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

Pioneer High Income Trust (NY: PHT )

7.940 -0.010 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 2.000 2.041 1.998 2.021 567,726 +0.04(+1.98%)
Sep 29, 2008 2.215 2.215 1.982 1.982 715,534 -0.36(-15.38%)
Sep 26, 2008 2.192 2.352 2.154 2.342 0 +0.07(+3.19%)
Sep 25, 2008 2.196 2.286 2.196 2.270 512,971 +0.07(+3.39%)
Sep 24, 2008 2.154 2.196 2.098 2.196 385,719 +0.01(+0.54%)
Sep 23, 2008 2.156 2.195 2.137 2.184 514,860 -0.00(-0.18%)
Sep 22, 2008 2.252 2.256 2.168 2.188 386,612 -0.04(-1.93%)
Sep 19, 2008 2.031 2.358 2.031 2.231 0 +0.27(+14.01%)
Sep 18, 2008 1.818 1.984 1.765 1.957 1,807,664 +0.12(+6.73%)
Sep 17, 2008 2.131 2.131 1.765 1.833 2,116,811 -0.29(-13.81%)
Sep 16, 2008 2.150 2.158 2.031 2.127 1,390,661 -0.13(-5.73%)
Sep 15, 2008 2.364 2.376 2.239 2.256 1,071,660 -0.19(-7.77%)
Sep 12, 2008 2.448 2.468 2.415 2.446 587,281 -0.05(-1.89%)
Sep 11, 2008 2.544 2.546 2.458 2.493 678,461 -0.05(-2.09%)
Sep 10, 2008 2.539 2.570 2.527 2.547 295,493 +0.01(+0.31%)
Sep 09, 2008 2.550 2.572 2.531 2.539 275,018 -0.03(-1.28%)
Sep 08, 2008 2.560 2.593 2.523 2.572 419,844 +0.05(+1.92%)
Sep 05, 2008 2.548 2.554 2.523 2.523 0 -0.03(-0.99%)
Sep 04, 2008 2.589 2.607 2.548 2.548 343,465 -0.06(-2.16%)
Sep 03, 2008 2.593 2.605 2.579 2.605 215,270 +0.00(+0.00%)
Sep 02, 2008 2.570 2.607 2.568 2.605 272,706 +0.03(+1.36%)
Aug 29, 2008 2.558 2.579 2.558 2.570 284,249 -0.01(-0.30%)
Aug 28, 2008 2.560 2.603 2.558 2.578 312,067 +0.02(+0.83%)
Aug 27, 2008 2.552 2.570 2.547 2.556 299,770 +0.02(+0.61%)
Aug 26, 2008 2.548 2.574 2.541 2.541 219,837 -0.02(-0.76%)
Aug 25, 2008 2.537 2.560 2.537 2.560 332,026 +0.00(+0.15%)
Aug 22, 2008 2.572 2.572 2.548 2.556 299,399 -0.00(-0.08%)
Aug 21, 2008 2.548 2.562 2.529 2.558 505,768 +0.01(+0.30%)
Aug 20, 2008 2.552 2.567 2.547 2.550 200,172 -0.00(-0.08%)
Aug 19, 2008 2.562 2.562 2.543 2.552 329,074 -0.03(-1.20%)
Aug 18, 2008 2.589 2.589 2.558 2.583 211,529 +0.00(+0.08%)
Aug 15, 2008 2.548 2.581 2.543 2.581 0 +0.03(+1.22%)
Aug 14, 2008 2.550 2.576 2.548 2.550 355,659 -0.02(-0.60%)
Aug 13, 2008 2.541 2.578 2.541 2.566 365,545 -0.04(-1.56%)
Aug 12, 2008 2.620 2.622 2.607 2.607 177,540 -0.01(-0.52%)
