Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 1.999 2.040 1.997 2.021 567,836 +0.04(+1.98%)
Sep 29, 2008 2.215 2.215 1.982 1.982 715,673 -0.36(-15.38%)
Sep 26, 2008 2.191 2.352 2.154 2.342 0 +0.07(+3.19%)
Sep 25, 2008 2.195 2.285 2.195 2.270 513,071 +0.07(+3.39%)
Sep 24, 2008 2.154 2.195 2.097 2.195 385,794 +0.01(+0.54%)
Sep 23, 2008 2.156 2.195 2.136 2.183 514,960 -0.00(-0.18%)
Sep 22, 2008 2.252 2.256 2.168 2.187 386,687 -0.04(-1.93%)
Sep 19, 2008 2.031 2.358 2.031 2.230 0 +0.27(+14.01%)
Sep 18, 2008 1.817 1.984 1.764 1.956 1,808,015 +0.12(+6.73%)
Sep 17, 2008 2.130 2.130 1.764 1.833 2,117,222 -0.29(-13.81%)
Sep 16, 2008 2.150 2.158 2.031 2.127 1,390,931 -0.13(-5.73%)
Sep 15, 2008 2.364 2.375 2.238 2.256 1,071,868 -0.19(-7.77%)
Sep 12, 2008 2.448 2.468 2.414 2.446 587,395 -0.05(-1.89%)
Sep 11, 2008 2.544 2.546 2.458 2.493 678,593 -0.05(-2.09%)
Sep 10, 2008 2.538 2.569 2.527 2.546 295,550 +0.01(+0.31%)
Sep 09, 2008 2.550 2.571 2.531 2.538 275,071 -0.03(-1.28%)
Sep 08, 2008 2.560 2.593 2.523 2.571 419,925 +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 2.606 2.548 2.548 343,532 -0.06(-2.16%)
Sep 03, 2008 2.593 2.604 2.579 2.604 215,312 +0.00(+0.00%)
Sep 02, 2008 2.569 2.606 2.567 2.604 272,759 +0.03(+1.36%)
Aug 29, 2008 2.558 2.579 2.558 2.569 284,304 -0.01(-0.30%)
Aug 28, 2008 2.560 2.602 2.558 2.577 312,127 +0.02(+0.83%)
Aug 27, 2008 2.552 2.570 2.546 2.556 299,829 +0.02(+0.61%)
Aug 26, 2008 2.548 2.573 2.540 2.540 219,879 -0.02(-0.76%)
Aug 25, 2008 2.536 2.560 2.536 2.560 332,090 +0.00(+0.15%)
Aug 22, 2008 2.571 2.571 2.548 2.556 299,457 -0.00(-0.08%)
Aug 21, 2008 2.548 2.562 2.529 2.558 505,867 +0.01(+0.30%)
Aug 20, 2008 2.552 2.566 2.546 2.550 200,211 -0.00(-0.08%)
Aug 19, 2008 2.562 2.562 2.542 2.552 329,138 -0.03(-1.20%)
Aug 18, 2008 2.589 2.589 2.558 2.583 211,570 +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 2.575 2.548 2.550 355,728 -0.02(-0.60%)
Aug 13, 2008 2.540 2.577 2.540 2.565 365,616 -0.04(-1.56%)
Aug 12, 2008 2.620 2.622 2.606 2.606 177,574 -0.01(-0.52%)
Aug 11, 2008 2.622 2.635 2.614 2.620 260,760 -0.02(-0.59%)
Aug 08, 2008 2.593 2.635 2.540 2.635 265,601 +0.04(+1.42%)
Aug 07, 2008 2.587 2.602 2.554 2.598 303,271 +0.01(+0.22%)
Aug 06, 2008 2.573 2.596 2.569 2.593 265,931 -0.00(-0.15%)
Aug 05, 2008 2.625 2.635 2.569 2.596 468,635 -0.03(-1.11%)
Aug 04, 2008 2.664 2.664 2.625 2.625 276,217 -0.01(-0.44%)
Aug 01, 2008 2.600 2.641 2.600 2.637 163,046 +0.05(+1.79%)
Jul 31, 2008 2.604 2.629 2.591 2.591 204,050 -0.02(-0.67%)
Jul 30, 2008 2.674 2.674 2.606 2.608 202,802 -0.05(-1.90%)
