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, 2010 4.399 4.399 4.329 4.359 361,884 -0.01(-0.12%)
Sep 29, 2010 4.361 4.391 4.356 4.364 285,641 +0.01(+0.12%)
Sep 28, 2010 4.361 4.378 4.353 4.359 302,013 -0.02(-0.37%)
Sep 27, 2010 4.383 4.383 4.353 4.375 314,835 -0.01(-0.25%)
Sep 24, 2010 4.359 4.386 4.332 4.386 222,097 +0.03(+0.62%)
Sep 23, 2010 4.356 4.380 4.348 4.359 441,627 -0.01(-0.25%)
Sep 22, 2010 4.375 4.394 4.313 4.370 456,353 -0.01(-0.19%)
Sep 21, 2010 4.361 4.394 4.359 4.378 306,976 +0.04(+0.81%)
Sep 20, 2010 4.332 4.380 4.326 4.343 294,465 +0.01(+0.25%)
Sep 17, 2010 4.332 4.380 4.332 4.332 232,921 -0.01(-0.25%)
Sep 15, 2010 4.307 4.359 4.297 4.343 207,400 +0.02(+0.56%)
Sep 14, 2010 4.316 4.318 4.297 4.318 362,077 +0.00(+0.06%)
Sep 13, 2010 4.348 4.356 4.299 4.316 480,537 -0.03(-0.58%)
Sep 10, 2010 4.341 4.341 4.306 4.341 218,956 -0.01(-0.14%)
Sep 09, 2010 4.314 4.357 4.303 4.347 254,532 +0.05(+1.27%)
Sep 08, 2010 4.300 4.306 4.236 4.292 385,581 +0.03(+0.69%)
Sep 07, 2010 4.290 4.290 4.249 4.263 230,381 -0.01(-0.31%)
Sep 03, 2010 4.247 4.306 4.209 4.276 320,374 +0.04(+0.89%)
Sep 02, 2010 4.236 4.250 4.223 4.239 221,780 -0.01(-0.13%)
Sep 01, 2010 4.228 4.274 4.220 4.244 224,215 +0.03(+0.70%)
Aug 31, 2010 4.169 4.223 4.113 4.215 306,364 +0.04(+0.90%)
Aug 30, 2010 4.102 4.196 4.099 4.177 308,994 +0.05(+1.30%)
Aug 27, 2010 4.123 4.129 4.030 4.123 457,267 -0.00(-0.11%)
Aug 26, 2010 4.164 4.185 4.118 4.128 322,093 -0.04(-0.86%)
Aug 25, 2010 4.215 4.215 4.105 4.164 702,848 -0.06(-1.52%)
Aug 24, 2010 4.209 4.241 4.188 4.228 489,438 -0.01(-0.25%)
Aug 23, 2010 4.247 4.263 4.236 4.239 276,230 -0.02(-0.38%)
Aug 20, 2010 4.295 4.295 4.241 4.255 346,036 -0.05(-1.06%)
Aug 19, 2010 4.316 4.335 4.286 4.300 705,097 +0.00(+0.05%)
Aug 18, 2010 4.311 4.319 4.282 4.298 213,768 -0.03(-0.67%)
Aug 17, 2010 4.327 4.357 4.315 4.327 279,124 +0.00(+0.10%)
Aug 16, 2010 4.274 4.327 4.270 4.323 318,636 +0.03(+0.78%)
Aug 13, 2010 4.290 4.324 4.276 4.290 195,864 +0.01(+0.31%)
Aug 12, 2010 4.284 4.303 4.239 4.276 415,413 -0.02(-0.51%)
Aug 11, 2010 4.272 4.298 4.261 4.298 323,697 -0.01(-0.25%)
Aug 10, 2010 4.261 4.325 4.250 4.309 356,975 +0.04(+1.02%)
Aug 09, 2010 4.227 4.280 4.227 4.265 256,064 +0.05(+1.17%)
Aug 06, 2010 4.216 4.263 4.203 4.216 323,434 -0.02(-0.50%)
Aug 05, 2010 4.192 4.250 4.192 4.237 369,807 +0.00(+0.00%)
Aug 04, 2010 4.274 4.277 4.237 4.237 270,074 -0.04(-0.87%)
Aug 03, 2010 4.250 4.288 4.213 4.274 318,930 +0.01(+0.31%)