Aug 11, 2008 2.622 2.636 2.614 2.620 260,709 -0.02(-0.59%)
Aug 08, 2008 2.593 2.636 2.541 2.636 265,549 +0.04(+1.42%)
Aug 07, 2008 2.587 2.603 2.554 2.599 303,212 +0.01(+0.22%)
Aug 06, 2008 2.574 2.596 2.570 2.593 265,879 -0.00(-0.15%)
Aug 05, 2008 2.626 2.636 2.570 2.597 468,544 -0.03(-1.11%)
Aug 04, 2008 2.665 2.665 2.626 2.626 276,163 -0.01(-0.44%)
Aug 01, 2008 2.601 2.641 2.601 2.638 163,015 +0.05(+1.80%)
Jul 31, 2008 2.605 2.630 2.591 2.591 204,011 -0.02(-0.67%)
Jul 30, 2008 2.674 2.674 2.607 2.609 202,762 -0.05(-1.90%)
Jul 29, 2008 2.548 2.659 2.548 2.659 337,423 +0.11(+4.33%)
Jul 28, 2008 2.529 2.578 2.529 2.548 258,707 +0.00(+0.15%)
Jul 25, 2008 2.591 2.597 2.543 2.545 454,803 -0.06(-2.38%)
Jul 24, 2008 2.669 2.672 2.607 2.607 150,564 -0.06(-2.32%)
Jul 23, 2008 2.703 2.725 2.660 2.669 279,285 +0.05(+1.77%)
Jul 22, 2008 2.597 2.628 2.589 2.622 149,134 +0.00(+0.07%)
Jul 21, 2008 2.707 2.707 2.618 2.620 268,067 -0.06(-2.24%)
Jul 18, 2008 2.661 2.684 2.626 2.680 238,439 +0.02(+0.73%)
Jul 17, 2008 2.610 2.667 2.610 2.661 397,279 +0.07(+2.62%)
Jul 16, 2008 2.537 2.612 2.486 2.593 539,747 +0.03(+1.36%)
Jul 15, 2008 2.548 2.568 2.403 2.558 916,077 -0.00(-0.08%)
Jul 14, 2008 2.576 2.587 2.529 2.560 413,229 -0.01(-0.45%)
Jul 11, 2008 2.614 2.616 2.560 2.572 258,929 -0.08(-3.00%)
Jul 10, 2008 2.610 2.651 2.603 2.651 333,956 +0.02(+0.81%)
Jul 09, 2008 2.626 2.663 2.626 2.630 341,809 -0.01(-0.37%)
Jul 08, 2008 2.519 2.641 2.518 2.640 642,462 +0.10(+3.97%)
Jul 07, 2008 2.655 2.678 2.483 2.539 2,074,165 -0.15(-5.48%)
Jul 04, 2008 2.684 2.686 2.643 2.686 345,746 +0.00(+0.00%)
Jul 03, 2008 2.684 2.686 2.643 2.686 345,746 +0.01(+0.29%)
Jul 02, 2008 2.703 2.727 2.678 2.678 179,563 -0.01(-0.50%)
Jul 01, 2008 2.694 2.716 2.692 2.692 348,022 -0.02(-0.71%)
Jun 30, 2008 2.713 2.734 2.709 2.711 310,684 -0.01(-0.29%)
Jun 27, 2008 2.773 2.789 2.715 2.719 449,060 -0.07(-2.64%)
Jun 26, 2008 2.820 2.833 2.793 2.793 421,929 -0.06(-2.17%)
Jun 25, 2008 2.684 2.862 2.678 2.855 1,804,879 +0.18(+6.89%)
Jun 24, 2008 2.682 2.696 2.643 2.671 512,069 -0.01(-0.43%)
Jun 23, 2008 2.721 2.721 2.682 2.682 420,855 -0.04(-1.42%)
Jun 20, 2008 2.717 2.729 2.682 2.721 457,110 -0.01(-0.43%)