Jul 29, 2008 2.548 2.658 2.548 2.658 337,489 +0.11(+4.33%)
Jul 28, 2008 2.529 2.577 2.529 2.548 258,757 +0.00(+0.15%)
Jul 25, 2008 2.591 2.596 2.542 2.544 454,891 -0.06(-2.38%)
Jul 24, 2008 2.668 2.672 2.606 2.606 150,593 -0.06(-2.32%)
Jul 23, 2008 2.703 2.724 2.659 2.668 279,339 +0.05(+1.77%)
Jul 22, 2008 2.596 2.627 2.589 2.622 149,163 +0.00(+0.07%)
Jul 21, 2008 2.707 2.707 2.618 2.620 268,119 -0.06(-2.24%)
Jul 18, 2008 2.660 2.684 2.625 2.680 238,485 +0.02(+0.73%)
Jul 17, 2008 2.610 2.666 2.610 2.660 397,356 +0.07(+2.62%)
Jul 16, 2008 2.536 2.612 2.486 2.593 539,852 +0.03(+1.36%)
Jul 15, 2008 2.548 2.567 2.403 2.558 916,255 -0.00(-0.08%)
Jul 14, 2008 2.575 2.587 2.529 2.560 413,309 -0.01(-0.45%)
Jul 11, 2008 2.614 2.616 2.560 2.571 258,979 -0.08(-3.00%)
Jul 10, 2008 2.610 2.651 2.602 2.651 334,020 +0.02(+0.81%)
Jul 09, 2008 2.625 2.662 2.625 2.629 341,875 -0.01(-0.37%)
Jul 08, 2008 2.519 2.641 2.517 2.639 642,587 +0.10(+3.97%)
Jul 07, 2008 2.655 2.678 2.482 2.538 2,074,567 -0.15(-5.48%)
Jul 04, 2008 2.684 2.686 2.643 2.686 345,813 +0.00(+0.00%)
Jul 03, 2008 2.684 2.686 2.643 2.686 345,813 +0.01(+0.29%)
Jul 02, 2008 2.703 2.726 2.678 2.678 179,598 -0.01(-0.50%)
Jul 01, 2008 2.693 2.716 2.691 2.691 348,089 -0.02(-0.71%)
Jun 30, 2008 2.713 2.734 2.709 2.711 310,744 -0.01(-0.29%)
Jun 27, 2008 2.773 2.788 2.715 2.718 449,147 -0.07(-2.64%)
Jun 26, 2008 2.819 2.833 2.792 2.792 422,010 -0.06(-2.17%)
Jun 25, 2008 2.684 2.862 2.678 2.854 1,805,229 +0.18(+6.89%)
Jun 24, 2008 2.682 2.695 2.643 2.670 512,168 -0.01(-0.43%)
Jun 23, 2008 2.720 2.720 2.682 2.682 420,937 -0.04(-1.42%)
Jun 20, 2008 2.717 2.728 2.682 2.720 457,198 -0.01(-0.43%)
Jun 19, 2008 2.790 2.790 2.732 2.732 282,859 -0.04(-1.47%)
Jun 18, 2008 2.784 2.784 2.769 2.773 281,755 -0.02(-0.56%)
Jun 17, 2008 2.769 2.790 2.763 2.788 299,127 +0.01(+0.28%)
Jun 16, 2008 2.749 2.780 2.748 2.780 116,969 +0.03(+0.91%)
Jun 13, 2008 2.742 2.757 2.738 2.755 130,207 -0.00(-0.14%)
Jun 12, 2008 2.757 2.779 2.738 2.759 199,261 -0.00(-0.14%)
Jun 11, 2008 2.844 2.850 2.763 2.763 553,327 -0.09(-3.19%)
Jun 10, 2008 2.891 2.908 2.854 2.854 336,477 -0.05(-1.80%)
Jun 09, 2008 2.885 2.913 2.885 2.906 145,452 +0.02(+0.74%)
Jun 06, 2008 2.872 2.895 2.871 2.885 231,781 +0.01(+0.40%)
Jun 05, 2008 2.868 2.875 2.862 2.873 240,116 +0.00(+0.00%)
Jun 04, 2008 2.906 2.910 2.872 2.873 219,446 -0.04(-1.26%)
Jun 03, 2008 2.906 2.918 2.895 2.910 480,454 -0.01(-0.40%)
Jun 02, 2008 2.883 2.922 2.882 2.922 279,443 +0.03(+1.21%)
