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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 4:10 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 (%)
Feb 27, 2009 1.662 1.735 1.654 1.673 0 +0.01(+0.64%)
Feb 26, 2009 1.715 1.724 1.656 1.662 321,866 -0.03(-1.52%)
Feb 25, 2009 1.641 1.700 1.609 1.688 332,171 +0.02(+1.49%)
Feb 24, 2009 1.651 1.668 1.551 1.663 556,627 +0.11(+7.20%)
Feb 23, 2009 1.585 1.609 1.507 1.551 737,763 -0.05(-3.32%)
Feb 20, 2009 1.602 1.634 1.570 1.605 710,586 -0.04(-2.59%)
Feb 19, 2009 1.664 1.735 1.641 1.647 442,942 -0.01(-0.90%)
Feb 18, 2009 1.794 1.794 1.654 1.662 675,554 -0.12(-6.70%)
Feb 17, 2009 1.875 1.899 1.683 1.781 1,513,341 -0.15(-7.93%)
Feb 13, 2009 1.986 2.058 1.922 1.935 595,554 -0.10(-4.72%)
Feb 12, 2009 2.071 2.127 1.982 2.031 701,280 -0.08(-3.74%)
Feb 11, 2009 2.046 2.144 2.031 2.110 285,758 +0.05(+2.68%)
Feb 10, 2009 2.099 2.153 2.050 2.055 379,061 -0.04(-2.00%)
Feb 09, 2009 2.078 2.111 2.057 2.097 305,433 +0.03(+1.63%)
Feb 06, 2009 2.000 2.065 2.000 2.063 563,837 +0.07(+3.26%)
Feb 05, 2009 1.985 1.998 1.908 1.998 842,704 -0.00(-0.11%)
Feb 04, 2009 1.996 2.038 1.977 2.000 308,798 +0.01(+0.32%)
Feb 03, 2009 1.998 2.017 1.941 1.994 248,660 -0.01(-0.52%)
Feb 02, 2009 1.998 2.090 1.947 2.004 428,152 -0.02(-1.04%)
Jan 30, 2009 2.080 2.080 2.025 2.025 0 -0.06(-2.82%)
Jan 29, 2009 2.071 2.109 2.006 2.084 613,541 -0.02(-0.80%)
Jan 28, 2009 1.968 2.185 1.968 2.101 721,661 +0.14(+7.07%)
Jan 27, 2009 1.939 1.996 1.918 1.962 401,971 +0.03(+1.63%)
Jan 26, 2009 1.933 1.971 1.905 1.931 503,261 -0.01(-0.43%)
Jan 23, 2009 1.817 1.939 1.817 1.939 649,603 +0.07(+3.71%)
Jan 22, 2009 1.876 1.878 1.851 1.870 270,427 -0.00(-0.22%)
Jan 21, 2009 1.842 1.874 1.817 1.874 511,067 +0.05(+2.53%)
Jan 20, 2009 1.859 1.918 1.819 1.828 436,144 -0.07(-3.87%)
Jan 16, 2009 1.891 1.912 1.834 1.901 266,781 +0.02(+1.00%)
Jan 15, 2009 1.748 1.882 1.748 1.882 628,616 +0.13(+7.56%)
Jan 14, 2009 1.868 1.868 1.725 1.750 435,558 -0.14(-7.24%)
Jan 13, 2009 1.870 1.912 1.870 1.887 373,911 +0.02(+1.13%)
Jan 12, 2009 1.866 1.889 1.828 1.866 333,722 +0.02(+0.91%)
Jan 09, 2009 1.880 1.901 1.849 1.849 288,806 -0.03(-1.68%)
Jan 08, 2009 1.828 1.880 1.809 1.880 288,697 +0.05(+2.87%)
Jan 07, 2009 1.811 1.866 1.805 1.828 438,500 -0.08(-4.29%)
Jan 06, 2009 1.922 1.964 1.866 1.910 627,512 +0.04(+2.13%)
Jan 05, 2009 1.828 1.891 1.806 1.870 824,821 +0.08(+4.71%)
Jan 02, 2009 1.700 1.794 1.691 1.786 0 +0.11(+6.38%)
Jan 01, 2009 1.683 1.685 1.660 1.679 0 +0.00(+0.00%)