Aug 02, 2010 4.253 4.293 4.229 4.261 609,045 +0.04(+0.88%)
Jul 30, 2010 4.224 4.240 4.187 4.224 363,480 +0.03(+0.63%)
Jul 29, 2010 4.189 4.205 4.187 4.197 276,454 +0.01(+0.19%)
Jul 28, 2010 4.184 4.195 4.152 4.189 240,272 +0.01(+0.13%)
Jul 27, 2010 4.173 4.197 4.155 4.184 477,926 +0.03(+0.77%)
Jul 26, 2010 4.078 4.160 4.054 4.152 496,487 +0.10(+2.43%)
Jul 23, 2010 4.040 4.078 4.038 4.054 254,424 +0.00(+0.00%)
Jul 22, 2010 4.035 4.080 4.019 4.054 357,257 +0.02(+0.39%)
Jul 21, 2010 4.067 4.080 4.032 4.038 258,630 -0.00(-0.07%)
Jul 20, 2010 3.977 4.042 3.969 4.040 226,420 +0.05(+1.20%)
Jul 19, 2010 4.006 4.022 3.974 3.993 220,164 -0.01(-0.33%)
Jul 16, 2010 4.006 4.009 3.963 4.006 268,772 +0.00(+0.07%)
Jul 15, 2010 4.014 4.027 3.982 4.003 276,375 -0.02(-0.40%)
Jul 14, 2010 4.080 4.080 4.014 4.019 801 -0.05(-1.24%)
Jul 13, 2010 4.107 4.110 4.059 4.070 266,771 -0.00(-0.02%)
Jul 12, 2010 4.057 4.076 4.044 4.070 415,397 +0.01(+0.32%)
Jul 09, 2010 4.057 4.086 4.018 4.057 421,501 -0.01(-0.26%)
Jul 08, 2010 4.052 4.068 4.002 4.068 261,769 +0.04(+0.98%)
Jul 07, 2010 3.970 4.028 3.962 4.028 321,654 +0.06(+1.53%)
Jul 06, 2010 3.976 3.978 3.923 3.968 389,218 +0.11(+2.80%)
Jul 02, 2010 3.860 3.865 3.846 3.860 298,029 +0.01(+0.14%)
Jul 01, 2010 3.968 3.978 3.841 3.854 434,858 -0.10(-2.53%)
Jun 30, 2010 3.957 3.978 3.941 3.954 166,344 +0.01(+0.33%)
Jun 29, 2010 3.978 3.983 3.928 3.941 320,690 -0.01(-0.20%)
Jun 25, 2010 3.949 3.983 3.944 3.949 211,107 -0.02(-0.40%)
Jun 24, 2010 4.028 4.044 3.939 3.965 379,581 -0.06(-1.57%)
Jun 23, 2010 4.044 4.083 4.012 4.028 259,730 -0.02(-0.52%)
Jun 22, 2010 4.049 4.070 4.033 4.049 364,675 +0.00(+0.06%)
Jun 21, 2010 4.052 4.084 4.036 4.047 323,214 +0.00(+0.07%)
Jun 18, 2010 4.044 4.044 3.994 4.044 177,731 +0.03(+0.85%)
Jun 17, 2010 3.957 4.010 3.953 4.010 224,821 +0.03(+0.79%)
Jun 16, 2010 3.896 3.997 3.881 3.978 354,836 +0.08(+2.10%)
Jun 15, 2010 3.902 3.923 3.886 3.896 157,318 -0.00(-0.07%)
Jun 14, 2010 3.939 3.939 3.899 3.899 239,955 -0.02(-0.60%)
Jun 11, 2010 3.915 3.936 3.873 3.923 299,886 +0.00(+0.12%)
Jun 10, 2010 3.900 3.918 3.876 3.918 305,454 +0.07(+1.76%)
Jun 09, 2010 3.827 3.882 3.827 3.850 274,271 +0.03(+0.68%)
Jun 08, 2010 3.811 3.824 3.775 3.824 306,393 +0.05(+1.31%)
Jun 07, 2010 3.782 3.827 3.759 3.775 280,382 -0.00(-0.07%)
Jun 04, 2010 3.777 3.832 3.767 3.777 273,628 -0.07(-1.83%)
Jun 03, 2010 3.806 3.858 3.793 3.848 325,543 +0.05(+1.31%)
Jun 02, 2010 3.824 3.825 3.759 3.798 299,425 -0.03(-0.71%)