May 30, 2008 2.887 2.895 2.879 2.887 303,534 +0.00(+0.07%)
May 29, 2008 2.885 2.889 2.872 2.885 426,242 +0.00(+0.00%)
May 28, 2008 2.897 2.897 2.872 2.885 366,555 -0.00(-0.07%)
May 27, 2008 2.899 2.926 2.885 2.887 559,324 -0.01(-0.33%)
May 26, 2008 2.897 2.908 2.879 2.897 0 +0.00(+0.00%)
May 23, 2008 2.897 2.908 2.879 2.897 284,531 +0.02(+0.61%)
May 22, 2008 2.914 2.914 2.877 2.879 539,805 -0.03(-0.87%)
May 21, 2008 2.908 2.916 2.903 2.904 236,080 +0.00(+0.07%)
May 20, 2008 2.953 2.955 2.903 2.903 549,338 -0.04(-1.51%)
May 19, 2008 2.966 2.988 2.937 2.947 535,883 -0.01(-0.26%)
May 16, 2008 2.945 2.961 2.928 2.955 225,175 +0.01(+0.20%)
May 15, 2008 2.912 2.949 2.910 2.949 162,091 +0.03(+1.00%)
May 14, 2008 2.889 2.941 2.889 2.920 298,513 +0.03(+1.07%)
May 13, 2008 2.961 2.961 2.883 2.889 467,484 -0.07(-2.36%)
May 12, 2008 3.003 3.003 2.959 2.959 491,916 -0.02(-0.78%)
May 09, 2008 2.961 2.984 2.955 2.982 121,944 +0.03(+0.92%)
May 08, 2008 2.951 2.980 2.951 2.955 280,320 +0.01(+0.33%)
May 07, 2008 2.959 2.968 2.945 2.945 281,249 -0.02(-0.65%)
May 06, 2008 2.961 2.974 2.949 2.965 526,015 -0.00(-0.13%)
May 05, 2008 3.003 3.017 2.966 2.968 545,560 -0.03(-0.84%)
May 02, 2008 2.970 3.015 2.970 2.994 311,121 +0.01(+0.45%)
May 01, 2008 2.953 2.990 2.953 2.980 401,139 +0.02(+0.72%)
Apr 30, 2008 2.963 2.963 2.943 2.959 548,806 +0.02(+0.59%)
Apr 29, 2008 2.912 2.955 2.908 2.941 403,823 +0.02(+0.60%)
Apr 28, 2008 2.872 2.924 2.872 2.924 437,432 +0.06(+1.96%)
Apr 25, 2008 2.877 2.891 2.854 2.868 437,638 +0.00(+0.14%)
Apr 24, 2008 2.858 2.868 2.834 2.864 334,774 +0.01(+0.34%)
Apr 23, 2008 2.810 2.858 2.810 2.854 348,161 +0.05(+1.87%)
Apr 22, 2008 2.796 2.806 2.761 2.802 289,790 +0.03(+1.05%)
Apr 21, 2008 2.769 2.782 2.757 2.773 210,259 +0.00(+0.14%)
Apr 18, 2008 2.748 2.804 2.748 2.769 413,784 +0.03(+0.99%)
Apr 17, 2008 2.742 2.751 2.717 2.742 302,481 +0.00(+0.04%)
Apr 16, 2008 2.732 2.746 2.717 2.741 154,056 +0.04(+1.54%)
Apr 15, 2008 2.709 2.709 2.682 2.699 196,531 -0.01(-0.43%)
Apr 14, 2008 2.674 2.720 2.674 2.711 236,906 +0.03(+1.16%)
Apr 11, 2008 2.722 2.722 2.676 2.680 238,438 -0.07(-2.61%)
Apr 10, 2008 2.707 2.755 2.707 2.751 280,243 +0.03(+1.07%)
Apr 09, 2008 2.713 2.722 2.703 2.722 215,859 +0.03(+0.93%)
Apr 08, 2008 2.689 2.713 2.684 2.697 324,679 +0.02(+0.87%)
Apr 07, 2008 2.664 2.695 2.664 2.674 348,368 +0.02(+0.73%)
Apr 04, 2008 2.656 2.678 2.641 2.655 283,339 -0.00(-0.07%)
Apr 03, 2008 2.662 2.664 2.633 2.656 172,377 -0.01(-0.22%)
Apr 02, 2008 2.591 2.668 2.588 2.662 666,209 +0.06(+2.16%)
Apr 01, 2008 2.567 2.606 2.565 2.606 649,771 +0.06(+2.28%)
