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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 2.572 2.624 2.569 2.599 441,475 +0.05(+1.98%)
Sep 29, 2008 2.849 2.849 2.549 2.549 556,414 -0.46(-15.38%)
Sep 26, 2008 2.818 3.025 2.771 3.012 0 +0.09(+3.19%)
Sep 25, 2008 2.823 2.939 2.823 2.919 398,897 +0.10(+3.39%)
Sep 24, 2008 2.771 2.823 2.697 2.823 299,943 +0.02(+0.54%)
Sep 23, 2008 2.773 2.823 2.748 2.808 400,366 -0.01(-0.18%)
Sep 22, 2008 2.896 2.901 2.788 2.813 300,638 -0.06(-1.93%)
Sep 19, 2008 2.612 3.032 2.612 2.869 0 +0.35(+14.01%)
Sep 18, 2008 2.337 2.551 2.269 2.516 1,405,677 +0.16(+6.73%)
Sep 17, 2008 2.740 2.740 2.269 2.357 1,646,076 -0.38(-13.81%)
Sep 16, 2008 2.765 2.776 2.612 2.735 1,081,407 -0.17(-5.73%)
Sep 15, 2008 3.040 3.055 2.879 2.901 833,345 -0.24(-7.77%)
Sep 12, 2008 3.148 3.174 3.105 3.146 456,682 -0.06(-1.89%)
Sep 11, 2008 3.272 3.274 3.161 3.206 527,585 -0.10(-3.12%)
Sep 10, 2008 3.299 3.340 3.284 3.309 227,368 +0.01(+0.31%)
Sep 09, 2008 3.315 3.342 3.289 3.299 211,613 -0.04(-1.28%)
Sep 08, 2008 3.327 3.370 3.279 3.342 323,050 +0.06(+1.92%)
Sep 05, 2008 3.312 3.320 3.279 3.279 0 -0.03(-0.99%)
Sep 04, 2008 3.365 3.388 3.312 3.312 264,281 -0.07(-2.16%)
Sep 03, 2008 3.370 3.385 3.352 3.385 165,640 +0.00(+0.00%)
Sep 02, 2008 3.340 3.388 3.337 3.385 209,835 +0.05(+1.36%)
Aug 29, 2008 3.325 3.352 3.325 3.340 218,716 -0.01(-0.30%)
Aug 28, 2008 3.327 3.383 3.325 3.350 240,121 +0.03(+0.83%)
Aug 27, 2008 3.317 3.341 3.309 3.322 230,659 +0.02(+0.61%)
Aug 26, 2008 3.312 3.345 3.302 3.302 169,154 -0.03(-0.76%)
Aug 25, 2008 3.297 3.327 3.297 3.327 255,478 +0.01(+0.15%)
Aug 22, 2008 3.342 3.342 3.312 3.322 230,373 -0.00(-0.08%)
Aug 21, 2008 3.312 3.330 3.287 3.325 389,165 +0.01(+0.30%)
Aug 20, 2008 3.317 3.336 3.309 3.315 154,023 -0.00(-0.08%)
Aug 19, 2008 3.330 3.330 3.304 3.317 253,207 -0.04(-1.20%)
Aug 18, 2008 3.365 3.365 3.325 3.357 162,762 +0.00(+0.08%)
Aug 15, 2008 3.312 3.355 3.305 3.355 0 +0.04(+1.22%)
Aug 14, 2008 3.315 3.347 3.312 3.315 273,663 -0.02(-0.60%)
Aug 13, 2008 3.302 3.350 3.302 3.335 281,270 -0.05(-1.56%)
Aug 12, 2008 3.405 3.408 3.388 3.388 136,609 -0.02(-0.52%)
Aug 11, 2008 3.408 3.425 3.398 3.405 200,604 -0.02(-0.59%)
