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

Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 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.