Jun 01, 2010 3.738 3.843 3.733 3.825 440,759 +0.06(+1.62%)
May 28, 2010 3.764 3.843 3.764 3.764 274,390 -0.04(-1.10%)
May 27, 2010 3.785 3.806 3.759 3.806 326,949 +0.09(+2.46%)
May 26, 2010 3.707 3.780 3.707 3.715 6,129 +0.03(+0.92%)
May 25, 2010 3.529 3.681 3.529 3.681 408,067 +0.01(+0.28%)
May 24, 2010 3.561 3.694 3.561 3.670 315,070 +0.09(+2.63%)
May 21, 2010 3.414 3.595 3.407 3.576 1,099,818 +0.05(+1.48%)
May 20, 2010 3.524 3.610 3.511 3.524 914,801 -0.11(-3.16%)
May 19, 2010 3.660 3.704 3.495 3.639 982,514 -0.10(-2.79%)
May 18, 2010 3.751 3.856 3.728 3.743 461,603 -0.02(-0.49%)
May 17, 2010 3.824 3.848 3.675 3.762 576,631 -0.07(-1.77%)
May 14, 2010 3.829 3.950 3.814 3.829 340,334 -0.12(-3.04%)
May 13, 2010 3.957 3.985 3.905 3.950 434,182 +0.01(+0.27%)
May 12, 2010 3.981 4.033 3.916 3.939 467,176 -0.01(-0.35%)
May 11, 2010 3.944 3.971 3.921 3.953 616,979 +0.10(+2.55%)
May 10, 2010 3.826 3.860 3.826 3.854 648,847 +0.12(+3.33%)
May 07, 2010 3.790 3.790 3.554 3.730 1,162,444 +0.10(+2.78%)
May 06, 2010 3.922 3.935 3.441 3.629 3,015,126 -0.32(-8.00%)
May 05, 2010 3.981 4.026 3.945 3.945 674,940 -0.10(-2.37%)
May 04, 2010 4.049 4.074 4.010 4.041 452,049 -0.01(-0.13%)
May 03, 2010 4.017 4.051 4.012 4.046 310,300 +0.05(+1.30%)
Apr 30, 2010 4.005 4.015 3.966 3.994 271,861 -0.01(-0.26%)
Apr 29, 2010 3.961 4.010 3.950 4.005 285,011 +0.06(+1.44%)
Apr 28, 2010 4.028 4.028 3.948 3.948 291,424 -0.05(-1.23%)
Apr 27, 2010 4.046 4.059 3.997 3.997 337,363 -0.05(-1.21%)
Apr 26, 2010 4.010 4.056 4.010 4.046 318,113 +0.04(+1.05%)
Apr 23, 2010 3.966 4.015 3.950 4.004 336,985 +0.05(+1.16%)
Apr 22, 2010 3.948 3.971 3.942 3.958 778,380 +0.00(+0.00%)
Apr 21, 2010 4.064 4.111 3.945 3.958 783,680 -0.09(-2.14%)
Apr 20, 2010 4.017 4.051 3.966 4.044 432,276 +0.09(+2.25%)
Apr 19, 2010 3.891 4.059 3.891 3.955 526,570 -0.03(-0.71%)
Apr 16, 2010 4.178 4.178 3.930 3.984 1,529,427 -0.20(-4.82%)
Apr 15, 2010 4.266 4.268 4.180 4.186 377,086 -0.06(-1.52%)
Apr 14, 2010 4.201 4.305 4.201 4.250 373,677 +0.05(+1.29%)
Apr 13, 2010 4.232 4.234 4.196 4.196 383,565 -0.02(-0.51%)
Apr 12, 2010 4.194 4.228 4.194 4.217 343,366 +0.03(+0.80%)
Apr 09, 2010 4.189 4.207 4.153 4.184 408,151 +0.03(+0.74%)
Apr 08, 2010 4.107 4.153 4.086 4.153 377,569 +0.05(+1.16%)
Apr 07, 2010 4.079 4.151 4.079 4.106 496,878 +0.02(+0.53%)
Apr 06, 2010 3.994 4.094 3.994 4.084 384,270 +0.07(+1.79%)
Apr 05, 2010 3.979 4.025 3.968 4.012 270,002 +0.04(+0.89%)
Apr 01, 2010 3.953 3.977 3.977 3.977 274,434 +0.03(+0.79%)