Jun 19, 2008 2.791 2.791 2.733 2.733 282,804 -0.04(-1.47%)
Jun 18, 2008 2.785 2.785 2.769 2.773 281,700 -0.02(-0.56%)
Jun 17, 2008 2.769 2.791 2.764 2.789 299,069 +0.01(+0.28%)
Jun 16, 2008 2.750 2.781 2.748 2.781 116,946 +0.03(+0.91%)
Jun 13, 2008 2.742 2.758 2.738 2.756 130,181 -0.00(-0.14%)
Jun 12, 2008 2.758 2.779 2.738 2.760 199,222 -0.00(-0.14%)
Jun 11, 2008 2.845 2.850 2.764 2.764 553,220 -0.09(-3.19%)
Jun 10, 2008 2.891 2.909 2.855 2.855 336,412 -0.05(-1.80%)
Jun 09, 2008 2.886 2.913 2.886 2.907 145,424 +0.02(+0.74%)
Jun 06, 2008 2.872 2.895 2.871 2.886 231,736 +0.01(+0.40%)
Jun 05, 2008 2.868 2.876 2.862 2.874 240,069 +0.00(+0.00%)
Jun 04, 2008 2.907 2.911 2.872 2.874 219,403 -0.04(-1.27%)
Jun 03, 2008 2.907 2.919 2.895 2.911 480,361 -0.01(-0.40%)
Jun 02, 2008 2.884 2.922 2.882 2.922 279,388 +0.03(+1.21%)
May 30, 2008 2.888 2.895 2.880 2.888 303,475 +0.00(+0.07%)
May 29, 2008 2.886 2.890 2.872 2.886 426,160 +0.00(+0.00%)
May 28, 2008 2.897 2.897 2.872 2.886 366,484 -0.00(-0.07%)
May 27, 2008 2.899 2.926 2.886 2.888 559,216 -0.01(-0.33%)
May 26, 2008 2.897 2.909 2.880 2.897 0 +0.00(+0.00%)
May 23, 2008 2.897 2.909 2.880 2.897 284,476 +0.02(+0.61%)
May 22, 2008 2.915 2.915 2.878 2.880 539,701 -0.03(-0.87%)
May 21, 2008 2.909 2.917 2.903 2.905 236,034 +0.00(+0.07%)
May 20, 2008 2.953 2.955 2.903 2.903 549,231 -0.04(-1.51%)
May 19, 2008 2.967 2.988 2.938 2.948 535,779 -0.01(-0.26%)
May 16, 2008 2.946 2.961 2.928 2.955 225,131 +0.01(+0.20%)
May 15, 2008 2.913 2.950 2.911 2.950 162,060 +0.03(+1.00%)
May 14, 2008 2.890 2.942 2.890 2.921 298,455 +0.03(+1.07%)
May 13, 2008 2.961 2.961 2.884 2.890 467,393 -0.07(-2.36%)
May 12, 2008 3.004 3.004 2.959 2.959 491,821 -0.02(-0.78%)
May 09, 2008 2.961 2.984 2.955 2.983 121,920 +0.03(+0.92%)
May 08, 2008 2.952 2.981 2.952 2.955 280,266 +0.01(+0.33%)
May 07, 2008 2.959 2.969 2.946 2.946 281,194 -0.02(-0.65%)
May 06, 2008 2.961 2.975 2.950 2.965 525,913 -0.00(-0.13%)
May 05, 2008 3.004 3.017 2.967 2.969 545,454 -0.03(-0.84%)
May 02, 2008 2.971 3.015 2.971 2.994 311,061 +0.01(+0.45%)
May 01, 2008 2.953 2.990 2.953 2.981 401,061 +0.02(+0.72%)
Apr 30, 2008 2.963 2.963 2.944 2.959 548,700 +0.02(+0.59%)
Apr 29, 2008 2.913 2.955 2.909 2.942 403,745 +0.02(+0.60%)
