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

Pioneer High Income Trust (NY: PHT )

7.335 -0.005 (-0.07%)
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 19, 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 29, 2006 4.498 4.518 4.476 4.476 217,577 -0.02(-0.34%)
Sep 28, 2006 4.518 4.526 4.471 4.491 238,223 -0.02(-0.45%)
Sep 27, 2006 4.521 4.534 4.511 4.511 254,899 -0.02(-0.44%)
Sep 26, 2006 4.549 4.549 4.513 4.531 240,605 -0.01(-0.28%)
Sep 25, 2006 4.521 4.586 4.508 4.544 537,590 -0.00(-0.06%)
Sep 22, 2006 4.503 4.559 4.501 4.546 239,811 +0.02(+0.39%)
Sep 21, 2006 4.521 4.534 4.496 4.529 184,226 +0.02(+0.39%)
Sep 20, 2006 4.534 4.544 4.501 4.511 245,767 -0.01(-0.28%)
Sep 19, 2006 4.546 4.559 4.496 4.523 239,017 -0.01(-0.28%)
Sep 18, 2006 4.538 4.571 4.529 4.536 125,464 +0.02(+0.33%)
Sep 15, 2006 4.521 4.546 4.515 4.521 148,492 -0.01(-0.22%)
Sep 14, 2006 4.534 4.546 4.511 4.531 170,329 -0.00(-0.06%)
Sep 13, 2006 4.508 4.554 4.498 4.534 180,255 -0.02(-0.39%)
Sep 12, 2006 4.531 4.584 4.523 4.551 395,053 +0.03(+0.61%)
Sep 11, 2006 4.534 4.541 4.511 4.523 198,916 -0.03(-0.66%)
Sep 08, 2006 4.486 4.554 4.486 4.554 177,476 +0.05(+1.12%)
Sep 07, 2006 4.496 4.526 4.471 4.503 269,589 +0.02(+0.34%)
Sep 06, 2006 4.546 4.546 4.471 4.488 289,044 -0.05(-1.00%)
Sep 05, 2006 4.511 4.546 4.493 4.534 192,563 +0.05(+1.07%)
Sep 01, 2006 4.488 4.503 4.478 4.486 200,901 +0.01(+0.22%)
Aug 31, 2006 4.491 4.506 4.464 4.476 232,267 +0.00(+0.06%)
Aug 30, 2006 4.461 4.501 4.461 4.473 186,211 +0.02(+0.34%)
Aug 29, 2006 4.483 4.486 4.418 4.458 175,491 -0.01(-0.28%)
Aug 28, 2006 4.466 4.496 4.445 4.471 211,224 +0.00(+0.00%)
Aug 25, 2006 4.448 4.471 4.418 4.471 164,771 +0.02(+0.45%)
Aug 24, 2006 4.420 4.466 4.420 4.450 168,741 +0.01(+0.11%)
Aug 23, 2006 4.493 4.506 4.403 4.445 261,251 -0.05(-1.12%)
Aug 22, 2006 4.445 4.529 4.445 4.496 231,076 +0.03(+0.56%)
Aug 21, 2006 4.496 4.534 4.468 4.471 255,296 -0.06(-1.28%)
Aug 18, 2006 4.440 4.534 4.440 4.529 190,181 +0.09(+1.99%)
Aug 17, 2006 4.445 4.471 4.440 4.440 122,288 -0.01(-0.17%)
Aug 16, 2006 4.428 4.458 4.425 4.448 166,756 -0.01(-0.17%)
Aug 15, 2006 4.445 4.466 4.425 4.455 232,267 -0.00(-0.06%)
Aug 14, 2006 4.468 4.471 4.448 4.458 165,962 -0.00(-0.06%)
Aug 11, 2006 4.458 4.483 4.449 4.461 114,347 -0.03(-0.56%)
Aug 10, 2006 4.483 4.491 4.445 4.486 281,897 +0.05(+1.02%)
Aug 09, 2006 4.418 4.440 4.398 4.440 171,520 +0.02(+0.51%)
Aug 08, 2006 4.413 4.433 4.377 4.418 205,269 +0.01(+0.11%)
Aug 07, 2006 4.450 4.450 4.410 4.413 172,314 -0.01(-0.28%)
