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

Pioneer High Income Trust (NY: PHT )

7.360 +0.030 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Jan 30, 2009 2.512 2.512 2.446 2.446 0 -0.07(-2.82%)
Jan 29, 2009 2.502 2.547 2.423 2.517 508,036 -0.02(-0.80%)
Jan 28, 2009 2.377 2.639 2.377 2.537 597,563 +0.17(+7.07%)
Jan 27, 2009 2.342 2.410 2.316 2.370 332,848 +0.04(+1.63%)
Jan 26, 2009 2.334 2.380 2.301 2.332 416,719 -0.01(-0.43%)
Jan 23, 2009 2.195 2.342 2.195 2.342 537,897 +0.08(+3.71%)
Jan 22, 2009 2.266 2.268 2.235 2.258 223,924 -0.01(-0.22%)
Jan 21, 2009 2.225 2.263 2.195 2.263 423,183 +0.06(+2.53%)
Jan 20, 2009 2.245 2.316 2.197 2.207 361,144 -0.09(-3.87%)
Jan 16, 2009 2.283 2.309 2.215 2.296 220,905 +0.02(+1.00%)
Jan 15, 2009 2.111 2.273 2.111 2.273 520,519 +0.16(+7.56%)
Jan 14, 2009 2.255 2.255 2.083 2.113 360,659 -0.16(-7.24%)
Jan 13, 2009 2.258 2.309 2.258 2.278 309,613 +0.03(+1.13%)
Jan 12, 2009 2.253 2.281 2.207 2.253 276,335 +0.02(+0.91%)
Jan 09, 2009 2.271 2.296 2.233 2.233 239,143 -0.04(-1.68%)
Jan 08, 2009 2.207 2.271 2.184 2.271 239,052 +0.06(+2.87%)
Jan 07, 2009 2.187 2.253 2.179 2.207 363,095 -0.10(-4.29%)
Jan 06, 2009 2.321 2.372 2.253 2.306 519,604 +0.05(+2.14%)
Jan 05, 2009 2.207 2.283 2.181 2.258 682,984 +0.10(+4.71%)
Jan 02, 2009 2.053 2.167 2.042 2.157 0 +0.13(+6.38%)
Jan 01, 2009 2.032 2.035 2.004 2.027 0 +0.00(+0.00%)
Dec 31, 2008 2.032 2.035 2.004 2.027 548,846 +0.02(+1.14%)
Dec 30, 2008 2.030 2.055 1.959 2.004 695,171 +0.05(+2.46%)
Dec 29, 2008 2.035 2.037 1.910 1.956 379,921 -0.08(-3.87%)
Dec 26, 2008 2.004 2.042 1.972 2.035 291,293 +0.06(+2.82%)
Dec 24, 2008 1.989 2.004 1.956 1.979 190,358 +0.01(+0.52%)
Dec 23, 2008 2.009 2.027 1.943 1.969 791,509 -0.01(-0.51%)
Dec 22, 2008 2.009 2.022 1.933 1.979 611,871 +0.03(+1.56%)
Dec 19, 2008 1.898 1.989 1.888 1.948 740,750 +0.11(+5.93%)
Dec 18, 2008 1.738 1.928 1.738 1.839 890,303 +0.14(+8.37%)
Dec 17, 2008 1.621 1.702 1.598 1.697 533,786 +0.11(+7.04%)
Dec 16, 2008 1.631 1.631 1.522 1.586 597,339 +0.04(+2.46%)
Dec 15, 2008 1.641 1.756 1.525 1.548 519,762 -0.09(-5.72%)
Dec 12, 2008 1.715 1.751 1.636 1.641 367,979 -0.07(-3.86%)
Dec 11, 2008 1.867 1.867 1.705 1.707 394,635 -0.07(-3.99%)
Dec 10, 2008 1.948 1.948 1.779 1.779 460,947 -0.17(-8.72%)
Dec 09, 2008 1.923 2.027 1.903 1.948 759,082 +0.03(+1.32%)