Apr 28, 2008 2.872 2.924 2.872 2.924 437,347 +0.06(+1.96%)
Apr 25, 2008 2.878 2.891 2.855 2.868 437,553 +0.00(+0.14%)
Apr 24, 2008 2.859 2.868 2.835 2.864 334,709 +0.01(+0.34%)
Apr 23, 2008 2.810 2.859 2.810 2.855 348,094 +0.05(+1.87%)
Apr 22, 2008 2.796 2.806 2.762 2.802 289,734 +0.03(+1.05%)
Apr 21, 2008 2.769 2.783 2.758 2.773 210,218 +0.00(+0.14%)
Apr 18, 2008 2.748 2.804 2.748 2.769 413,703 +0.03(+0.99%)
Apr 17, 2008 2.742 2.752 2.717 2.742 302,423 +0.00(+0.04%)
Apr 16, 2008 2.733 2.746 2.717 2.741 154,026 +0.04(+1.54%)
Apr 15, 2008 2.709 2.709 2.682 2.700 196,493 -0.01(-0.43%)
Apr 14, 2008 2.674 2.721 2.674 2.711 236,860 +0.03(+1.16%)
Apr 11, 2008 2.723 2.723 2.676 2.680 238,392 -0.07(-2.61%)
Apr 10, 2008 2.707 2.756 2.707 2.752 280,188 +0.03(+1.07%)
Apr 09, 2008 2.713 2.723 2.703 2.723 215,817 +0.03(+0.93%)
Apr 08, 2008 2.690 2.713 2.684 2.698 324,616 +0.02(+0.87%)
Apr 07, 2008 2.665 2.696 2.665 2.674 348,300 +0.02(+0.73%)
Apr 04, 2008 2.657 2.678 2.641 2.655 283,284 -0.00(-0.07%)
Apr 03, 2008 2.663 2.665 2.634 2.657 172,344 -0.01(-0.22%)
Apr 02, 2008 2.591 2.669 2.589 2.663 666,080 +0.06(+2.16%)
Apr 01, 2008 2.568 2.607 2.566 2.607 649,645 +0.06(+2.28%)
Mar 31, 2008 2.529 2.554 2.521 2.548 519,613 +0.00(+0.00%)
Mar 28, 2008 2.570 2.585 2.537 2.548 1,018,586 -0.04(-1.42%)
Mar 27, 2008 2.607 2.632 2.583 2.585 363,383 -0.04(-1.40%)
Mar 26, 2008 2.713 2.713 2.562 2.622 460,789 +0.06(+2.42%)
Mar 25, 2008 2.548 2.574 2.533 2.560 321,468 -0.01(-0.45%)
Mar 24, 2008 2.529 2.603 2.523 2.572 292,572 +0.06(+2.31%)
Mar 21, 2008 2.452 2.514 2.446 2.514 410,736 +0.00(+0.00%)
Mar 20, 2008 2.452 2.514 2.446 2.514 410,736 +0.05(+2.13%)
Mar 19, 2008 2.444 2.461 2.441 2.461 347,268 +0.02(+0.87%)
Mar 18, 2008 2.432 2.541 2.432 2.440 837,366 +0.02(+0.72%)
Mar 17, 2008 2.519 2.519 2.403 2.422 632,091 -0.12(-4.73%)
Mar 14, 2008 2.562 2.562 2.529 2.543 270,472 -0.03(-1.06%)
Mar 13, 2008 2.578 2.601 2.545 2.570 260,260 +0.01(+0.38%)
Mar 12, 2008 2.597 2.609 2.560 2.560 311,664 -0.07(-2.80%)
Mar 11, 2008 2.597 2.636 2.581 2.634 376,680 +0.06(+2.18%)
Mar 10, 2008 2.636 2.643 2.578 2.578 287,665 -0.07(-2.56%)
Mar 07, 2008 2.636 2.645 2.616 2.645 254,388 +0.00(+0.00%)