Aug 04, 2006 4.458 4.458 4.408 4.425 218,371 -0.02(-0.45%)
Aug 03, 2006 4.413 4.458 4.413 4.445 208,842 +0.01(+0.28%)
Aug 02, 2006 4.435 4.445 4.395 4.433 206,063 -0.00(-0.06%)
Aug 01, 2006 4.365 4.443 4.360 4.435 177,873 +0.07(+1.67%)
Jul 31, 2006 4.463 4.463 4.360 4.362 257,281 -0.11(-2.42%)
Jul 28, 2006 4.483 4.511 4.458 4.471 227,900 -0.00(-0.06%)
Jul 27, 2006 4.468 4.483 4.442 4.473 254,899 +0.03(+0.68%)
Jul 26, 2006 4.420 4.483 4.407 4.443 298,176 +0.04(+0.80%)
Jul 25, 2006 4.408 4.430 4.395 4.408 173,109 -0.02(-0.40%)
Jul 24, 2006 4.395 4.440 4.393 4.425 221,150 +0.03(+0.75%)
Jul 21, 2006 4.395 4.400 4.370 4.393 146,904 -0.02(-0.40%)
Jul 20, 2006 4.395 4.458 4.375 4.410 376,790 +0.03(+0.57%)
Jul 19, 2006 4.355 4.400 4.355 4.385 190,578 +0.01(+0.12%)
Jul 18, 2006 4.345 4.385 4.287 4.380 231,473 +0.05(+1.16%)
Jul 17, 2006 4.297 4.342 4.287 4.330 133,008 +0.03(+0.76%)
Jul 14, 2006 4.335 4.375 4.287 4.297 164,771 -0.02(-0.41%)
Jul 13, 2006 4.307 4.370 4.307 4.314 192,961 -0.05(-1.10%)
Jul 12, 2006 4.398 4.405 4.335 4.362 249,737 -0.03(-0.57%)
Jul 11, 2006 4.375 4.433 4.325 4.387 402,200 +0.02(+0.52%)
Jul 10, 2006 4.357 4.405 4.342 4.365 173,903 +0.02(+0.35%)
Jul 07, 2006 4.337 4.367 4.322 4.350 193,358 -0.00(-0.06%)
Jul 06, 2006 4.330 4.370 4.314 4.352 194,549 +0.01(+0.23%)
Jul 05, 2006 4.370 4.370 4.312 4.342 149,286 -0.03(-0.58%)
Jul 03, 2006 4.319 4.370 4.317 4.367 120,302 +0.02(+0.52%)
Jun 30, 2006 4.357 4.367 4.312 4.345 155,242 +0.00(+0.06%)
Jun 29, 2006 4.299 4.357 4.284 4.342 170,726 +0.02(+0.52%)
Jun 28, 2006 4.287 4.325 4.259 4.319 183,432 +0.06(+1.42%)
Jun 27, 2006 4.307 4.327 4.251 4.259 173,109 -0.04(-0.82%)
Jun 26, 2006 4.319 4.332 4.284 4.294 145,316 -0.02(-0.47%)
Jun 23, 2006 4.294 4.340 4.294 4.314 125,861 -0.01(-0.12%)
Jun 22, 2006 4.282 4.330 4.272 4.319 156,830 +0.01(+0.29%)
Jun 21, 2006 4.231 4.307 4.231 4.307 198,916 +0.06(+1.48%)
Jun 20, 2006 4.234 4.269 4.231 4.244 179,858 +0.00(+0.00%)
Jun 19, 2006 4.304 4.327 4.239 4.244 246,561 -0.05(-1.17%)
Jun 16, 2006 4.257 4.304 4.246 4.294 90,127 +0.05(+1.07%)
Jun 15, 2006 4.244 4.292 4.236 4.249 155,242 +0.01(+0.18%)
Jun 14, 2006 4.244 4.272 4.231 4.241 191,769 +0.00(+0.06%)
Jun 13, 2006 4.277 4.277 4.231 4.239 163,580 -0.06(-1.35%)
Jun 12, 2006 4.282 4.317 4.275 4.297 154,845 -0.01(-0.23%)
Jun 09, 2006 4.249 4.330 4.246 4.307 162,786 +0.05(+1.06%)
Jun 08, 2006 4.294 4.294 4.254 4.262 173,903 -0.03(-0.70%)
Jun 07, 2006 4.309 4.322 4.292 4.292 181,446 -0.04(-0.93%)