Mar 31, 2010 3.948 3.951 3.935 3.945 186,428 +0.01(+0.20%)
Mar 30, 2010 3.945 3.951 3.930 3.938 153,605 +0.01(+0.26%)
Mar 29, 2010 3.976 3.989 3.927 3.927 249,314 -0.03(-0.71%)
Mar 26, 2010 3.989 3.989 3.953 3.956 303,195 -0.03(-0.71%)
Mar 25, 2010 3.951 3.992 3.938 3.984 340,680 +0.05(+1.30%)
Mar 24, 2010 3.948 3.951 3.915 3.933 256,498 -0.00(-0.07%)
Mar 23, 2010 3.935 3.943 3.916 3.935 378,357 +0.02(+0.39%)
Mar 22, 2010 3.892 3.951 3.879 3.920 280,515 +0.01(+0.33%)
Mar 19, 2010 3.889 3.907 3.863 3.907 260,541 +0.02(+0.39%)
Mar 18, 2010 3.868 3.902 3.868 3.892 197,097 +0.01(+0.26%)
Mar 17, 2010 3.858 3.886 3.856 3.881 197,273 +0.01(+0.33%)
Mar 16, 2010 3.850 3.874 3.825 3.868 500,184 +0.00(+0.07%)
Mar 15, 2010 3.899 3.899 3.866 3.866 545,614 -0.06(-1.50%)
Mar 12, 2010 3.912 3.925 3.863 3.925 605,556 +0.01(+0.33%)
Mar 11, 2010 3.899 3.912 3.856 3.912 807,905 +0.01(+0.25%)
Mar 10, 2010 3.897 3.925 3.897 3.902 320,438 +0.00(+0.00%)
Mar 09, 2010 3.885 3.923 3.882 3.902 353,778 +0.02(+0.55%)
Mar 08, 2010 3.836 3.882 3.834 3.881 346,198 +0.04(+1.09%)
Mar 05, 2010 3.803 3.839 3.803 3.839 232,998 +0.03(+0.87%)
Mar 04, 2010 3.796 3.806 3.783 3.806 348,456 +0.01(+0.27%)
Mar 03, 2010 3.785 3.798 3.780 3.796 597,841 +0.01(+0.33%)
Mar 02, 2010 3.742 3.798 3.742 3.783 538,623 +0.05(+1.23%)
Mar 01, 2010 3.742 3.742 3.694 3.737 446,977 +0.03(+0.89%)
Feb 26, 2010 3.732 3.742 3.691 3.704 339,645 -0.01(-0.21%)
Feb 25, 2010 3.674 3.735 3.674 3.712 218,660 -0.00(-0.07%)
Feb 24, 2010 3.730 3.747 3.712 3.714 423,207 +0.02(+0.41%)
Feb 23, 2010 3.666 3.719 3.666 3.699 385,364 +0.02(+0.62%)
Feb 22, 2010 3.714 3.719 3.663 3.676 438,308 -0.04(-1.09%)
Feb 19, 2010 3.676 3.719 3.661 3.717 260,831 +0.03(+0.90%)
Feb 18, 2010 3.653 3.686 3.651 3.684 183,924 +0.03(+0.70%)
Feb 17, 2010 3.656 3.667 3.633 3.658 254,679 +0.01(+0.14%)
Feb 16, 2010 3.635 3.661 3.623 3.653 316,552 +0.01(+0.36%)
Feb 12, 2010 3.600 3.640 3.640 3.640 333,950 +0.01(+0.20%)
Feb 11, 2010 3.608 3.643 3.598 3.633 209,090 +0.03(+0.85%)
Feb 10, 2010 3.648 3.663 3.580 3.602 369,874 -0.04(-1.20%)
Feb 09, 2010 3.528 3.679 3.528 3.646 470,503 +0.13(+3.58%)
Feb 08, 2010 3.500 3.571 3.490 3.520 602,806 +0.03(+0.87%)
Feb 05, 2010 3.528 3.568 3.405 3.490 1,411,096 -0.06(-1.77%)
Feb 04, 2010 3.747 3.747 3.530 3.553 1,434,113 -0.19(-5.17%)
Feb 03, 2010 3.734 3.760 3.717 3.747 289,017 +0.01(+0.34%)
Feb 02, 2010 3.734 3.744 3.717 3.734 259,777 -0.01(-0.27%)
