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

Pioneer High Income Trust (NY: PHT )

7.420 -0.060 (-0.80%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
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%)
Apr 01, 2008 3.313 3.363 3.310 3.363 503,545 +0.08(+2.28%)
Mar 31, 2008 3.263 3.295 3.253 3.288 402,756 +0.00(+0.00%)
Mar 28, 2008 3.315 3.335 3.273 3.288 789,514 -0.05(-1.42%)
Mar 27, 2008 3.363 3.395 3.333 3.335 281,661 -0.05(-1.40%)
Mar 26, 2008 3.500 3.500 3.305 3.383 357,161 +0.08(+2.42%)
Mar 25, 2008 3.288 3.320 3.268 3.303 249,172 -0.02(-0.45%)
Mar 24, 2008 3.263 3.358 3.255 3.318 226,775 +0.08(+2.31%)
Mar 21, 2008 3.163 3.243 3.155 3.243 318,365 +0.00(+0.00%)
Mar 20, 2008 3.163 3.243 3.155 3.243 318,365 +0.07(+2.13%)
Mar 19, 2008 3.153 3.175 3.149 3.175 269,170 +0.03(+0.87%)
Mar 18, 2008 3.138 3.278 3.138 3.148 649,049 +0.02(+0.72%)
Mar 17, 2008 3.250 3.250 3.100 3.125 489,938 -0.16(-4.73%)
Mar 14, 2008 3.305 3.305 3.263 3.280 209,645 -0.04(-1.06%)
Mar 13, 2008 3.325 3.355 3.283 3.315 201,730 +0.01(+0.38%)
Mar 12, 2008 3.350 3.365 3.303 3.303 241,573 -0.10(-2.80%)
Mar 11, 2008 3.350 3.400 3.330 3.398 291,968 +0.07(+2.18%)
Mar 10, 2008 3.400 3.410 3.325 3.325 222,971 -0.09(-2.56%)
Mar 07, 2008 3.400 3.413 3.375 3.413 197,178 +0.00(+0.00%)
Mar 06, 2008 3.415 3.448 3.400 3.413 223,975 -0.02(-0.44%)
Mar 05, 2008 3.363 3.465 3.353 3.428 341,562 +0.08(+2.31%)
Mar 04, 2008 3.208 3.425 3.208 3.350 448,887 -0.08(-2.33%)
Mar 03, 2008 3.500 3.510 3.420 3.430 348,822 -0.07(-1.86%)
Feb 29, 2008 3.518 3.518 3.483 3.495 192,179 -0.03(-0.78%)
Feb 28, 2008 3.540 3.555 3.515 3.523 214,784 -0.03(-0.84%)
Feb 27, 2008 3.550 3.563 3.513 3.553 233,974 +0.01(+0.35%)
Feb 26, 2008 3.513 3.563 3.475 3.540 273,722 +0.05(+1.58%)
Feb 25, 2008 3.425 3.500 3.400 3.485 367,960 +0.06(+1.68%)
Feb 22, 2008 3.508 3.535 3.428 3.428 446,051 -0.08(-2.21%)
Feb 21, 2008 3.555 3.573 3.500 3.505 150,383 -0.07(-2.03%)
Feb 20, 2008 3.525 3.595 3.500 3.578 172,261 -0.01(-0.28%)
Feb 19, 2008 3.508 3.673 3.503 3.588 346,610 +0.09(+2.43%)
Feb 18, 2008 3.478 3.503 3.445 3.503 0 +0.00(+0.00%)
Feb 15, 2008 3.478 3.503 3.445 3.503 315,645 +0.02(+0.57%)
Feb 14, 2008 3.625 3.625 3.438 3.483 416,118 -0.11(-3.06%)
Feb 13, 2008 3.685 3.688 3.593 3.593 345,294 -0.13(-3.56%)
Feb 12, 2008 3.700 3.743 3.698 3.725 242,517 +0.04(+1.03%)
Feb 11, 2008 3.775 3.775 3.665 3.687 312,534 -0.06(-1.68%)
Feb 08, 2008 3.750 3.778 3.738 3.750 270,374 +0.01(+0.20%)
Feb 07, 2008 3.730 3.790 3.725 3.743 193,566 +0.01(+0.34%)
Feb 06, 2008 3.713 3.775 3.700 3.730 217,576 +0.01(+0.27%)
Feb 05, 2008 3.773 3.788 3.715 3.720 197,658 -0.05(-1.33%)