Aug 08, 2008 3.370 3.425 3.302 3.425 204,328 +0.05(+1.42%)
Aug 07, 2008 3.362 3.383 3.320 3.377 233,308 +0.01(+0.22%)
Aug 06, 2008 3.345 3.374 3.340 3.370 204,582 -0.01(-0.15%)
Aug 05, 2008 3.413 3.425 3.340 3.375 360,523 -0.04(-1.11%)
Aug 04, 2008 3.463 3.463 3.413 3.413 212,495 -0.02(-0.44%)
Aug 01, 2008 3.380 3.433 3.380 3.428 125,432 +0.06(+1.79%)
Jul 31, 2008 3.385 3.418 3.367 3.367 156,977 -0.02(-0.67%)
Jul 30, 2008 3.476 3.476 3.388 3.390 156,016 -0.07(-1.90%)
Jul 29, 2008 3.312 3.456 3.312 3.456 259,631 +0.14(+4.33%)
Jul 28, 2008 3.287 3.350 3.287 3.312 199,063 +0.01(+0.15%)
Jul 25, 2008 3.367 3.375 3.304 3.307 349,950 -0.08(-2.38%)
Jul 24, 2008 3.468 3.473 3.388 3.388 115,852 -0.08(-2.32%)
Jul 23, 2008 3.514 3.541 3.457 3.468 214,897 +0.06(+1.77%)
Jul 22, 2008 3.375 3.415 3.365 3.408 114,752 +0.00(+0.07%)
Jul 21, 2008 3.519 3.519 3.403 3.405 206,265 -0.08(-2.24%)
Jul 18, 2008 3.458 3.488 3.413 3.483 183,467 +0.03(+0.73%)
Jul 17, 2008 3.393 3.466 3.393 3.458 305,688 +0.09(+2.62%)
Jul 16, 2008 3.297 3.395 3.231 3.370 415,310 +0.05(+1.36%)
Jul 15, 2008 3.312 3.337 3.123 3.325 704,879 -0.00(-0.08%)
Jul 14, 2008 3.347 3.362 3.287 3.327 317,960 -0.02(-0.45%)
Jul 11, 2008 3.398 3.400 3.327 3.342 199,234 -0.10(-3.00%)
Jul 10, 2008 3.393 3.446 3.383 3.446 256,963 +0.03(+0.81%)
Jul 09, 2008 3.413 3.461 3.413 3.418 263,006 -0.01(-0.37%)
Jul 08, 2008 3.274 3.433 3.272 3.430 494,345 +0.13(+3.97%)
Jul 07, 2008 3.451 3.481 3.226 3.299 1,595,974 -0.19(-5.48%)
Jul 04, 2008 3.488 3.491 3.435 3.491 266,036 +0.00(+0.00%)
Jul 03, 2008 3.488 3.491 3.435 3.491 266,036 +0.01(+0.29%)
Jul 02, 2008 3.514 3.544 3.481 3.481 138,165 -0.02(-0.50%)
Jul 01, 2008 3.501 3.530 3.498 3.498 267,786 -0.03(-0.71%)
Jun 30, 2008 3.526 3.554 3.521 3.524 239,057 -0.01(-0.29%)
Jun 27, 2008 3.604 3.624 3.529 3.534 345,531 -0.10(-2.64%)
Jun 26, 2008 3.665 3.682 3.629 3.629 324,654 -0.08(-2.17%)
Jun 25, 2008 3.488 3.720 3.481 3.710 1,388,771 +0.24(+6.89%)
Jun 24, 2008 3.486 3.503 3.435 3.471 394,013 -0.02(-0.43%)
Jun 23, 2008 3.536 3.536 3.486 3.486 323,829 -0.05(-1.42%)
Jun 20, 2008 3.531 3.546 3.486 3.536 351,725 -0.02(-0.43%)
Jun 19, 2008 3.627 3.627 3.551 3.551 217,605 -0.05(-1.47%)