Dec 31, 2008 1.683 1.685 1.660 1.679 662,827 +0.02(+1.14%)
Dec 30, 2008 1.681 1.702 1.622 1.660 839,539 +0.04(+2.46%)
Dec 29, 2008 1.685 1.687 1.582 1.620 458,821 -0.04(-2.18%)
Dec 26, 2008 1.631 1.662 1.605 1.656 357,945 +0.05(+2.82%)
Dec 24, 2008 1.619 1.631 1.592 1.610 233,916 +0.01(+0.52%)
Dec 23, 2008 1.635 1.650 1.582 1.602 972,619 -0.01(-0.51%)
Dec 22, 2008 1.635 1.646 1.573 1.610 751,877 +0.02(+1.56%)
Dec 19, 2008 1.544 1.619 1.536 1.586 910,246 +0.09(+5.93%)
Dec 18, 2008 1.414 1.569 1.414 1.497 1,094,019 +0.12(+8.37%)
Dec 17, 2008 1.319 1.385 1.301 1.381 655,925 +0.09(+7.04%)
Dec 16, 2008 1.328 1.328 1.239 1.290 734,020 +0.03(+2.46%)
Dec 15, 2008 1.336 1.429 1.241 1.259 638,692 -0.08(-5.72%)
Dec 12, 2008 1.396 1.425 1.332 1.336 452,178 -0.05(-3.86%)
Dec 11, 2008 1.520 1.520 1.387 1.390 484,934 -0.06(-3.99%)
Dec 10, 2008 1.586 1.586 1.447 1.447 566,419 -0.11(-7.05%)
Dec 09, 2008 1.537 1.620 1.521 1.557 949,840 +0.02(+1.32%)
Dec 08, 2008 1.602 1.624 1.500 1.537 1,272,152 +0.10(+7.21%)
Dec 05, 2008 1.367 1.458 1.324 1.433 638,769 +0.07(+5.21%)
Dec 04, 2008 1.348 1.405 1.328 1.363 550,639 +0.05(+4.03%)
Dec 03, 2008 1.312 1.354 1.296 1.310 493,950 +0.00(+0.31%)
Dec 02, 2008 1.448 1.448 1.290 1.306 765,294 -0.07(-5.15%)
Dec 01, 2008 1.450 1.450 1.377 1.377 475,904 -0.08(-5.56%)
Nov 28, 2008 1.450 1.511 1.423 1.458 380,326 -0.00(-0.14%)
Nov 26, 2008 1.371 1.492 1.371 1.460 711,881 +0.06(+4.20%)
Nov 25, 2008 1.271 1.401 1.261 1.401 767,011 +0.13(+10.56%)
Nov 24, 2008 1.200 1.387 1.200 1.267 703,556 +0.08(+6.84%)
Nov 21, 2008 1.251 1.275 1.152 1.186 1,095,818 +0.01(+0.52%)
Nov 20, 2008 1.257 1.281 1.083 1.180 1,279,772 -0.15(-11.14%)
Nov 19, 2008 1.573 1.573 1.324 1.328 1,404,981 -0.23(-14.94%)
Nov 18, 2008 1.622 1.622 1.541 1.561 405,139 -0.01(-0.90%)
Nov 17, 2008 1.715 1.715 1.559 1.575 1,125,898 -0.08(-5.01%)
Nov 14, 2008 1.774 1.782 1.614 1.659 838,214 -0.10(-5.43%)
Nov 13, 2008 1.815 1.815 1.723 1.754 615,075 -0.06(-3.46%)
Nov 12, 2008 1.875 1.875 1.805 1.817 346,952 -0.06(-2.95%)
Nov 11, 2008 1.898 1.898 1.826 1.872 358,295 -0.03(-1.78%)
Nov 10, 2008 1.958 1.976 1.778 1.906 852,712 +0.03(+1.60%)
Nov 07, 2008 1.854 1.908 1.800 1.876 317,223 +0.08(+4.33%)
Nov 06, 2008 1.858 1.869 1.780 1.798 665,342 -0.09(-4.86%)
Nov 05, 2008 1.974 1.996 1.886 1.890 522,794 -0.08(-3.86%)
Nov 04, 2008 1.894 1.966 1.866 1.966 534,797 +0.12(+6.38%)
Nov 03, 2008 1.868 1.898 1.810 1.848 369,253 +0.04(+2.21%)
Oct 31, 2008 1.900 1.902 1.806 1.808 672,876 -0.07(-3.72%)
Oct 30, 2008 1.898 1.928 1.840 1.878 311,491 +0.03(+1.73%)