Feb 04, 2008 3.770 3.810 3.763 3.770 323,240 -0.00(-0.13%)
Feb 01, 2008 3.775 3.780 3.745 3.775 219,176 +0.00(+0.00%)
Jan 31, 2008 3.720 3.775 3.713 3.775 161,522 +0.05(+1.34%)
Jan 30, 2008 3.733 3.750 3.710 3.725 236,374 +0.01(+0.34%)
Jan 29, 2008 3.745 3.750 3.703 3.713 215,164 -0.01(-0.20%)
Jan 28, 2008 3.700 3.725 3.658 3.720 209,737 +0.05(+1.36%)
Jan 25, 2008 3.683 3.698 3.608 3.670 299,067 +0.00(+0.14%)
Jan 24, 2008 3.643 3.670 3.578 3.665 356,761 +0.09(+2.59%)
Jan 23, 2008 3.613 3.665 3.570 3.573 275,442 -0.00(-0.07%)
Jan 22, 2008 3.530 3.580 3.345 3.575 408,355 -0.03(-0.83%)
Jan 21, 2008 3.688 3.705 3.590 3.605 0 +0.00(+0.00%)
Jan 18, 2008 3.688 3.705 3.590 3.605 231,514 -0.05(-1.23%)
Jan 17, 2008 3.738 3.768 3.638 3.650 487,826 -0.09(-2.28%)
Jan 16, 2008 3.658 3.750 3.658 3.735 260,371 +0.04(+1.01%)
Jan 15, 2008 3.688 3.698 3.653 3.698 181,580 -0.01(-0.20%)
Jan 14, 2008 3.650 3.725 3.650 3.705 233,174 +0.08(+2.14%)
Jan 11, 2008 3.650 3.658 3.583 3.628 249,172 -0.01(-0.21%)
Jan 10, 2008 3.608 3.635 3.555 3.635 264,771 +0.05(+1.47%)
Jan 09, 2008 3.613 3.613 3.554 3.583 194,778 -0.03(-0.76%)
Jan 08, 2008 3.600 3.645 3.578 3.610 292,828 +0.01(+0.28%)
Jan 07, 2008 3.655 3.688 3.590 3.600 170,937 -0.05(-1.30%)
Jan 04, 2008 3.675 3.675 3.625 3.648 173,581 -0.02(-0.48%)
Jan 03, 2008 3.598 3.668 3.588 3.665 181,580 +0.08(+2.30%)
Jan 02, 2008 3.538 3.585 3.518 3.583 244,253 +0.08(+2.28%)
Jan 01, 2008 3.488 3.588 3.478 3.503 0 +0.00(+0.00%)
Dec 31, 2007 3.488 3.588 3.478 3.503 860,434 +0.03(+0.72%)
Dec 28, 2007 3.613 3.613 3.478 3.478 872,693 -0.14(-3.74%)
Dec 27, 2007 3.638 3.650 3.568 3.613 357,961 -0.02(-0.48%)
Dec 26, 2007 3.683 3.683 3.608 3.630 369,559 -0.03(-0.69%)
Dec 24, 2007 3.503 3.673 3.503 3.656 300,503 +0.12(+3.33%)
Dec 21, 2007 3.493 3.593 3.493 3.538 610,241 +0.02(+0.57%)
Dec 20, 2007 3.598 3.600 3.515 3.518 508,744 -0.01(-0.35%)
Dec 19, 2007 3.588 3.588 3.528 3.530 273,170 -0.03(-0.77%)
Dec 18, 2007 3.623 3.623 3.558 3.558 393,957 -0.06(-1.79%)
Dec 17, 2007 3.723 3.723 3.618 3.623 386,757 -0.08(-2.16%)
Dec 14, 2007 3.775 3.780 3.690 3.703 203,177 -0.04(-0.94%)
Dec 13, 2007 3.788 3.813 3.730 3.738 163,182 -0.03(-0.80%)
Dec 12, 2007 3.775 3.810 3.763 3.768 292,768 +0.02(+0.53%)
Dec 11, 2007 3.713 3.810 3.713 3.748 311,566 -0.02(-0.60%)
Dec 10, 2007 3.788 3.870 3.755 3.770 253,172 -0.13(-3.33%)
Dec 07, 2007 3.940 3.958 3.860 3.900 392,757 -0.04(-1.02%)
Dec 06, 2007 3.963 3.963 3.918 3.940 167,181 +0.02(+0.64%)
Dec 05, 2007 3.963 3.968 3.913 3.915 172,781 -0.05(-1.20%)
Dec 04, 2007 3.858 3.963 3.858 3.963 173,209 +0.06(+1.54%)