Jun 18, 2008 3.619 3.619 3.599 3.604 216,755 -0.02(-0.56%)
Jun 17, 2008 3.599 3.627 3.592 3.624 230,119 +0.01(+0.28%)
Jun 16, 2008 3.574 3.614 3.571 3.614 89,984 +0.03(+0.91%)
Jun 13, 2008 3.564 3.584 3.559 3.582 100,168 -0.01(-0.14%)
Jun 12, 2008 3.584 3.612 3.559 3.587 153,292 -0.01(-0.14%)
Jun 11, 2008 3.697 3.704 3.592 3.592 425,677 -0.12(-3.19%)
Jun 10, 2008 3.758 3.780 3.710 3.710 258,853 -0.07(-1.80%)
Jun 09, 2008 3.750 3.786 3.750 3.778 111,897 +0.03(+0.74%)
Jun 06, 2008 3.733 3.763 3.731 3.750 178,310 +0.02(+0.40%)
Jun 05, 2008 3.728 3.738 3.720 3.735 184,722 +0.00(+0.00%)
Jun 04, 2008 3.778 3.783 3.733 3.735 168,821 -0.05(-1.26%)
Jun 03, 2008 3.778 3.793 3.763 3.783 369,615 -0.02(-0.40%)
Jun 02, 2008 3.748 3.798 3.746 3.798 214,976 +0.05(+1.21%)
May 30, 2008 3.753 3.763 3.743 3.753 233,510 +0.00(+0.07%)
May 29, 2008 3.750 3.755 3.733 3.750 327,910 +0.00(+0.00%)
May 28, 2008 3.765 3.765 3.733 3.750 281,993 -0.00(-0.07%)
May 27, 2008 3.768 3.803 3.750 3.753 430,291 -0.01(-0.33%)
May 26, 2008 3.765 3.780 3.743 3.765 0 +0.00(+0.00%)
May 23, 2008 3.765 3.780 3.743 3.765 218,891 +0.02(+0.61%)
May 22, 2008 3.788 3.788 3.740 3.743 415,275 -0.03(-0.87%)
May 21, 2008 3.780 3.791 3.773 3.775 181,617 +0.00(+0.07%)
May 20, 2008 3.838 3.841 3.773 3.773 422,608 -0.06(-1.51%)
May 19, 2008 3.856 3.884 3.818 3.831 412,257 -0.01(-0.26%)
May 16, 2008 3.828 3.848 3.806 3.841 173,228 +0.01(+0.20%)
May 15, 2008 3.786 3.833 3.783 3.833 124,698 +0.04(+1.00%)
May 14, 2008 3.755 3.823 3.755 3.796 229,647 +0.04(+1.07%)
May 13, 2008 3.848 3.848 3.748 3.755 359,638 -0.09(-2.36%)
May 12, 2008 3.904 3.904 3.846 3.846 378,433 -0.03(-0.78%)
May 09, 2008 3.848 3.879 3.841 3.876 93,812 +0.04(+0.92%)
May 08, 2008 3.836 3.874 3.836 3.841 215,651 +0.01(+0.33%)
May 07, 2008 3.846 3.859 3.828 3.828 216,366 -0.03(-0.65%)
May 06, 2008 3.848 3.866 3.833 3.854 404,666 -0.01(-0.13%)
May 05, 2008 3.904 3.922 3.856 3.859 419,702 -0.03(-0.84%)
May 02, 2008 3.861 3.919 3.861 3.891 239,347 +0.02(+0.45%)
May 01, 2008 3.838 3.886 3.838 3.874 308,598 +0.03(+0.72%)
Apr 30, 2008 3.851 3.851 3.826 3.846 422,199 +0.02(+0.59%)
Apr 29, 2008 3.786 3.841 3.780 3.823 310,663 +0.02(+0.60%)