Mar 06, 2008 2.647 2.672 2.636 2.645 288,960 -0.01(-0.44%)
Mar 05, 2008 2.607 2.686 2.599 2.657 440,665 +0.06(+2.31%)
Mar 04, 2008 2.486 2.655 2.486 2.597 579,128 -0.06(-2.33%)
Mar 03, 2008 2.713 2.721 2.651 2.659 450,030 -0.05(-1.86%)
Feb 29, 2008 2.727 2.727 2.700 2.709 247,938 -0.02(-0.78%)
Feb 28, 2008 2.744 2.756 2.725 2.731 277,102 -0.02(-0.84%)
Feb 27, 2008 2.752 2.762 2.723 2.754 301,860 +0.01(+0.35%)
Feb 26, 2008 2.723 2.762 2.694 2.744 353,140 +0.04(+1.58%)
Feb 25, 2008 2.655 2.713 2.636 2.702 474,721 +0.04(+1.68%)
Feb 22, 2008 2.719 2.740 2.657 2.657 575,470 -0.06(-2.21%)
Feb 21, 2008 2.756 2.769 2.713 2.717 194,016 -0.06(-2.03%)
Feb 20, 2008 2.733 2.787 2.713 2.773 222,241 -0.01(-0.28%)
Feb 19, 2008 2.719 2.847 2.715 2.781 447,176 +0.07(+2.43%)
Feb 18, 2008 2.696 2.715 2.671 2.715 0 +0.00(+0.00%)
Feb 15, 2008 2.696 2.715 2.671 2.715 407,228 +0.02(+0.57%)
Feb 14, 2008 2.810 2.810 2.665 2.700 536,852 -0.09(-3.06%)
Feb 13, 2008 2.857 2.859 2.785 2.785 445,479 -0.10(-3.56%)
Feb 12, 2008 2.868 2.901 2.866 2.888 312,882 +0.03(+1.03%)
Feb 11, 2008 2.926 2.926 2.841 2.858 403,213 -0.05(-1.68%)
Feb 08, 2008 2.907 2.928 2.897 2.907 348,822 +0.01(+0.20%)
Feb 07, 2008 2.891 2.938 2.888 2.901 249,729 +0.01(+0.34%)
Feb 06, 2008 2.878 2.926 2.868 2.891 280,704 +0.01(+0.27%)
Feb 05, 2008 2.924 2.936 2.880 2.884 255,007 -0.04(-1.33%)
Feb 04, 2008 2.922 2.953 2.917 2.922 417,027 -0.00(-0.13%)
Feb 01, 2008 2.926 2.930 2.903 2.926 282,768 +0.00(+0.00%)
Jan 31, 2008 2.884 2.926 2.878 2.926 208,387 +0.04(+1.34%)
Jan 30, 2008 2.893 2.907 2.876 2.888 304,956 +0.01(+0.34%)
Jan 29, 2008 2.903 2.907 2.870 2.878 277,593 -0.01(-0.20%)
Jan 28, 2008 2.868 2.888 2.835 2.884 270,591 +0.04(+1.36%)
Jan 25, 2008 2.855 2.866 2.796 2.845 385,839 +0.00(+0.14%)
Jan 24, 2008 2.824 2.845 2.773 2.841 460,273 +0.07(+2.59%)
Jan 23, 2008 2.800 2.841 2.767 2.769 355,359 -0.00(-0.07%)
Jan 22, 2008 2.736 2.775 2.593 2.771 526,837 -0.02(-0.83%)
Jan 21, 2008 2.859 2.872 2.783 2.795 0 +0.00(+0.00%)
Jan 18, 2008 2.859 2.872 2.783 2.795 298,687 -0.03(-1.23%)
Jan 17, 2008 2.897 2.921 2.820 2.829 629,366 -0.07(-2.28%)
Jan 16, 2008 2.835 2.907 2.835 2.895 335,916 +0.03(+1.01%)