Feb 01, 2010 3.739 3.744 3.709 3.744 470,634 +0.04(+1.09%)
Jan 29, 2010 3.737 3.744 3.702 3.704 287,524 -0.02(-0.59%)
Jan 28, 2010 3.724 3.732 3.664 3.726 354,160 -0.00(-0.09%)
Jan 27, 2010 3.694 3.729 3.669 3.729 274,629 +0.02(+0.41%)
Jan 26, 2010 3.661 3.724 3.656 3.714 265,893 +0.03(+0.75%)
Jan 25, 2010 3.679 3.689 3.651 3.687 317,244 +0.01(+0.14%)
Jan 22, 2010 3.697 3.714 3.679 3.682 254,023 -0.03(-0.88%)
Jan 21, 2010 3.737 3.762 3.677 3.714 225,097 -0.03(-0.87%)
Jan 20, 2010 3.719 3.747 3.694 3.747 288,203 +0.02(+0.47%)
Jan 19, 2010 3.697 3.747 3.682 3.729 328,176 +0.02(+0.54%)
Jan 15, 2010 3.687 3.709 3.709 3.709 241,049 +0.01(+0.27%)
Jan 14, 2010 3.729 3.729 3.661 3.699 556,058 -0.04(-1.08%)
Jan 13, 2010 3.702 3.739 3.692 3.739 253,757 +0.03(+0.75%)
Jan 12, 2010 3.699 3.727 3.689 3.712 244,893 -0.03(-0.81%)
Jan 11, 2010 3.692 3.742 3.679 3.742 345,280 +0.05(+1.36%)
Jan 08, 2010 3.624 3.692 3.609 3.692 273,112 +0.08(+2.09%)
Jan 07, 2010 3.626 3.626 3.548 3.616 563,325 -0.02(-0.42%)
Jan 06, 2010 3.603 3.649 3.591 3.631 287,460 +0.03(+0.91%)
Jan 05, 2010 3.478 3.619 3.475 3.598 671,845 +0.07(+2.00%)
Jan 04, 2010 3.530 3.538 3.455 3.528 1,035,019 -0.02(-0.68%)
Dec 31, 2009 3.551 3.552 3.552 3.552 275,995 +0.01(+0.33%)
Dec 30, 2009 3.583 3.588 3.533 3.541 437,379 -0.07(-1.95%)
Dec 29, 2009 3.651 3.687 3.578 3.611 409,446 -0.05(-1.45%)
Dec 28, 2009 3.654 3.707 3.651 3.664 503,968 +0.01(+0.35%)
Dec 24, 2009 3.624 3.651 3.624 3.651 128,482 +0.01(+0.35%)
Dec 23, 2009 3.609 3.639 3.588 3.639 199,479 +0.05(+1.47%)
Dec 22, 2009 3.606 3.639 3.576 3.586 523,045 -0.02(-0.42%)
Dec 21, 2009 3.639 3.646 3.601 3.601 270,555 -0.04(-1.11%)
Dec 18, 2009 3.619 3.661 3.597 3.641 257,085 +0.03(+0.77%)
Dec 17, 2009 3.573 3.621 3.571 3.614 290,180 +0.01(+0.35%)
Dec 16, 2009 3.593 3.601 3.571 3.601 151,916 +0.01(+0.28%)
Dec 15, 2009 3.611 3.611 3.558 3.591 230,327 -0.02(-0.63%)
Dec 14, 2009 3.556 3.614 3.556 3.614 341,281 +0.05(+1.41%)
Dec 11, 2009 3.551 3.563 3.538 3.563 168,774 +0.02(+0.50%)
Dec 10, 2009 3.548 3.551 3.535 3.546 341,293 +0.01(+0.21%)
Dec 09, 2009 3.535 3.551 3.462 3.538 531,393 -0.03(-0.85%)
Dec 08, 2009 3.548 3.581 3.518 3.568 359,556 +0.01(+0.35%)
Dec 07, 2009 3.525 3.576 3.524 3.556 461,159 +0.05(+1.36%)
Dec 04, 2009 3.518 3.532 3.490 3.508 435,763 +0.01(+0.36%)
Dec 03, 2009 3.543 3.551 3.493 3.495 312,355 -0.05(-1.28%)
Dec 02, 2009 3.578 3.581 3.533 3.541 407,572 -0.02(-0.64%)
Dec 01, 2009 3.510 3.563 3.505 3.563 300,327 +0.06(+1.80%)