Apr 28, 2008 3.733 3.801 3.733 3.801 336,518 +0.07(+1.96%)
Apr 25, 2008 3.740 3.758 3.710 3.728 336,677 +0.01(+0.14%)
Apr 24, 2008 3.715 3.728 3.684 3.723 257,543 +0.01(+0.34%)
Apr 23, 2008 3.652 3.715 3.652 3.710 267,842 +0.07(+1.87%)
Apr 22, 2008 3.634 3.647 3.589 3.642 222,937 +0.04(+1.05%)
Apr 21, 2008 3.599 3.617 3.584 3.604 161,753 +0.01(+0.14%)
Apr 18, 2008 3.571 3.644 3.571 3.599 318,326 +0.04(+0.99%)
Apr 17, 2008 3.564 3.576 3.531 3.564 232,700 +0.00(+0.04%)
Apr 16, 2008 3.551 3.569 3.531 3.563 118,516 +0.05(+1.54%)
Apr 15, 2008 3.521 3.521 3.486 3.508 151,192 -0.02(-0.43%)
Apr 14, 2008 3.476 3.536 3.476 3.524 182,252 +0.04(+1.16%)
Apr 11, 2008 3.539 3.539 3.478 3.483 183,432 -0.09(-2.61%)
Apr 10, 2008 3.519 3.582 3.519 3.576 215,592 +0.04(+1.07%)
Apr 09, 2008 3.526 3.539 3.514 3.539 166,061 +0.03(+0.93%)
Apr 08, 2008 3.496 3.526 3.488 3.506 249,777 +0.03(+0.87%)
Apr 07, 2008 3.463 3.503 3.463 3.476 268,001 +0.03(+0.73%)
Apr 04, 2008 3.453 3.481 3.433 3.451 217,974 -0.00(-0.07%)
Apr 03, 2008 3.461 3.463 3.423 3.453 132,611 -0.01(-0.22%)
Apr 02, 2008 3.367 3.468 3.365 3.461 512,517 +0.07(+2.16%)
Apr 01, 2008 3.337 3.388 3.335 3.388 499,872 +0.08(+2.28%)
Mar 31, 2008 3.287 3.320 3.277 3.312 399,818 +0.00(+0.00%)
Mar 28, 2008 3.340 3.360 3.297 3.312 783,755 -0.05(-1.42%)
Mar 27, 2008 3.388 3.420 3.357 3.360 279,606 -0.05(-1.40%)
Mar 26, 2008 3.526 3.526 3.330 3.408 354,555 +0.08(+2.42%)
Mar 25, 2008 3.312 3.345 3.292 3.327 247,355 -0.02(-0.45%)
Mar 24, 2008 3.287 3.383 3.279 3.342 225,121 +0.08(+2.31%)
Mar 21, 2008 3.186 3.267 3.179 3.267 316,043 +0.00(+0.00%)
Mar 20, 2008 3.186 3.267 3.179 3.267 316,043 +0.07(+2.13%)
Mar 19, 2008 3.176 3.199 3.172 3.199 267,207 +0.03(+0.87%)
Mar 18, 2008 3.161 3.302 3.161 3.171 644,315 +0.02(+0.72%)
Mar 17, 2008 3.274 3.274 3.123 3.148 486,364 -0.16(-4.73%)
Mar 14, 2008 3.330 3.330 3.287 3.304 208,115 -0.04(-1.06%)
Mar 13, 2008 3.350 3.380 3.307 3.340 200,258 +0.01(+0.38%)
Mar 12, 2008 3.375 3.390 3.327 3.327 239,811 -0.10(-2.80%)
Mar 11, 2008 3.375 3.425 3.355 3.423 289,838 +0.07(+2.18%)
Mar 10, 2008 3.425 3.435 3.350 3.350 221,345 -0.09(-2.56%)
Mar 07, 2008 3.425 3.438 3.400 3.438 195,740 +0.00(+0.00%)