Jan 15, 2008 2.859 2.866 2.831 2.866 234,264 -0.01(-0.20%)
Jan 14, 2008 2.829 2.888 2.829 2.872 300,828 +0.06(+2.14%)
Jan 11, 2008 2.829 2.835 2.777 2.812 321,468 -0.01(-0.21%)
Jan 10, 2008 2.796 2.818 2.756 2.818 341,592 +0.04(+1.47%)
Jan 09, 2008 2.800 2.800 2.755 2.777 251,292 -0.02(-0.76%)
Jan 08, 2008 2.791 2.826 2.773 2.798 377,790 +0.01(+0.28%)
Jan 07, 2008 2.833 2.859 2.783 2.791 220,533 -0.04(-1.30%)
Jan 04, 2008 2.849 2.849 2.810 2.828 223,944 -0.01(-0.48%)
Jan 03, 2008 2.789 2.843 2.781 2.841 234,264 +0.06(+2.30%)
Jan 02, 2008 2.742 2.779 2.727 2.777 315,121 +0.06(+2.28%)
Jan 01, 2008 2.703 2.781 2.696 2.715 0 +0.00(+0.00%)
Dec 31, 2007 2.703 2.781 2.696 2.715 1,110,083 +0.02(+0.72%)
Dec 28, 2007 2.800 2.800 2.696 2.696 1,125,899 -0.10(-3.74%)
Dec 27, 2007 2.820 2.829 2.765 2.800 461,821 -0.01(-0.48%)
Dec 26, 2007 2.855 2.855 2.796 2.814 476,785 -0.02(-0.69%)
Dec 24, 2007 2.715 2.847 2.715 2.833 387,692 +0.09(+3.33%)
Dec 21, 2007 2.707 2.785 2.707 2.742 787,299 +0.02(+0.57%)
Dec 20, 2007 2.789 2.791 2.725 2.727 656,353 -0.01(-0.35%)
Dec 19, 2007 2.781 2.781 2.734 2.736 352,428 -0.02(-0.77%)
Dec 18, 2007 2.808 2.808 2.758 2.758 508,261 -0.05(-1.79%)
Dec 17, 2007 2.886 2.886 2.804 2.808 498,973 -0.06(-2.16%)
Dec 14, 2007 2.926 2.930 2.860 2.870 262,128 -0.03(-0.94%)
Dec 13, 2007 2.936 2.955 2.891 2.897 210,528 -0.02(-0.80%)
Dec 12, 2007 2.926 2.953 2.917 2.921 377,712 +0.02(+0.53%)
Dec 11, 2007 2.878 2.953 2.878 2.905 401,964 -0.02(-0.60%)
Dec 10, 2007 2.936 3.000 2.911 2.922 326,628 -0.10(-3.33%)
Dec 07, 2007 3.054 3.068 2.992 3.023 506,713 -0.03(-1.02%)
Dec 06, 2007 3.072 3.072 3.037 3.054 215,688 +0.02(+0.64%)
Dec 05, 2007 3.072 3.076 3.033 3.035 222,912 -0.04(-1.20%)
Dec 04, 2007 2.990 3.072 2.990 3.072 223,464 +0.05(+1.54%)
Dec 03, 2007 2.988 3.041 2.944 3.025 414,348 +0.06(+1.89%)
Nov 30, 2007 2.868 2.969 2.868 2.969 507,745 +0.10(+3.51%)
Nov 29, 2007 2.835 2.895 2.835 2.868 362,232 +0.00(+0.00%)
Nov 28, 2007 2.808 2.874 2.808 2.868 523,230 +0.06(+2.00%)
Nov 27, 2007 2.831 2.860 2.800 2.812 435,505 -0.02(-0.62%)
Nov 26, 2007 2.884 2.884 2.829 2.829 259,548 -0.03(-1.02%)
Nov 23, 2007 2.835 2.859 2.810 2.859 216,720 +0.03(+1.03%)