Nov 30, 2009 3.475 3.510 3.465 3.500 264,225 +0.04(+1.09%)
Nov 27, 2009 3.400 3.490 3.400 3.462 394,789 -0.06(-1.65%)
Nov 25, 2009 3.510 3.541 3.510 3.520 174,262 +0.01(+0.21%)
Nov 24, 2009 3.510 3.533 3.500 3.513 138,633 +0.00(+0.00%)
Nov 23, 2009 3.530 3.551 3.500 3.513 290,117 -0.01(-0.29%)
Nov 20, 2009 3.525 3.533 3.490 3.523 141,587 -0.01(-0.21%)
Nov 19, 2009 3.498 3.533 3.478 3.530 186,982 +0.01(+0.36%)
Nov 18, 2009 3.503 3.523 3.490 3.518 292,523 +0.01(+0.36%)
Nov 17, 2009 3.500 3.520 3.500 3.505 183,777 -0.02(-0.43%)
Nov 16, 2009 3.530 3.546 3.505 3.520 281,475 -0.01(-0.36%)
Nov 13, 2009 3.510 3.541 3.478 3.533 331,603 +0.01(+0.21%)
Nov 12, 2009 3.543 3.546 3.513 3.525 359,648 -0.06(-1.69%)
Nov 11, 2009 3.578 3.601 3.553 3.586 342,878 +0.03(+0.92%)
Nov 10, 2009 3.515 3.583 3.503 3.553 426,792 +0.04(+1.07%)
Nov 09, 2009 3.495 3.566 3.494 3.515 636,871 +0.04(+1.16%)
Nov 06, 2009 3.407 3.493 3.394 3.475 335,062 +0.04(+1.25%)
Nov 05, 2009 3.392 3.450 3.387 3.432 273,712 +0.04(+1.19%)
Nov 04, 2009 3.397 3.437 3.387 3.392 202,898 -0.00(-0.07%)
Nov 03, 2009 3.319 3.422 3.318 3.394 358,552 +0.04(+1.20%)
Nov 02, 2009 3.319 3.407 3.309 3.354 346,948 +0.04(+1.22%)
Oct 30, 2009 3.435 3.435 3.300 3.314 391,846 -0.06(-1.72%)
Oct 29, 2009 3.319 3.377 3.314 3.372 571,934 +0.10(+2.92%)
Oct 28, 2009 3.475 3.478 3.228 3.276 715,825 -0.22(-6.34%)
Oct 27, 2009 3.480 3.520 3.475 3.498 295,061 +0.01(+0.22%)
Oct 26, 2009 3.473 3.541 3.467 3.490 433,186 +0.01(+0.14%)
Oct 23, 2009 3.467 3.493 3.467 3.485 225,919 +0.02(+0.58%)
Oct 22, 2009 3.430 3.465 3.372 3.465 606,086 +0.02(+0.58%)
Oct 21, 2009 3.440 3.454 3.427 3.445 246,295 -0.01(-0.22%)
Oct 20, 2009 3.432 3.462 3.427 3.452 395,368 +0.02(+0.45%)
Oct 19, 2009 3.384 3.455 3.369 3.437 338,640 +0.04(+1.25%)
Oct 16, 2009 3.410 3.420 3.359 3.394 485,001 -0.02(-0.44%)
Oct 15, 2009 3.422 3.437 3.400 3.410 224,815 -0.03(-0.81%)
Oct 14, 2009 3.437 3.455 3.412 3.437 244,218 +0.01(+0.22%)
Oct 13, 2009 3.437 3.437 3.400 3.430 247,550 -0.03(-0.87%)
Oct 12, 2009 3.445 3.475 3.440 3.460 356,054 +0.01(+0.29%)
Oct 09, 2009 3.407 3.450 3.407 3.450 259,531 +0.03(+0.81%)
Oct 08, 2009 3.437 3.445 3.404 3.422 313,130 -0.01(-0.37%)
Oct 07, 2009 3.415 3.450 3.400 3.435 329,245 +0.02(+0.59%)
Oct 06, 2009 3.397 3.440 3.392 3.415 285,260 +0.03(+0.82%)
Oct 05, 2009 3.324 3.392 3.296 3.387 388,546 +0.07(+1.96%)
Oct 02, 2009 3.332 3.335 3.264 3.322 490,148 -0.04(-1.26%)
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.