Dec 08, 2008 2.004 2.032 1.877 1.923 1,016,664 +0.13(+7.21%)
Dec 05, 2008 1.710 1.824 1.657 1.794 510,484 +0.09(+5.21%)
Dec 04, 2008 1.687 1.758 1.662 1.705 440,053 +0.07(+4.02%)
Dec 03, 2008 1.641 1.695 1.621 1.639 394,749 +0.01(+0.31%)
Dec 02, 2008 1.811 1.811 1.614 1.634 611,599 -0.09(-5.15%)
Dec 01, 2008 1.814 1.814 1.723 1.723 380,327 -0.10(-5.56%)
Nov 28, 2008 1.814 1.890 1.781 1.824 303,945 -0.00(-0.14%)
Nov 26, 2008 1.715 1.867 1.715 1.827 568,913 +0.07(+4.20%)
Nov 25, 2008 1.591 1.753 1.578 1.753 612,971 +0.17(+10.56%)
Nov 24, 2008 1.502 1.735 1.502 1.586 562,259 +0.10(+6.84%)
Nov 21, 2008 1.565 1.596 1.441 1.484 875,743 +0.01(+0.52%)
Nov 20, 2008 1.573 1.603 1.355 1.477 1,022,753 -0.19(-11.15%)
Nov 19, 2008 1.969 1.969 1.657 1.662 1,122,816 -0.29(-14.94%)
Nov 18, 2008 2.030 2.030 1.928 1.954 323,775 -0.02(-0.90%)
Nov 17, 2008 2.146 2.146 1.951 1.971 899,782 -0.10(-5.01%)
Nov 14, 2008 2.220 2.230 2.020 2.075 669,874 -0.12(-5.43%)
Nov 13, 2008 2.271 2.271 2.157 2.195 491,549 -0.08(-3.46%)
Nov 12, 2008 2.347 2.347 2.258 2.273 277,273 -0.10(-4.38%)
Nov 11, 2008 2.410 2.410 2.319 2.377 282,121 -0.04(-1.78%)
Nov 10, 2008 2.486 2.509 2.258 2.420 671,423 +0.04(+1.60%)
Nov 07, 2008 2.354 2.423 2.286 2.382 249,781 +0.10(+4.33%)
Nov 06, 2008 2.360 2.374 2.261 2.283 523,889 -0.12(-4.86%)
Nov 05, 2008 2.507 2.535 2.395 2.400 411,646 -0.10(-3.86%)
Nov 04, 2008 2.405 2.497 2.370 2.497 421,098 +0.15(+6.38%)
Nov 03, 2008 2.372 2.410 2.299 2.347 290,749 +0.05(+2.21%)
Oct 31, 2008 2.413 2.415 2.294 2.296 529,821 -0.09(-3.72%)
Oct 30, 2008 2.410 2.448 2.337 2.385 245,268 +0.04(+1.73%)
Oct 29, 2008 2.423 2.423 2.291 2.344 492,081 +0.03(+1.43%)
Oct 28, 2008 2.190 2.337 2.174 2.311 505,762 +0.15(+6.92%)
Oct 27, 2008 2.141 2.202 2.116 2.162 370,186 +0.02(+0.95%)
Oct 24, 2008 2.159 2.233 2.118 2.141 291,718 -0.10(-4.63%)
Oct 23, 2008 2.253 2.294 2.202 2.245 329,813 +0.01(+0.57%)
Oct 22, 2008 2.299 2.299 2.154 2.233 298,908 -0.07(-3.08%)
Oct 21, 2008 2.329 2.332 2.271 2.304 425,670 -0.04(-1.52%)
Oct 20, 2008 2.281 2.354 2.271 2.339 518,607 +0.09(+3.83%)
Oct 17, 2008 2.151 2.253 2.132 2.253 333,021 +0.12(+5.46%)
Oct 16, 2008 2.045 2.141 1.903 2.136 597,039 +0.09(+4.47%)
Oct 15, 2008 2.164 2.172 1.984 2.045 555,677 -0.16(-7.14%)
Oct 14, 2008 2.278 2.283 2.157 2.202 783,666 +0.13(+6.37%)
