
Sep 22, 2005 4.180 4.195 4.082 4.155 351,844 +0.00(+0.00%)
Sep 21, 2005 4.218 4.236 4.117 4.155 261,699 -0.03(-0.66%)
Sep 20, 2005 4.225 4.236 4.180 4.183 208,088 -0.05(-1.13%)
Sep 19, 2005 4.233 4.258 4.193 4.231 131,445 +0.02(+0.54%)
Sep 16, 2005 4.205 4.208 4.208 4.208 295,057 +0.01(+0.12%)
Sep 15, 2005 4.263 4.301 4.188 4.203 243,035 -0.07(-1.65%)
Sep 14, 2005 4.281 4.288 4.246 4.273 191,012 -0.00(-0.06%)
Sep 13, 2005 4.281 4.329 4.251 4.276 325,238 -0.00(-0.06%)
Sep 12, 2005 4.336 4.354 4.268 4.278 379,245 -0.01(-0.18%)
Sep 09, 2005 4.319 4.336 4.281 4.286 185,850 -0.02(-0.41%)
Sep 08, 2005 4.268 4.304 4.261 4.304 187,835 +0.02(+0.53%)
Sep 07, 2005 4.326 4.351 4.278 4.281 207,294 -0.06(-1.33%)
Sep 06, 2005 4.331 4.342 4.306 4.339 217,222 +0.02(+0.47%)
Sep 02, 2005 4.306 4.344 4.293 4.319 223,179 +0.02(+0.35%)
Sep 01, 2005 4.304 4.306 4.274 4.304 193,792 +0.01(+0.23%)
Aug 31, 2005 4.288 4.293 4.258 4.293 237,872 +0.01(+0.24%)
Aug 30, 2005 4.253 4.301 4.241 4.283 237,078 +0.05(+1.07%)
Aug 29, 2005 4.256 4.283 4.205 4.238 281,952 -0.02(-0.41%)
Aug 26, 2005 4.243 4.271 4.200 4.256 225,959 +0.03(+0.60%)
Aug 25, 2005 4.268 4.268 4.213 4.231 185,056 -0.03(-0.59%)
Aug 24, 2005 4.278 4.286 4.246 4.256 208,486 -0.01(-0.29%)
Aug 23, 2005 4.268 4.276 4.236 4.268 117,149 +0.01(+0.30%)
Aug 22, 2005 4.278 4.278 4.220 4.256 152,889 -0.02(-0.47%)
Aug 19, 2005 4.233 4.281 4.231 4.276 322,458 +0.03(+0.71%)
Aug 18, 2005 4.258 4.258 4.210 4.246 222,385 +0.01(+0.30%)
Aug 17, 2005 4.278 4.278 4.203 4.233 177,113 -0.01(-0.18%)
Aug 16, 2005 4.231 4.271 4.193 4.241 195,381 -0.02(-0.36%)
Aug 15, 2005 4.233 4.266 4.183 4.256 238,269 +0.03(+0.60%)
Aug 12, 2005 4.213 4.266 4.193 4.231 245,020 -0.01(-0.18%)
Aug 11, 2005 4.220 4.256 4.183 4.238 228,341 -0.02(-0.41%)
Aug 10, 2005 4.180 4.293 4.180 4.256 330,797 +0.08(+1.81%)
Aug 09, 2005 4.193 4.268 4.092 4.180 389,173 -0.02(-0.36%)
Aug 08, 2005 4.293 4.293 4.170 4.195 466,611 -0.10(-2.29%)
Aug 05, 2005 4.268 4.293 4.251 4.293 404,661 +0.04(+0.95%)
Aug 04, 2005 4.266 4.266 4.233 4.253 193,395 -0.01(-0.30%)
Aug 03, 2005 4.228 4.266 4.223 4.266 180,290 +0.02(+0.53%)
Aug 02, 2005 4.278 4.293 4.223 4.243 296,248 -0.06(-1.40%)
Aug 01, 2005 4.256 4.304 4.231 4.304 391,159 +0.07(+1.61%)
Jul 29, 2005 4.231 4.256 4.215 4.236 298,631 +0.01(+0.12%)
Jul 28, 2005 4.205 4.245 4.193 4.231 193,792 +0.04(+0.96%)
Jul 27, 2005 4.205 4.205 4.190 4.190 240,255 -0.02(-0.36%)
Jul 26, 2005 4.188 4.205 4.173 4.205 297,042 +0.02(+0.36%)
Jul 25, 2005 4.178 4.205 4.170 4.190 180,290 +0.00(+0.00%)
Jul 22, 2005 4.188 4.223 4.188 4.190 197,366 +0.01(+0.12%)
Jul 21, 2005 4.183 4.281 4.173 4.185 449,535 +0.01(+0.30%)
Jul 20, 2005 4.180 4.215 4.168 4.173 262,096 +0.02(+0.42%)
Jul 19, 2005 4.180 4.195 4.140 4.155 286,717 -0.02(-0.42%)
Jul 18, 2005 4.168 4.195 4.160 4.173 173,936 -0.02(-0.36%)
Jul 15, 2005 4.180 4.205 4.160 4.188 244,623 +0.01(+0.18%)
Jul 14, 2005 4.163 4.193 4.150 4.180 224,767 +0.01(+0.30%)
Jul 13, 2005 4.168 4.190 4.155 4.168 194,984 -0.04(-0.84%)
Jul 12, 2005 4.195 4.231 4.179 4.203 277,981 +0.00(+0.00%)
Jul 11, 2005 4.205 4.205 4.175 4.203 322,458 +0.01(+0.12%)
Jul 08, 2005 4.142 4.205 4.142 4.198 279,966 +0.02(+0.42%)
Jul 07, 2005 4.185 4.193 4.120 4.180 279,172 +0.04(+0.91%)
Jul 06, 2005 4.157 4.175 4.117 4.142 289,497 -0.02(-0.36%)
Jul 05, 2005 4.130 4.157 4.122 4.157 235,489 +0.00(+0.06%)
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.