Dec 03, 2007 3.855 3.923 3.798 3.903 321,165 +0.07(+1.89%)
Nov 30, 2007 3.700 3.830 3.700 3.830 393,557 +0.13(+3.51%)
Nov 29, 2007 3.658 3.735 3.658 3.700 280,769 +0.00(+0.00%)
Nov 28, 2007 3.623 3.708 3.623 3.700 405,559 +0.07(+2.00%)
Nov 27, 2007 3.653 3.690 3.613 3.628 337,563 -0.02(-0.62%)
Nov 26, 2007 3.720 3.720 3.650 3.650 201,178 -0.04(-1.02%)
Nov 23, 2007 3.658 3.688 3.626 3.688 167,981 +0.04(+1.03%)
Nov 21, 2007 3.543 3.658 3.543 3.650 275,770 -0.00(-0.07%)
Nov 20, 2007 3.638 3.700 3.638 3.653 203,177 -0.01(-0.27%)
Nov 19, 2007 3.700 3.723 3.590 3.663 500,745 -0.04(-0.95%)
Nov 16, 2007 3.730 3.735 3.658 3.698 199,178 +0.01(+0.20%)
Nov 15, 2007 4.000 4.000 3.680 3.690 214,776 -0.05(-1.34%)
Nov 14, 2007 3.745 3.763 3.725 3.740 242,789 +0.00(+0.07%)
Nov 13, 2007 3.740 3.745 3.700 3.738 261,575 -0.00(-0.02%)
Nov 12, 2007 3.750 3.803 3.725 3.739 386,757 -0.03(-0.71%)
Nov 09, 2007 4.025 4.025 3.715 3.765 241,061 +0.01(+0.27%)
Nov 08, 2007 3.825 3.825 3.725 3.755 369,963 -0.04(-1.18%)
Nov 07, 2007 3.913 3.913 3.788 3.800 293,968 -0.10(-2.56%)
Nov 06, 2007 3.935 3.988 3.885 3.900 309,170 -0.05(-1.14%)
Nov 05, 2007 4.225 4.225 3.930 3.945 281,569 -0.08(-1.99%)
Nov 02, 2007 4.048 4.048 4.000 4.025 133,985 -0.00(-0.06%)
Nov 01, 2007 4.038 4.063 4.028 4.028 181,580 -0.02(-0.43%)
Oct 31, 2007 4.100 4.110 4.045 4.045 176,780 -0.02(-0.55%)
Oct 30, 2007 4.075 4.100 4.063 4.068 154,383 -0.02(-0.49%)
Oct 29, 2007 4.088 4.113 4.080 4.088 143,584 +0.03(+0.74%)
Oct 26, 2007 4.053 4.098 4.033 4.058 155,583 +0.02(+0.50%)
Oct 25, 2007 4.013 4.060 3.990 4.038 177,980 +0.02(+0.62%)
Oct 24, 2007 4.050 4.078 4.005 4.013 192,379 -0.03(-0.86%)
Oct 23, 2007 4.030 4.068 4.025 4.048 198,378 +0.01(+0.31%)
Oct 22, 2007 4.055 4.075 4.030 4.035 185,179 -0.02(-0.49%)
Oct 19, 2007 4.125 4.125 4.055 4.055 207,977 -0.06(-1.34%)
Oct 18, 2007 4.125 4.133 4.100 4.110 192,779 +0.00(+0.12%)
Oct 17, 2007 4.175 4.178 4.103 4.105 180,380 -0.02(-0.48%)
Oct 16, 2007 4.188 4.188 4.125 4.125 197,178 -0.04(-0.96%)
Oct 15, 2007 4.225 4.230 4.155 4.165 205,977 -0.02(-0.42%)
Oct 12, 2007 4.213 4.233 4.183 4.183 121,186 +0.00(+0.12%)
Oct 11, 2007 4.200 4.263 4.153 4.178 370,759 -0.10(-2.28%)
Oct 10, 2007 4.238 4.275 4.238 4.275 237,974 +0.06(+1.30%)
Oct 09, 2007 4.245 4.275 4.220 4.220 139,984 -0.00(-0.12%)
Oct 08, 2007 4.270 4.273 4.213 4.225 135,185 -0.01(-0.29%)
Oct 05, 2007 4.225 4.275 4.220 4.238 137,185 +0.02(+0.53%)
Oct 04, 2007 4.253 4.273 4.213 4.215 129,185 -0.02(-0.47%)
Oct 03, 2007 4.260 4.270 4.220 4.235 175,580 -0.03(-0.59%)
Oct 02, 2007 4.275 4.275 4.203 4.260 177,580 +0.00(+0.12%)
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.