Mar 06, 2008 3.440 3.473 3.425 3.438 222,341 -0.02(-0.44%)
Mar 05, 2008 3.388 3.491 3.377 3.453 339,071 +0.08(+2.31%)
Mar 04, 2008 3.231 3.451 3.231 3.375 445,612 -0.08(-2.33%)
Mar 03, 2008 3.526 3.536 3.446 3.456 346,277 -0.07(-1.86%)
Feb 29, 2008 3.544 3.544 3.508 3.521 190,777 -0.03(-0.78%)
Feb 28, 2008 3.566 3.582 3.541 3.549 213,217 -0.03(-0.84%)
Feb 27, 2008 3.576 3.589 3.539 3.579 232,267 +0.01(+0.35%)
Feb 26, 2008 3.539 3.589 3.501 3.566 271,725 +0.06(+1.58%)
Feb 25, 2008 3.451 3.526 3.425 3.511 365,275 +0.06(+1.68%)
Feb 22, 2008 3.534 3.561 3.453 3.453 442,797 -0.08(-2.21%)
Feb 21, 2008 3.582 3.599 3.526 3.531 149,286 -0.07(-2.03%)
Feb 20, 2008 3.551 3.622 3.526 3.604 171,004 -0.01(-0.28%)
Feb 19, 2008 3.534 3.700 3.529 3.614 344,082 +0.09(+2.43%)
Feb 18, 2008 3.503 3.529 3.471 3.529 0 +0.00(+0.00%)
Feb 15, 2008 3.503 3.529 3.471 3.529 313,343 +0.02(+0.57%)
Feb 14, 2008 3.652 3.652 3.463 3.508 413,083 -0.11(-3.06%)
Feb 13, 2008 3.712 3.715 3.619 3.619 342,775 -0.13(-3.56%)
Feb 12, 2008 3.728 3.770 3.725 3.753 240,748 +0.04(+1.03%)
Feb 11, 2008 3.803 3.803 3.692 3.714 310,254 -0.06(-1.68%)
Feb 08, 2008 3.778 3.806 3.765 3.778 268,402 +0.01(+0.20%)
Feb 07, 2008 3.758 3.818 3.753 3.770 192,155 +0.01(+0.34%)
Feb 06, 2008 3.740 3.803 3.728 3.758 215,989 +0.01(+0.27%)
Feb 05, 2008 3.801 3.816 3.743 3.748 196,216 -0.05(-1.33%)
Feb 04, 2008 3.798 3.838 3.791 3.798 320,883 -0.01(-0.13%)
Feb 01, 2008 3.803 3.808 3.773 3.803 217,577 +0.00(+0.00%)
Jan 31, 2008 3.748 3.803 3.740 3.803 160,344 +0.05(+1.34%)
Jan 30, 2008 3.760 3.778 3.738 3.753 234,650 +0.01(+0.34%)
Jan 29, 2008 3.773 3.778 3.730 3.740 213,595 -0.01(-0.20%)
Jan 28, 2008 3.728 3.753 3.685 3.748 208,207 +0.05(+1.36%)
Jan 25, 2008 3.710 3.725 3.634 3.697 296,885 +0.01(+0.14%)
Jan 24, 2008 3.670 3.697 3.604 3.692 354,158 +0.09(+2.59%)
Jan 23, 2008 3.639 3.692 3.597 3.599 273,432 -0.00(-0.07%)
Jan 22, 2008 3.556 3.607 3.370 3.602 405,376 -0.03(-0.83%)
Jan 21, 2008 3.715 3.733 3.617 3.632 0 +0.00(+0.00%)
Jan 18, 2008 3.715 3.733 3.617 3.632 229,826 -0.05(-1.23%)
Jan 17, 2008 3.765 3.796 3.665 3.677 484,268 -0.09(-2.28%)
Jan 16, 2008 3.685 3.778 3.685 3.763 258,472 +0.04(+1.01%)