Jun 06, 2006 4.327 4.375 4.323 4.332 215,592 -0.02(-0.46%)
Jun 05, 2006 4.342 4.367 4.307 4.352 169,138 -0.02(-0.35%)
Jun 02, 2006 4.284 4.367 4.282 4.367 170,726 +0.07(+1.70%)
Jun 01, 2006 4.282 4.350 4.282 4.294 262,839 +0.00(+0.00%)
May 31, 2006 4.312 4.319 4.284 4.294 160,006 -0.01(-0.29%)
May 30, 2006 4.314 4.340 4.277 4.307 156,036 +0.01(+0.18%)
May 26, 2006 4.282 4.307 4.264 4.299 106,406 +0.03(+0.71%)
May 25, 2006 4.267 4.282 4.241 4.269 159,609 +0.03(+0.65%)
May 24, 2006 4.251 4.277 4.231 4.241 165,168 -0.03(-0.71%)
May 23, 2006 4.282 4.294 4.246 4.272 175,491 +0.01(+0.12%)
May 22, 2006 4.282 4.304 4.231 4.267 190,975 -0.00(-0.06%)
May 19, 2006 4.269 4.299 4.264 4.269 102,039 -0.04(-0.88%)
May 18, 2006 4.264 4.307 4.264 4.307 154,845 +0.03(+0.77%)
May 17, 2006 4.249 4.277 4.246 4.274 185,814 +0.02(+0.41%)
May 16, 2006 4.236 4.259 4.224 4.257 216,783 +0.04(+0.84%)
May 15, 2006 4.257 4.257 4.221 4.221 160,403 -0.02(-0.48%)
May 12, 2006 4.257 4.279 4.216 4.241 163,580 -0.05(-1.17%)
May 11, 2006 4.299 4.332 4.257 4.292 260,854 -0.01(-0.12%)
May 10, 2006 4.262 4.297 4.246 4.297 223,930 +0.02(+0.53%)
May 09, 2006 4.244 4.274 4.234 4.274 171,123 +0.02(+0.41%)
May 08, 2006 4.244 4.269 4.231 4.257 316,440 +0.02(+0.36%)
May 05, 2006 4.209 4.257 4.206 4.241 179,858 +0.03(+0.78%)
May 04, 2006 4.194 4.241 4.186 4.209 163,977 +0.03(+0.60%)
May 03, 2006 4.181 4.226 4.172 4.183 176,285 +0.01(+0.30%)
May 02, 2006 4.206 4.219 4.171 4.171 325,572 -0.05(-1.13%)
May 01, 2006 4.224 4.257 4.206 4.219 176,285 -0.01(-0.12%)
Apr 28, 2006 4.209 4.244 4.209 4.224 190,578 +0.00(+0.06%)
Apr 27, 2006 4.244 4.251 4.206 4.221 170,726 -0.01(-0.18%)
Apr 26, 2006 4.236 4.287 4.206 4.229 183,432 -0.03(-0.77%)
Apr 25, 2006 4.251 4.274 4.206 4.262 192,961 +0.03(+0.71%)
Apr 24, 2006 4.249 4.274 4.196 4.231 364,084 -0.04(-1.00%)
Apr 21, 2006 4.257 4.282 4.248 4.274 156,036 -0.02(-0.53%)
Apr 20, 2006 4.294 4.299 4.274 4.297 183,829 +0.04(+0.95%)
Apr 19, 2006 4.226 4.294 4.210 4.257 137,772 +0.01(+0.12%)
Apr 18, 2006 4.206 4.254 4.180 4.251 149,286 +0.03(+0.66%)
Apr 17, 2006 4.254 4.302 4.224 4.224 147,301 -0.04(-0.83%)
Apr 13, 2006 4.299 4.325 4.229 4.259 173,903 -0.04(-0.94%)
Apr 12, 2006 4.284 4.330 4.269 4.299 148,095 +0.00(+0.00%)
Apr 11, 2006 4.274 4.312 4.251 4.299 159,212 +0.04(+0.89%)
Apr 10, 2006 4.282 4.312 4.244 4.262 147,301 -0.00(-0.06%)
Apr 07, 2006 4.294 4.347 4.262 4.264 196,137 -0.05(-1.11%)
Apr 06, 2006 4.294 4.337 4.282 4.312 127,052 +0.01(+0.12%)
Apr 05, 2006 4.332 4.342 4.274 4.307 182,637 -0.00(-0.06%)