Mar 31, 2008 2.529 2.554 2.521 2.548 519,714 +0.00(+0.00%)
Mar 28, 2008 2.569 2.585 2.536 2.548 1,018,784 -0.04(-1.42%)
Mar 27, 2008 2.606 2.631 2.583 2.585 363,454 -0.04(-1.40%)
Mar 26, 2008 2.713 2.713 2.562 2.622 460,878 +0.06(+2.42%)
Mar 25, 2008 2.548 2.573 2.532 2.560 321,531 -0.01(-0.45%)
Mar 24, 2008 2.529 2.602 2.523 2.571 292,629 +0.06(+2.31%)
Mar 21, 2008 2.451 2.513 2.445 2.513 410,816 +0.00(+0.00%)
Mar 20, 2008 2.451 2.513 2.445 2.513 410,816 +0.05(+2.13%)
Mar 19, 2008 2.443 2.461 2.440 2.461 347,336 +0.02(+0.87%)
Mar 18, 2008 2.432 2.540 2.432 2.439 837,529 +0.02(+0.72%)
Mar 17, 2008 2.519 2.519 2.403 2.422 632,213 -0.12(-4.73%)
Mar 14, 2008 2.562 2.562 2.529 2.542 270,524 -0.03(-1.06%)
Mar 13, 2008 2.577 2.600 2.544 2.569 260,311 +0.01(+0.38%)
Mar 12, 2008 2.596 2.608 2.560 2.560 311,725 -0.07(-2.80%)
Mar 11, 2008 2.596 2.635 2.581 2.633 376,753 +0.06(+2.18%)
Mar 10, 2008 2.635 2.643 2.577 2.577 287,721 -0.07(-2.56%)
Mar 07, 2008 2.635 2.645 2.616 2.645 254,437 +0.00(+0.00%)
Mar 06, 2008 2.647 2.672 2.635 2.645 289,016 -0.01(-0.44%)
Mar 05, 2008 2.606 2.686 2.598 2.656 440,750 +0.06(+2.31%)
Mar 04, 2008 2.486 2.655 2.486 2.596 579,241 -0.06(-2.33%)
Mar 03, 2008 2.713 2.720 2.651 2.658 450,117 -0.05(-1.86%)
Feb 29, 2008 2.726 2.726 2.699 2.709 247,986 -0.02(-0.78%)
Feb 28, 2008 2.744 2.755 2.724 2.730 277,156 -0.02(-0.84%)
Feb 27, 2008 2.751 2.761 2.722 2.753 301,919 +0.01(+0.35%)
Feb 26, 2008 2.722 2.761 2.693 2.744 353,209 +0.04(+1.58%)
Feb 25, 2008 2.655 2.713 2.635 2.701 474,813 +0.04(+1.68%)
Feb 22, 2008 2.718 2.740 2.656 2.656 575,582 -0.06(-2.21%)
Feb 21, 2008 2.755 2.769 2.713 2.717 194,054 -0.06(-2.03%)
Feb 20, 2008 2.732 2.786 2.713 2.773 222,284 -0.01(-0.28%)
Feb 19, 2008 2.718 2.846 2.715 2.780 447,263 +0.07(+2.43%)
Feb 18, 2008 2.695 2.715 2.670 2.715 0 +0.00(+0.00%)
Feb 15, 2008 2.695 2.715 2.670 2.715 407,307 +0.02(+0.57%)
Feb 14, 2008 2.810 2.810 2.664 2.699 536,957 -0.09(-3.06%)
Feb 13, 2008 2.856 2.858 2.784 2.784 445,565 -0.10(-3.56%)
Feb 12, 2008 2.868 2.901 2.866 2.887 312,943 +0.03(+1.03%)
Feb 11, 2008 2.926 2.926 2.841 2.858 403,291 -0.05(-1.68%)
Feb 08, 2008 2.906 2.928 2.897 2.906 348,889 +0.01(+0.20%)
Feb 07, 2008 2.891 2.937 2.887 2.901 249,777 +0.01(+0.33%)
Feb 06, 2008 2.877 2.926 2.868 2.891 280,759 +0.01(+0.27%)
Feb 05, 2008 2.924 2.935 2.879 2.883 255,057 -0.04(-1.33%)
Feb 04, 2008 2.922 2.953 2.916 2.922 417,107 -0.00(-0.13%)
Feb 01, 2008 2.926 2.930 2.903 2.926 282,823 +0.00(+0.00%)
Jan 31, 2008 2.883 2.926 2.877 2.926 208,427 +0.04(+1.34%)