Nov 21, 2007 2.746 2.835 2.746 2.829 355,782 -0.00(-0.07%)
Nov 20, 2007 2.820 2.868 2.820 2.831 262,128 -0.01(-0.27%)
Nov 19, 2007 2.868 2.886 2.783 2.839 646,033 -0.03(-0.95%)
Nov 16, 2007 2.891 2.895 2.835 2.866 256,968 +0.01(+0.20%)
Nov 15, 2007 3.101 3.101 2.853 2.860 277,092 -0.04(-1.34%)
Nov 14, 2007 2.903 2.917 2.888 2.899 313,233 +0.00(+0.07%)
Nov 13, 2007 2.899 2.903 2.868 2.897 337,469 -0.00(-0.02%)
Nov 12, 2007 2.907 2.948 2.888 2.898 498,973 -0.02(-0.71%)
Nov 09, 2007 3.120 3.120 2.880 2.919 311,004 +0.01(+0.27%)
Nov 08, 2007 2.965 2.965 2.888 2.911 477,306 -0.03(-1.18%)
Nov 07, 2007 3.033 3.033 2.936 2.946 379,260 -0.08(-2.56%)
Nov 06, 2007 3.050 3.091 3.012 3.023 398,874 -0.03(-1.14%)
Nov 05, 2007 3.275 3.275 3.046 3.058 363,264 -0.06(-1.99%)
Nov 02, 2007 3.138 3.138 3.101 3.120 172,860 -0.00(-0.06%)
Nov 01, 2007 3.130 3.149 3.122 3.122 234,264 -0.01(-0.43%)
Oct 31, 2007 3.178 3.186 3.136 3.136 228,072 -0.02(-0.55%)
Oct 30, 2007 3.159 3.178 3.149 3.153 199,176 -0.02(-0.49%)
Oct 29, 2007 3.169 3.188 3.163 3.169 185,244 +0.02(+0.74%)
Oct 26, 2007 3.141 3.176 3.126 3.145 200,724 +0.02(+0.50%)
Oct 25, 2007 3.110 3.147 3.093 3.130 229,620 +0.02(+0.62%)
Oct 24, 2007 3.140 3.161 3.105 3.110 248,196 -0.03(-0.86%)
Oct 23, 2007 3.124 3.153 3.120 3.138 255,936 +0.01(+0.31%)
Oct 22, 2007 3.143 3.159 3.124 3.128 238,908 -0.02(-0.49%)
Oct 19, 2007 3.198 3.198 3.143 3.143 268,320 -0.04(-1.34%)
Oct 18, 2007 3.198 3.203 3.178 3.186 248,712 +0.00(+0.12%)
Oct 17, 2007 3.236 3.238 3.180 3.182 232,716 -0.02(-0.49%)
Oct 16, 2007 3.246 3.246 3.198 3.198 254,388 -0.03(-0.96%)
Oct 15, 2007 3.275 3.279 3.221 3.229 265,740 -0.01(-0.42%)
Oct 12, 2007 3.265 3.281 3.242 3.242 156,348 +0.00(+0.12%)
Oct 11, 2007 3.256 3.304 3.219 3.238 478,333 -0.08(-2.28%)
Oct 10, 2007 3.285 3.314 3.285 3.314 307,020 +0.04(+1.30%)
Oct 09, 2007 3.291 3.314 3.271 3.271 180,600 -0.00(-0.12%)
Oct 08, 2007 3.310 3.312 3.265 3.275 174,408 -0.01(-0.29%)
Oct 05, 2007 3.275 3.314 3.271 3.285 176,988 +0.02(+0.53%)
Oct 04, 2007 3.296 3.312 3.265 3.267 166,668 -0.02(-0.47%)
Oct 03, 2007 3.302 3.310 3.271 3.283 226,524 -0.02(-0.59%)
Oct 02, 2007 3.314 3.314 3.258 3.302 229,104 +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.