Apr 04, 2006 4.265 4.335 4.260 4.309 154,051 +0.03(+0.65%)
Apr 03, 2006 4.231 4.312 4.231 4.282 229,885 +0.05(+1.19%)
Mar 31, 2006 4.259 4.332 4.231 4.231 311,675 -0.03(-0.65%)
Mar 30, 2006 4.289 4.317 4.257 4.259 233,856 +0.00(+0.06%)
Mar 29, 2006 4.269 4.317 4.236 4.257 238,223 -0.03(-0.59%)
Mar 28, 2006 4.337 4.365 4.257 4.282 270,780 -0.01(-0.30%)
Mar 27, 2006 4.304 4.367 4.282 4.295 131,419 -0.02(-0.52%)
Mar 24, 2006 4.319 4.372 4.310 4.317 185,814 -0.02(-0.35%)
Mar 23, 2006 4.294 4.332 4.244 4.332 322,395 +0.01(+0.17%)
Mar 22, 2006 4.284 4.327 4.272 4.325 209,239 +0.04(+0.94%)
Mar 21, 2006 4.269 4.337 4.256 4.284 174,697 +0.02(+0.35%)
Mar 20, 2006 4.289 4.317 4.269 4.269 149,286 +0.01(+0.12%)
Mar 17, 2006 4.244 4.292 4.231 4.264 148,889 +0.03(+0.71%)
Mar 16, 2006 4.307 4.307 4.234 4.234 205,269 -0.04(-0.88%)
Mar 15, 2006 4.319 4.319 4.272 4.272 252,913 -0.04(-0.99%)
Mar 14, 2006 4.319 4.350 4.282 4.314 277,530 +0.02(+0.41%)
Mar 13, 2006 4.274 4.304 4.224 4.297 185,814 -0.01(-0.29%)
Mar 10, 2006 4.319 4.330 4.258 4.309 147,301 +0.02(+0.35%)
Mar 09, 2006 4.274 4.319 4.258 4.294 227,900 +0.05(+1.19%)
Mar 08, 2006 4.282 4.299 4.244 4.244 231,076 -0.04(-0.88%)
Mar 07, 2006 4.304 4.304 4.269 4.282 202,092 +0.02(+0.41%)
Mar 06, 2006 4.246 4.322 4.244 4.264 143,728 +0.01(+0.12%)
Mar 03, 2006 4.319 4.322 4.236 4.259 244,973 -0.05(-1.05%)
Mar 02, 2006 4.304 4.325 4.274 4.304 178,270 +0.01(+0.23%)
Mar 01, 2006 4.312 4.319 4.254 4.294 199,313 -0.00(-0.06%)
Feb 28, 2006 4.282 4.309 4.264 4.297 212,018 +0.02(+0.35%)
Feb 27, 2006 4.279 4.307 4.254 4.282 177,873 +0.00(+0.06%)
Feb 24, 2006 4.239 4.299 4.227 4.279 216,386 +0.02(+0.35%)
Feb 23, 2006 4.249 4.277 4.229 4.264 238,620 +0.00(+0.06%)
Feb 22, 2006 4.234 4.302 4.225 4.262 258,869 +0.02(+0.36%)
Feb 21, 2006 4.201 4.294 4.201 4.246 268,398 +0.07(+1.57%)
Feb 17, 2006 4.163 4.194 4.158 4.181 212,018 -0.01(-0.24%)
Feb 16, 2006 4.158 4.194 4.143 4.191 191,769 +0.05(+1.09%)
Feb 15, 2006 4.194 4.231 4.143 4.146 263,633 -0.06(-1.32%)
Feb 14, 2006 4.231 4.241 4.196 4.201 138,169 -0.02(-0.42%)
Feb 13, 2006 4.307 4.307 4.219 4.219 268,398 -0.10(-2.33%)
Feb 10, 2006 4.257 4.319 4.236 4.319 219,959 +0.07(+1.66%)
Feb 09, 2006 4.221 4.257 4.221 4.249 188,593 +0.04(+0.90%)
Feb 08, 2006 4.211 4.241 4.196 4.211 199,313 -0.02(-0.48%)
Feb 07, 2006 4.244 4.257 4.219 4.231 158,021 -0.01(-0.24%)
Feb 06, 2006 4.246 4.267 4.219 4.241 162,786 -0.03(-0.59%)
Feb 03, 2006 4.287 4.287 4.247 4.267 163,183 +0.00(+0.00%)