Jan 30, 2008 2.893 2.906 2.875 2.887 305,015 +0.01(+0.34%)
Jan 29, 2008 2.903 2.906 2.870 2.877 277,647 -0.01(-0.20%)
Jan 28, 2008 2.868 2.887 2.835 2.883 270,643 +0.04(+1.36%)
Jan 25, 2008 2.854 2.866 2.796 2.844 385,914 +0.00(+0.14%)
Jan 24, 2008 2.823 2.844 2.773 2.841 460,362 +0.07(+2.59%)
Jan 23, 2008 2.800 2.841 2.767 2.769 355,428 -0.00(-0.07%)
Jan 22, 2008 2.736 2.775 2.593 2.771 526,939 -0.02(-0.83%)
Jan 21, 2008 2.858 2.872 2.782 2.794 0 +0.00(+0.00%)
Jan 18, 2008 2.858 2.872 2.782 2.794 298,745 -0.03(-1.23%)
Jan 17, 2008 2.897 2.920 2.819 2.829 629,488 -0.07(-2.28%)
Jan 16, 2008 2.835 2.906 2.835 2.895 335,981 +0.03(+1.01%)
Jan 15, 2008 2.858 2.866 2.831 2.866 234,310 -0.01(-0.20%)
Jan 14, 2008 2.829 2.887 2.829 2.872 300,887 +0.06(+2.14%)
Jan 11, 2008 2.829 2.835 2.777 2.811 321,531 -0.01(-0.21%)
Jan 10, 2008 2.796 2.817 2.755 2.817 341,659 +0.04(+1.47%)
Jan 09, 2008 2.800 2.800 2.754 2.777 251,341 -0.02(-0.76%)
Jan 08, 2008 2.790 2.825 2.773 2.798 377,863 +0.01(+0.28%)
Jan 07, 2008 2.833 2.858 2.782 2.790 220,576 -0.04(-1.30%)
Jan 04, 2008 2.848 2.848 2.810 2.827 223,987 -0.01(-0.48%)
Jan 03, 2008 2.788 2.842 2.780 2.841 234,310 +0.06(+2.30%)
Jan 02, 2008 2.742 2.779 2.726 2.777 315,183 +0.06(+2.28%)
Jan 01, 2008 2.703 2.780 2.695 2.715 0 +0.00(+0.00%)
Dec 31, 2007 2.703 2.780 2.695 2.715 1,110,299 +0.02(+0.72%)
Dec 28, 2007 2.800 2.800 2.695 2.695 1,126,117 -0.10(-3.74%)
Dec 27, 2007 2.819 2.829 2.765 2.800 461,910 -0.01(-0.48%)
Dec 26, 2007 2.854 2.854 2.796 2.813 476,877 -0.02(-0.69%)
Dec 24, 2007 2.715 2.846 2.715 2.833 387,767 +0.09(+3.33%)
Dec 21, 2007 2.707 2.784 2.707 2.742 787,451 +0.02(+0.57%)
Dec 20, 2007 2.788 2.790 2.724 2.726 656,480 -0.01(-0.35%)
Dec 19, 2007 2.780 2.780 2.734 2.736 352,497 -0.02(-0.77%)
Dec 18, 2007 2.808 2.808 2.757 2.757 508,359 -0.05(-1.79%)
Dec 17, 2007 2.885 2.885 2.804 2.808 499,070 -0.06(-2.16%)
Dec 14, 2007 2.926 2.930 2.860 2.870 262,179 -0.03(-0.94%)
Dec 13, 2007 2.935 2.955 2.891 2.897 210,569 -0.02(-0.80%)
Dec 12, 2007 2.926 2.953 2.916 2.920 377,786 +0.02(+0.53%)
Dec 11, 2007 2.877 2.953 2.877 2.904 402,042 -0.02(-0.60%)
Dec 10, 2007 2.935 2.999 2.910 2.922 326,692 -0.10(-3.33%)
Dec 07, 2007 3.054 3.067 2.992 3.023 506,811 -0.03(-1.02%)
Dec 06, 2007 3.071 3.071 3.036 3.054 215,730 +0.02(+0.64%)
Dec 05, 2007 3.071 3.075 3.032 3.034 222,955 -0.04(-1.20%)
Dec 04, 2007 2.990 3.071 2.990 3.071 223,508 +0.05(+1.54%)
Dec 03, 2007 2.988 3.040 2.943 3.025 414,429 +0.06(+1.89%)
Nov 30, 2007 2.868 2.968 2.868 2.968 507,843 +0.10(+3.51%)