Oct 29, 2008 1.908 1.908 1.804 1.846 624,946 +0.03(+1.43%)
Oct 28, 2008 1.724 1.840 1.712 1.820 642,321 +0.12(+6.92%)
Oct 27, 2008 1.686 1.734 1.666 1.702 470,138 +0.02(+0.95%)
Oct 24, 2008 1.700 1.758 1.668 1.686 370,484 -0.08(-4.63%)
Oct 23, 2008 1.774 1.806 1.734 1.768 418,864 +0.01(+0.57%)
Oct 22, 2008 1.810 1.810 1.696 1.758 379,615 -0.06(-3.08%)
Oct 21, 2008 1.834 1.836 1.788 1.814 540,604 -0.03(-1.52%)
Oct 20, 2008 1.796 1.854 1.788 1.842 658,634 +0.07(+3.83%)
Oct 17, 2008 1.694 1.774 1.679 1.774 422,939 +0.09(+5.46%)
Oct 16, 2008 1.610 1.686 1.498 1.682 758,243 +0.07(+4.47%)
Oct 15, 2008 1.704 1.710 1.562 1.610 705,713 -0.12(-7.14%)
Oct 14, 2008 1.794 1.798 1.698 1.734 995,260 +0.10(+6.37%)
Oct 13, 2008 1.498 1.690 1.498 1.630 1,201,581 +0.23(+16.57%)
Oct 10, 2008 1.119 1.488 0.0040 1.398 2,298,018 +0.02(+1.42%)
Oct 09, 2008 1.626 1.651 1.342 1.379 1,108,049 -0.23(-14.15%)
Oct 08, 2008 1.606 1.675 1.447 1.606 1,512,614 -0.14(-7.87%)
Oct 07, 2008 1.878 1.949 1.743 1.743 725,475 -0.09(-4.81%)
Oct 06, 2008 1.886 1.886 1.712 1.831 1,444,349 -0.24(-11.71%)
Oct 03, 2008 2.125 2.201 2.021 2.074 0 -0.05(-2.40%)
Oct 02, 2008 2.103 2.192 2.096 2.125 512,404 -0.03(-1.27%)
Oct 01, 2008 2.021 2.194 2.011 2.152 588,833 +0.13(+6.49%)
Sep 30, 2008 2.000 2.041 1.998 2.021 567,726 +0.04(+1.98%)
Sep 29, 2008 2.215 2.215 1.982 1.982 715,534 -0.36(-15.38%)
Sep 26, 2008 2.192 2.352 2.154 2.342 0 +0.07(+3.19%)
Sep 25, 2008 2.196 2.286 2.196 2.270 512,971 +0.07(+3.39%)
Sep 24, 2008 2.154 2.196 2.098 2.196 385,719 +0.01(+0.54%)
Sep 23, 2008 2.156 2.195 2.137 2.184 514,860 -0.00(-0.18%)
Sep 22, 2008 2.252 2.256 2.168 2.188 386,612 -0.04(-1.93%)
Sep 19, 2008 2.031 2.358 2.031 2.231 0 +0.27(+14.01%)
Sep 18, 2008 1.818 1.984 1.765 1.957 1,807,664 +0.12(+6.73%)
Sep 17, 2008 2.131 2.131 1.765 1.833 2,116,811 -0.29(-13.81%)
Sep 16, 2008 2.150 2.158 2.031 2.127 1,390,661 -0.13(-5.73%)
Sep 15, 2008 2.364 2.376 2.239 2.256 1,071,660 -0.19(-7.77%)
Sep 12, 2008 2.448 2.468 2.415 2.446 587,281 -0.05(-1.89%)
Sep 11, 2008 2.544 2.546 2.458 2.493 678,461 -0.05(-2.09%)
Sep 10, 2008 2.539 2.570 2.527 2.547 295,493 +0.01(+0.31%)
Sep 09, 2008 2.550 2.572 2.531 2.539 275,018 -0.03(-1.28%)
Sep 08, 2008 2.560 2.593 2.523 2.572 419,844 +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 2.607 2.548 2.548 343,465 -0.06(-2.16%)
Sep 03, 2008 2.593 2.605 2.579 2.605 215,270 +0.00(+0.00%)
Sep 02, 2008 2.570 2.607 2.568 2.605 272,706 +0.03(+1.36%)
Aug 29, 2008 2.558 2.579 2.558 2.570 284,249 -0.01(-0.30%)