Feb 02, 2006 4.234 4.282 4.234 4.267 186,211 +0.02(+0.41%)
Feb 01, 2006 4.239 4.277 4.231 4.249 129,434 -0.00(-0.06%)
Jan 31, 2006 4.226 4.289 4.206 4.251 224,724 +0.03(+0.60%)
Jan 30, 2006 4.282 4.292 4.226 4.226 194,946 -0.03(-0.77%)
Jan 27, 2006 4.269 4.269 4.246 4.259 127,846 +0.00(+0.06%)
Jan 26, 2006 4.244 4.269 4.241 4.257 170,726 +0.02(+0.36%)
Jan 25, 2006 4.229 4.277 4.226 4.241 267,604 +0.00(+0.00%)
Jan 24, 2006 4.241 4.244 4.221 4.241 222,738 +0.01(+0.18%)
Jan 23, 2006 4.229 4.269 4.219 4.234 195,740 -0.01(-0.18%)
Jan 20, 2006 4.254 4.254 4.214 4.241 184,623 -0.02(-0.35%)
Jan 19, 2006 4.244 4.266 4.214 4.257 224,724 +0.04(+0.90%)
Jan 18, 2006 4.231 4.257 4.219 4.219 216,783 -0.03(-0.65%)
Jan 17, 2006 4.244 4.254 4.181 4.246 238,620 +0.01(+0.18%)
Jan 13, 2006 4.206 4.239 4.181 4.239 322,395 +0.05(+1.08%)
Jan 12, 2006 4.219 4.248 4.181 4.194 239,414 -0.01(-0.30%)
Jan 11, 2006 4.186 4.226 4.171 4.206 169,535 +0.02(+0.36%)
Jan 10, 2006 4.186 4.196 4.156 4.191 186,211 +0.03(+0.66%)
Jan 09, 2006 4.181 4.196 4.133 4.163 245,370 -0.02(-0.42%)
Jan 06, 2006 4.189 4.199 4.141 4.181 341,850 +0.01(+0.12%)
Jan 05, 2006 4.115 4.176 4.111 4.176 204,078 +0.05(+1.10%)
Jan 04, 2006 4.181 4.211 4.105 4.131 246,561 -0.08(-1.91%)
Jan 03, 2006 4.201 4.254 4.181 4.211 212,018 -0.01(-0.30%)
Dec 30, 2005 4.206 4.241 4.168 4.224 223,930 +0.05(+1.15%)
Dec 29, 2005 4.204 4.204 4.168 4.176 145,316 +0.01(+0.18%)
Dec 28, 2005 4.151 4.194 4.136 4.168 260,854 +0.01(+0.18%)
Dec 27, 2005 4.133 4.161 4.108 4.161 242,590 +0.05(+1.23%)
Dec 23, 2005 4.118 4.136 4.083 4.110 175,491 -0.02(-0.37%)
Dec 22, 2005 4.075 4.131 4.045 4.126 138,566 +0.04(+0.92%)
Dec 21, 2005 4.123 4.131 4.060 4.088 205,269 -0.04(-0.86%)
Dec 20, 2005 4.050 4.123 4.037 4.123 333,512 +0.05(+1.17%)
Dec 19, 2005 4.085 4.120 4.042 4.075 202,092 -0.02(-0.55%)
Dec 16, 2005 4.093 4.118 4.075 4.098 204,078 -0.02(-0.49%)
Dec 15, 2005 4.078 4.123 4.078 4.118 275,148 +0.03(+0.74%)
Dec 14, 2005 4.110 4.120 4.086 4.088 228,694 -0.01(-0.25%)
Dec 13, 2005 4.068 4.123 4.058 4.098 286,662 +0.06(+1.37%)
Dec 12, 2005 4.030 4.080 4.005 4.042 255,693 +0.02(+0.50%)
Dec 09, 2005 4.073 4.085 4.017 4.022 215,989 -0.07(-1.60%)
Dec 08, 2005 3.997 4.108 3.997 4.088 187,799 -0.01(-0.25%)
Dec 07, 2005 4.136 4.138 4.078 4.098 132,611 -0.04(-0.91%)
Dec 06, 2005 4.123 4.136 4.105 4.136 208,048 +0.01(+0.31%)
Dec 05, 2005 4.110 4.123 4.110 4.123 192,563 +0.01(+0.31%)
Dec 02, 2005 4.105 4.113 4.085 4.110 215,989 +0.01(+0.31%)