Nov 29, 2007 2.835 2.895 2.835 2.868 362,303 +0.00(+0.00%)
Nov 28, 2007 2.808 2.873 2.808 2.868 523,331 +0.06(+2.00%)
Nov 27, 2007 2.831 2.860 2.800 2.811 435,589 -0.02(-0.62%)
Nov 26, 2007 2.883 2.883 2.829 2.829 259,598 -0.03(-1.02%)
Nov 23, 2007 2.835 2.858 2.810 2.858 216,762 +0.03(+1.03%)
Nov 21, 2007 2.746 2.835 2.746 2.829 355,851 -0.00(-0.07%)
Nov 20, 2007 2.819 2.868 2.819 2.831 262,179 -0.01(-0.27%)
Nov 19, 2007 2.868 2.885 2.782 2.839 646,158 -0.03(-0.95%)
Nov 16, 2007 2.891 2.895 2.835 2.866 257,018 +0.01(+0.20%)
Nov 15, 2007 3.100 3.100 2.852 2.860 277,146 -0.04(-1.34%)
Nov 14, 2007 2.903 2.916 2.887 2.899 313,294 +0.00(+0.07%)
Nov 13, 2007 2.899 2.903 2.868 2.897 337,535 -0.00(-0.02%)
Nov 12, 2007 2.906 2.947 2.887 2.897 499,070 -0.02(-0.71%)
Nov 09, 2007 3.120 3.120 2.879 2.918 311,064 +0.01(+0.27%)
Nov 08, 2007 2.965 2.965 2.887 2.910 477,398 -0.03(-1.18%)
Nov 07, 2007 3.032 3.032 2.935 2.945 379,334 -0.08(-2.56%)
Nov 06, 2007 3.050 3.090 3.011 3.023 398,951 -0.03(-1.14%)
Nov 05, 2007 3.275 3.275 3.046 3.058 363,335 -0.06(-1.99%)
Nov 02, 2007 3.137 3.137 3.100 3.120 172,893 -0.00(-0.06%)
Nov 01, 2007 3.129 3.149 3.121 3.121 234,310 -0.01(-0.43%)
Oct 31, 2007 3.178 3.185 3.135 3.135 228,116 -0.02(-0.55%)
Oct 30, 2007 3.158 3.178 3.149 3.152 199,215 -0.02(-0.49%)
Oct 29, 2007 3.168 3.187 3.162 3.168 185,280 +0.02(+0.74%)
Oct 26, 2007 3.141 3.176 3.125 3.145 200,763 +0.02(+0.50%)
Oct 25, 2007 3.110 3.147 3.092 3.129 229,665 +0.02(+0.62%)
Oct 24, 2007 3.139 3.160 3.104 3.110 248,244 -0.03(-0.86%)
Oct 23, 2007 3.123 3.152 3.120 3.137 255,986 +0.01(+0.31%)
Oct 22, 2007 3.143 3.158 3.123 3.127 238,954 -0.02(-0.49%)
Oct 19, 2007 3.197 3.197 3.143 3.143 268,372 -0.04(-1.34%)
Oct 18, 2007 3.197 3.203 3.178 3.185 248,760 +0.00(+0.12%)
Oct 17, 2007 3.236 3.238 3.180 3.182 232,761 -0.02(-0.48%)
Oct 16, 2007 3.245 3.245 3.197 3.197 254,437 -0.03(-0.96%)
Oct 15, 2007 3.275 3.278 3.220 3.228 265,792 -0.01(-0.42%)
Oct 12, 2007 3.265 3.280 3.242 3.242 156,378 +0.00(+0.12%)
Oct 11, 2007 3.255 3.304 3.218 3.238 478,425 -0.08(-2.28%)
Oct 10, 2007 3.284 3.313 3.284 3.313 307,080 +0.04(+1.30%)
Oct 09, 2007 3.290 3.313 3.271 3.271 180,635 -0.00(-0.12%)
Oct 08, 2007 3.309 3.311 3.265 3.275 174,442 -0.01(-0.30%)
Oct 05, 2007 3.275 3.313 3.271 3.284 177,022 +0.02(+0.53%)
Oct 04, 2007 3.296 3.311 3.265 3.267 166,700 -0.02(-0.47%)
Oct 03, 2007 3.302 3.309 3.271 3.282 226,568 -0.02(-0.59%)
Oct 02, 2007 3.313 3.313 3.257 3.302 229,149 +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.