Aug 28, 2008 2.560 2.603 2.558 2.578 312,067 +0.02(+0.83%)
Aug 27, 2008 2.552 2.570 2.547 2.556 299,770 +0.02(+0.61%)
Aug 26, 2008 2.548 2.574 2.541 2.541 219,837 -0.02(-0.76%)
Aug 25, 2008 2.537 2.560 2.537 2.560 332,026 +0.00(+0.15%)
Aug 22, 2008 2.572 2.572 2.548 2.556 299,399 -0.00(-0.08%)
Aug 21, 2008 2.548 2.562 2.529 2.558 505,768 +0.01(+0.30%)
Aug 20, 2008 2.552 2.567 2.547 2.550 200,172 -0.00(-0.08%)
Aug 19, 2008 2.562 2.562 2.543 2.552 329,074 -0.03(-1.20%)
Aug 18, 2008 2.589 2.589 2.558 2.583 211,529 +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 2.576 2.548 2.550 355,659 -0.02(-0.60%)
Aug 13, 2008 2.541 2.578 2.541 2.566 365,545 -0.04(-1.56%)
Aug 12, 2008 2.620 2.622 2.607 2.607 177,540 -0.01(-0.52%)
Aug 11, 2008 2.622 2.636 2.614 2.620 260,709 -0.02(-0.59%)
Aug 08, 2008 2.593 2.636 2.541 2.636 265,549 +0.04(+1.42%)
Aug 07, 2008 2.587 2.603 2.554 2.599 303,212 +0.01(+0.22%)
Aug 06, 2008 2.574 2.596 2.570 2.593 265,879 -0.00(-0.15%)
Aug 05, 2008 2.626 2.636 2.570 2.597 468,544 -0.03(-1.11%)
Aug 04, 2008 2.665 2.665 2.626 2.626 276,163 -0.01(-0.44%)
Aug 01, 2008 2.601 2.641 2.601 2.638 163,015 +0.05(+1.80%)
Jul 31, 2008 2.605 2.630 2.591 2.591 204,011 -0.02(-0.67%)
Jul 30, 2008 2.674 2.674 2.607 2.609 202,762 -0.05(-1.90%)
Jul 29, 2008 2.548 2.659 2.548 2.659 337,423 +0.11(+4.33%)
Jul 28, 2008 2.529 2.578 2.529 2.548 258,707 +0.00(+0.15%)
Jul 25, 2008 2.591 2.597 2.543 2.545 454,803 -0.06(-2.38%)
Jul 24, 2008 2.669 2.672 2.607 2.607 150,564 -0.06(-2.32%)
Jul 23, 2008 2.703 2.725 2.660 2.669 279,285 +0.05(+1.77%)
Jul 22, 2008 2.597 2.628 2.589 2.622 149,134 +0.00(+0.07%)
Jul 21, 2008 2.707 2.707 2.618 2.620 268,067 -0.06(-2.24%)
Jul 18, 2008 2.661 2.684 2.626 2.680 238,439 +0.02(+0.73%)
Jul 17, 2008 2.610 2.667 2.610 2.661 397,279 +0.07(+2.62%)
Jul 16, 2008 2.537 2.612 2.486 2.593 539,747 +0.03(+1.36%)
Jul 15, 2008 2.548 2.568 2.403 2.558 916,077 -0.00(-0.08%)
Jul 14, 2008 2.576 2.587 2.529 2.560 413,229 -0.01(-0.45%)
Jul 11, 2008 2.614 2.616 2.560 2.572 258,929 -0.08(-3.00%)
Jul 10, 2008 2.610 2.651 2.603 2.651 333,956 +0.02(+0.81%)
Jul 09, 2008 2.626 2.663 2.626 2.630 341,809 -0.01(-0.37%)
Jul 08, 2008 2.519 2.641 2.518 2.640 642,462 +0.10(+3.97%)
Jul 07, 2008 2.655 2.678 2.483 2.539 2,074,165 -0.15(-5.48%)
Jul 04, 2008 2.684 2.686 2.643 2.686 345,746 +0.00(+0.00%)
Jul 03, 2008 2.684 2.686 2.643 2.686 345,746 +0.01(+0.29%)
Jul 02, 2008 2.703 2.727 2.678 2.678 179,563 -0.01(-0.50%)
Jul 01, 2008 2.694 2.716 2.692 2.692 348,022 -0.02(-0.71%)