Dec 01, 2005 4.085 4.118 4.080 4.098 192,166 -0.01(-0.25%)
Nov 30, 2005 4.075 4.108 4.061 4.108 246,958 +0.02(+0.43%)
Nov 29, 2005 4.065 4.090 4.045 4.090 196,137 +0.03(+0.74%)
Nov 28, 2005 4.030 4.065 4.017 4.060 165,962 +0.03(+0.75%)
Nov 25, 2005 4.030 4.030 4.010 4.030 82,187 +0.00(+0.07%)
Nov 23, 2005 4.025 4.027 3.992 4.027 209,636 +0.01(+0.18%)
Nov 22, 2005 4.025 4.042 4.000 4.020 270,383 -0.03(-0.75%)
Nov 21, 2005 4.027 4.053 4.012 4.050 222,738 +0.02(+0.50%)
Nov 18, 2005 4.040 4.058 3.992 4.030 271,574 +0.00(+0.00%)
Nov 17, 2005 4.042 4.053 3.984 4.030 271,971 -0.03(-0.68%)
Nov 16, 2005 4.055 4.078 4.025 4.058 141,345 -0.02(-0.56%)
Nov 15, 2005 4.035 4.120 4.030 4.080 206,857 -0.01(-0.25%)
Nov 14, 2005 4.080 4.093 4.035 4.090 97,671 +0.02(+0.43%)
Nov 11, 2005 4.085 4.085 4.035 4.073 173,506 +0.00(+0.00%)
Nov 10, 2005 4.045 4.073 4.035 4.073 195,740 +0.01(+0.25%)
Nov 09, 2005 4.068 4.088 4.058 4.063 155,242 +0.00(+0.06%)
Nov 08, 2005 4.068 4.080 4.052 4.060 111,965 +0.01(+0.12%)
Nov 07, 2005 4.090 4.093 4.037 4.055 209,239 -0.03(-0.62%)
Nov 04, 2005 4.055 4.080 4.042 4.080 187,402 +0.03(+0.68%)
Nov 03, 2005 4.070 4.092 4.031 4.053 191,769 +0.01(+0.12%)
Nov 02, 2005 4.080 4.080 4.030 4.047 123,479 -0.01(-0.19%)
Nov 01, 2005 4.085 4.085 4.032 4.055 123,876 -0.02(-0.37%)
Oct 31, 2005 4.098 4.120 4.045 4.070 152,860 -0.05(-1.16%)
Oct 28, 2005 4.156 4.166 4.098 4.118 163,183 -0.03(-0.61%)
Oct 27, 2005 4.131 4.163 4.131 4.143 158,815 +0.03(+0.67%)
Oct 26, 2005 4.143 4.176 4.080 4.115 248,546 -0.03(-0.61%)
Oct 25, 2005 4.126 4.166 4.107 4.141 172,314 +0.02(+0.37%)
Oct 24, 2005 4.017 4.131 3.997 4.126 221,944 +0.08(+2.06%)
Oct 21, 2005 3.947 4.055 3.943 4.042 208,445 +0.08(+2.10%)
Oct 20, 2005 3.916 3.967 3.916 3.959 129,434 +0.02(+0.58%)
Oct 19, 2005 3.929 3.939 3.899 3.937 230,282 +0.01(+0.26%)
Oct 18, 2005 4.017 4.030 3.879 3.927 441,507 -0.08(-1.95%)
Oct 17, 2005 4.030 4.068 3.982 4.005 217,577 -0.05(-1.18%)
Oct 14, 2005 4.047 4.073 4.035 4.053 156,433 +0.01(+0.25%)
Oct 13, 2005 4.120 4.138 3.979 4.042 413,714 -0.11(-2.73%)
Oct 12, 2005 4.178 4.178 4.131 4.156 169,138 -0.02(-0.42%)
Oct 11, 2005 4.168 4.181 4.105 4.173 211,621 +0.00(+0.00%)
Oct 10, 2005 4.176 4.226 4.123 4.173 211,621 -0.01(-0.18%)
Oct 07, 2005 4.168 4.181 4.131 4.181 204,872 -0.01(-0.30%)
Oct 06, 2005 4.226 4.226 4.194 4.194 171,917 -0.03(-0.77%)
Oct 05, 2005 4.173 4.226 4.152 4.226 223,533 +0.07(+1.64%)
Oct 04, 2005 4.196 4.196 4.131 4.158 173,506 -0.02(-0.54%)
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.