Jan 15, 2008 3.715 3.725 3.680 3.725 180,255 -0.01(-0.20%)
Jan 14, 2008 3.677 3.753 3.677 3.733 231,473 +0.08(+2.14%)
Jan 11, 2008 3.677 3.685 3.609 3.655 247,355 -0.01(-0.21%)
Jan 10, 2008 3.634 3.662 3.582 3.662 262,839 +0.05(+1.47%)
Jan 09, 2008 3.639 3.639 3.580 3.609 193,358 -0.03(-0.76%)
Jan 08, 2008 3.627 3.672 3.604 3.637 290,692 +0.01(+0.28%)
Jan 07, 2008 3.682 3.715 3.617 3.627 169,690 -0.05(-1.30%)
Jan 04, 2008 3.702 3.702 3.652 3.675 172,314 -0.02(-0.48%)
Jan 03, 2008 3.624 3.695 3.614 3.692 180,255 +0.08(+2.30%)
Jan 02, 2008 3.564 3.612 3.544 3.609 242,471 +0.08(+2.28%)
Jan 01, 2008 3.514 3.614 3.503 3.529 0 +0.00(+0.00%)
Dec 31, 2007 3.514 3.614 3.503 3.529 854,158 +0.03(+0.72%)
Dec 28, 2007 3.639 3.639 3.503 3.503 866,327 -0.14(-3.74%)
Dec 27, 2007 3.665 3.677 3.594 3.639 355,349 -0.02(-0.48%)
Dec 26, 2007 3.710 3.710 3.634 3.657 366,864 -0.03(-0.69%)
Dec 24, 2007 3.529 3.700 3.529 3.682 298,311 +0.12(+3.33%)
Dec 21, 2007 3.519 3.619 3.519 3.564 605,790 +0.02(+0.57%)
Dec 20, 2007 3.624 3.627 3.541 3.544 505,033 -0.01(-0.35%)
Dec 19, 2007 3.614 3.614 3.554 3.556 271,177 -0.03(-0.77%)
Dec 18, 2007 3.650 3.650 3.584 3.584 391,083 -0.07(-1.79%)
Dec 17, 2007 3.750 3.750 3.644 3.650 383,936 -0.08(-2.16%)
Dec 14, 2007 3.803 3.808 3.718 3.730 201,695 -0.04(-0.94%)
Dec 13, 2007 3.816 3.841 3.758 3.765 161,991 -0.03(-0.80%)
Dec 12, 2007 3.803 3.838 3.791 3.796 290,632 +0.02(+0.53%)
Dec 11, 2007 3.740 3.838 3.740 3.775 309,293 -0.02(-0.60%)
Dec 10, 2007 3.816 3.899 3.783 3.798 251,325 -0.13(-3.33%)
Dec 07, 2007 3.969 3.987 3.889 3.929 389,892 -0.04(-1.02%)
Dec 06, 2007 3.992 3.992 3.947 3.969 165,962 +0.03(+0.64%)
Dec 05, 2007 3.992 3.997 3.942 3.944 171,520 -0.05(-1.20%)
Dec 04, 2007 3.886 3.992 3.886 3.992 171,945 +0.06(+1.54%)
Dec 03, 2007 3.884 3.952 3.826 3.932 318,822 +0.07(+1.89%)
Nov 30, 2007 3.728 3.859 3.728 3.859 390,686 +0.13(+3.51%)
Nov 29, 2007 3.685 3.763 3.685 3.728 278,721 +0.00(+0.00%)
Nov 28, 2007 3.650 3.735 3.650 3.728 402,601 +0.07(+2.00%)
Nov 27, 2007 3.680 3.718 3.639 3.655 335,101 -0.02(-0.62%)
Nov 26, 2007 3.748 3.748 3.677 3.677 199,710 -0.04(-1.02%)
Nov 23, 2007 3.685 3.715 3.652 3.715 166,756 +0.04(+1.03%)
Nov 21, 2007 3.569 3.685 3.569 3.677 273,758 -0.00(-0.07%)