Jun 30, 2008 2.713 2.734 2.709 2.711 310,684 -0.01(-0.29%)
Jun 27, 2008 2.773 2.789 2.715 2.719 449,060 -0.07(-2.64%)
Jun 26, 2008 2.820 2.833 2.793 2.793 421,929 -0.06(-2.17%)
Jun 25, 2008 2.684 2.862 2.678 2.855 1,804,879 +0.18(+6.89%)
Jun 24, 2008 2.682 2.696 2.643 2.671 512,069 -0.01(-0.43%)
Jun 23, 2008 2.721 2.721 2.682 2.682 420,855 -0.04(-1.42%)
Jun 20, 2008 2.717 2.729 2.682 2.721 457,110 -0.01(-0.43%)
Jun 19, 2008 2.791 2.791 2.733 2.733 282,804 -0.04(-1.47%)
Jun 18, 2008 2.785 2.785 2.769 2.773 281,700 -0.02(-0.56%)
Jun 17, 2008 2.769 2.791 2.764 2.789 299,069 +0.01(+0.28%)
Jun 16, 2008 2.750 2.781 2.748 2.781 116,946 +0.03(+0.91%)
Jun 13, 2008 2.742 2.758 2.738 2.756 130,181 -0.00(-0.14%)
Jun 12, 2008 2.758 2.779 2.738 2.760 199,222 -0.00(-0.14%)
Jun 11, 2008 2.845 2.850 2.764 2.764 553,220 -0.09(-3.19%)
Jun 10, 2008 2.891 2.909 2.855 2.855 336,412 -0.05(-1.80%)
Jun 09, 2008 2.886 2.913 2.886 2.907 145,424 +0.02(+0.74%)
Jun 06, 2008 2.872 2.895 2.871 2.886 231,736 +0.01(+0.40%)
Jun 05, 2008 2.868 2.876 2.862 2.874 240,069 +0.00(+0.00%)
Jun 04, 2008 2.907 2.911 2.872 2.874 219,403 -0.04(-1.27%)
Jun 03, 2008 2.907 2.919 2.895 2.911 480,361 -0.01(-0.40%)
Jun 02, 2008 2.884 2.922 2.882 2.922 279,388 +0.03(+1.21%)
May 30, 2008 2.888 2.895 2.880 2.888 303,475 +0.00(+0.07%)
May 29, 2008 2.886 2.890 2.872 2.886 426,160 +0.00(+0.00%)
May 28, 2008 2.897 2.897 2.872 2.886 366,484 -0.00(-0.07%)
May 27, 2008 2.899 2.926 2.886 2.888 559,216 -0.01(-0.33%)
May 26, 2008 2.897 2.909 2.880 2.897 0 +0.00(+0.00%)
May 23, 2008 2.897 2.909 2.880 2.897 284,476 +0.02(+0.61%)
May 22, 2008 2.915 2.915 2.878 2.880 539,701 -0.03(-0.87%)
May 21, 2008 2.909 2.917 2.903 2.905 236,034 +0.00(+0.07%)
May 20, 2008 2.953 2.955 2.903 2.903 549,231 -0.04(-1.51%)
May 19, 2008 2.967 2.988 2.938 2.948 535,779 -0.01(-0.26%)
May 16, 2008 2.946 2.961 2.928 2.955 225,131 +0.01(+0.20%)
May 15, 2008 2.913 2.950 2.911 2.950 162,060 +0.03(+1.00%)
May 14, 2008 2.890 2.942 2.890 2.921 298,455 +0.03(+1.07%)
May 13, 2008 2.961 2.961 2.884 2.890 467,393 -0.07(-2.36%)
May 12, 2008 3.004 3.004 2.959 2.959 491,821 -0.02(-0.78%)
May 09, 2008 2.961 2.984 2.955 2.983 121,920 +0.03(+0.92%)
May 08, 2008 2.952 2.981 2.952 2.955 280,266 +0.01(+0.33%)
May 07, 2008 2.959 2.969 2.946 2.946 281,194 -0.02(-0.65%)
May 06, 2008 2.961 2.975 2.950 2.965 525,913 -0.00(-0.13%)
May 05, 2008 3.004 3.017 2.967 2.969 545,454 -0.03(-0.84%)
May 02, 2008 2.971 3.015 2.971 2.994 311,061 +0.01(+0.45%)
May 01, 2008 2.953 2.990 2.953 2.981 401,061 +0.02(+0.72%)