Nov 20, 2007 3.665 3.728 3.665 3.680 201,695 -0.01(-0.27%)
Nov 19, 2007 3.728 3.750 3.617 3.690 497,092 -0.04(-0.95%)
Nov 16, 2007 3.758 3.763 3.685 3.725 197,725 +0.01(+0.20%)
Nov 15, 2007 4.030 4.030 3.707 3.718 213,209 -0.05(-1.34%)
Nov 14, 2007 3.773 3.791 3.753 3.768 241,018 +0.00(+0.07%)
Nov 13, 2007 3.768 3.773 3.728 3.765 259,667 -0.00(-0.02%)
Nov 12, 2007 3.778 3.831 3.753 3.766 383,936 -0.03(-0.71%)
Nov 09, 2007 4.055 4.055 3.743 3.793 239,303 +0.01(+0.27%)
Nov 08, 2007 3.854 3.854 3.753 3.783 367,265 -0.05(-1.18%)
Nov 07, 2007 3.942 3.942 3.816 3.828 291,823 -0.10(-2.56%)
Nov 06, 2007 3.964 4.017 3.914 3.929 306,915 -0.05(-1.14%)
Nov 05, 2007 4.257 4.257 3.959 3.974 279,515 -0.08(-1.99%)
Nov 02, 2007 4.078 4.078 4.030 4.055 133,008 -0.00(-0.06%)
Nov 01, 2007 4.068 4.093 4.058 4.058 180,255 -0.02(-0.43%)
Oct 31, 2007 4.131 4.141 4.075 4.075 175,491 -0.02(-0.55%)
Oct 30, 2007 4.105 4.131 4.093 4.098 153,257 -0.02(-0.49%)
Oct 29, 2007 4.118 4.143 4.110 4.118 142,537 +0.03(+0.74%)
Oct 26, 2007 4.083 4.128 4.063 4.088 154,448 +0.02(+0.50%)
Oct 25, 2007 4.042 4.090 4.020 4.068 176,682 +0.03(+0.62%)
Oct 24, 2007 4.080 4.108 4.035 4.042 190,975 -0.04(-0.86%)
Oct 23, 2007 4.060 4.098 4.055 4.078 196,931 +0.01(+0.31%)
Oct 22, 2007 4.085 4.105 4.060 4.065 183,829 -0.02(-0.49%)
Oct 19, 2007 4.156 4.156 4.085 4.085 206,460 -0.06(-1.34%)
Oct 18, 2007 4.156 4.163 4.131 4.141 191,372 +0.01(+0.12%)
Oct 17, 2007 4.206 4.209 4.133 4.136 179,064 -0.02(-0.48%)
Oct 16, 2007 4.219 4.219 4.156 4.156 195,740 -0.04(-0.96%)
Oct 15, 2007 4.257 4.262 4.186 4.196 204,475 -0.02(-0.42%)
Oct 12, 2007 4.244 4.264 4.214 4.214 120,302 +0.01(+0.12%)
Oct 11, 2007 4.231 4.294 4.183 4.209 368,055 -0.10(-2.28%)
Oct 10, 2007 4.269 4.307 4.269 4.307 236,238 +0.06(+1.30%)
Oct 09, 2007 4.277 4.307 4.251 4.251 138,963 -0.01(-0.12%)
Oct 08, 2007 4.302 4.304 4.244 4.257 134,199 -0.01(-0.29%)
Oct 05, 2007 4.257 4.307 4.251 4.269 136,184 +0.02(+0.53%)
Oct 04, 2007 4.284 4.304 4.244 4.246 128,243 -0.02(-0.47%)
Oct 03, 2007 4.292 4.302 4.251 4.267 174,300 -0.03(-0.59%)
Oct 02, 2007 4.307 4.307 4.234 4.292 176,285 +0.01(+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.