Apr 30, 2008 2.963 2.963 2.944 2.959 548,700 +0.02(+0.59%)
Apr 29, 2008 2.913 2.955 2.909 2.942 403,745 +0.02(+0.60%)
Apr 28, 2008 2.872 2.924 2.872 2.924 437,347 +0.06(+1.96%)
Apr 25, 2008 2.878 2.891 2.855 2.868 437,553 +0.00(+0.14%)
Apr 24, 2008 2.859 2.868 2.835 2.864 334,709 +0.01(+0.34%)
Apr 23, 2008 2.810 2.859 2.810 2.855 348,094 +0.05(+1.87%)
Apr 22, 2008 2.796 2.806 2.762 2.802 289,734 +0.03(+1.05%)
Apr 21, 2008 2.769 2.783 2.758 2.773 210,218 +0.00(+0.14%)
Apr 18, 2008 2.748 2.804 2.748 2.769 413,703 +0.03(+0.99%)
Apr 17, 2008 2.742 2.752 2.717 2.742 302,423 +0.00(+0.04%)
Apr 16, 2008 2.733 2.746 2.717 2.741 154,026 +0.04(+1.54%)
Apr 15, 2008 2.709 2.709 2.682 2.700 196,493 -0.01(-0.43%)
Apr 14, 2008 2.674 2.721 2.674 2.711 236,860 +0.03(+1.16%)
Apr 11, 2008 2.723 2.723 2.676 2.680 238,392 -0.07(-2.61%)
Apr 10, 2008 2.707 2.756 2.707 2.752 280,188 +0.03(+1.07%)
Apr 09, 2008 2.713 2.723 2.703 2.723 215,817 +0.03(+0.93%)
Apr 08, 2008 2.690 2.713 2.684 2.698 324,616 +0.02(+0.87%)
Apr 07, 2008 2.665 2.696 2.665 2.674 348,300 +0.02(+0.73%)
Apr 04, 2008 2.657 2.678 2.641 2.655 283,284 -0.00(-0.07%)
Apr 03, 2008 2.663 2.665 2.634 2.657 172,344 -0.01(-0.22%)
Apr 02, 2008 2.591 2.669 2.589 2.663 666,080 +0.06(+2.16%)
Apr 01, 2008 2.568 2.607 2.566 2.607 649,645 +0.06(+2.28%)
Mar 31, 2008 2.529 2.554 2.521 2.548 519,613 +0.00(+0.00%)
Mar 28, 2008 2.570 2.585 2.537 2.548 1,018,586 -0.04(-1.42%)
Mar 27, 2008 2.607 2.632 2.583 2.585 363,383 -0.04(-1.40%)
Mar 26, 2008 2.713 2.713 2.562 2.622 460,789 +0.06(+2.42%)
Mar 25, 2008 2.548 2.574 2.533 2.560 321,468 -0.01(-0.45%)
Mar 24, 2008 2.529 2.603 2.523 2.572 292,572 +0.06(+2.31%)
Mar 21, 2008 2.452 2.514 2.446 2.514 410,736 +0.00(+0.00%)
Mar 20, 2008 2.452 2.514 2.446 2.514 410,736 +0.05(+2.13%)
Mar 19, 2008 2.444 2.461 2.441 2.461 347,268 +0.02(+0.87%)
Mar 18, 2008 2.432 2.541 2.432 2.440 837,366 +0.02(+0.72%)
Mar 17, 2008 2.519 2.519 2.403 2.422 632,091 -0.12(-4.73%)
Mar 14, 2008 2.562 2.562 2.529 2.543 270,472 -0.03(-1.06%)
Mar 13, 2008 2.578 2.601 2.545 2.570 260,260 +0.01(+0.38%)
Mar 12, 2008 2.597 2.609 2.560 2.560 311,664 -0.07(-2.80%)
Mar 11, 2008 2.597 2.636 2.581 2.634 376,680 +0.06(+2.18%)
Mar 10, 2008 2.636 2.643 2.578 2.578 287,665 -0.07(-2.56%)
Mar 07, 2008 2.636 2.645 2.616 2.645 254,388 +0.00(+0.00%)
Mar 06, 2008 2.647 2.672 2.636 2.645 288,960 -0.01(-0.44%)
Mar 05, 2008 2.607 2.686 2.599 2.657 440,665 +0.06(+2.31%)
Mar 04, 2008 2.486 2.655 2.486 2.597 579,128 -0.06(-2.33%)
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.