Oct 13, 2008 1.903 2.146 1.903 2.070 946,123 +0.29(+16.57%)
Oct 10, 2008 1.421 1.890 0.0051 1.776 1,809,454 -0.01(-0.57%)
Oct 09, 2008 2.106 2.139 1.738 1.786 855,373 -0.29(-14.15%)
Oct 08, 2008 2.080 2.169 1.875 2.080 1,167,683 -0.18(-7.87%)
Oct 07, 2008 2.433 2.524 2.258 2.258 560,040 -0.11(-4.81%)
Oct 06, 2008 2.443 2.443 2.217 2.372 1,114,985 -0.31(-11.71%)
Oct 03, 2008 2.753 2.852 2.617 2.687 0 -0.07(-2.40%)
Oct 02, 2008 2.725 2.839 2.715 2.753 395,557 -0.04(-1.27%)
Oct 01, 2008 2.618 2.842 2.606 2.788 454,558 +0.17(+6.49%)
Sep 30, 2008 2.590 2.644 2.588 2.618 438,263 +0.05(+1.98%)
Sep 29, 2008 2.869 2.869 2.568 2.568 552,366 -0.47(-15.38%)
Sep 26, 2008 2.839 3.047 2.791 3.034 0 +0.09(+3.19%)
Sep 25, 2008 2.844 2.961 2.844 2.941 395,995 +0.10(+3.39%)
Sep 24, 2008 2.791 2.844 2.717 2.844 297,761 +0.02(+0.54%)
Sep 23, 2008 2.793 2.844 2.768 2.829 397,453 -0.01(-0.18%)
Sep 22, 2008 2.918 2.923 2.809 2.834 298,450 -0.06(-1.93%)
Sep 19, 2008 2.631 3.055 2.631 2.890 0 +0.36(+14.01%)
Sep 18, 2008 2.354 2.570 2.286 2.535 1,395,450 +0.16(+6.73%)
Sep 17, 2008 2.760 2.760 2.286 2.375 1,634,101 -0.38(-13.81%)
Sep 16, 2008 2.786 2.796 2.631 2.755 1,073,540 -0.17(-5.73%)
Sep 15, 2008 3.062 3.078 2.900 2.923 827,282 -0.25(-7.77%)
Sep 12, 2008 3.171 3.198 3.128 3.169 453,359 -0.06(-1.89%)
Sep 11, 2008 3.296 3.298 3.184 3.230 523,747 -0.10(-3.12%)
Sep 10, 2008 3.324 3.364 3.308 3.334 225,714 +0.01(+0.31%)
Sep 09, 2008 3.339 3.367 3.313 3.324 210,074 -0.04(-1.28%)
Sep 08, 2008 3.352 3.395 3.303 3.367 320,700 +0.06(+1.92%)
Sep 05, 2008 3.336 3.344 3.303 3.303 0 -0.03(-0.99%)
Sep 04, 2008 3.390 3.412 3.336 3.336 262,358 -0.07(-2.16%)
Sep 03, 2008 3.395 3.410 3.377 3.410 164,435 +0.00(+0.00%)
Sep 02, 2008 3.364 3.412 3.362 3.410 208,308 +0.05(+1.36%)
Aug 29, 2008 3.349 3.377 3.349 3.364 217,125 -0.01(-0.30%)
Aug 28, 2008 3.352 3.407 3.349 3.374 238,374 +0.03(+0.83%)
Aug 27, 2008 3.341 3.365 3.334 3.346 228,981 +0.02(+0.61%)
Aug 26, 2008 3.336 3.369 3.326 3.326 167,923 -0.03(-0.76%)
Aug 25, 2008 3.321 3.352 3.321 3.352 253,620 +0.01(+0.15%)
Aug 22, 2008 3.367 3.367 3.336 3.346 228,698 -0.00(-0.08%)
Aug 21, 2008 3.336 3.354 3.311 3.349 386,334 +0.01(+0.30%)
Aug 20, 2008 3.341 3.360 3.334 3.339 152,902 -0.00(-0.08%)
Aug 19, 2008 3.354 3.354 3.329 3.341 251,365 -0.04(-1.20%)
Aug 18, 2008 3.390 3.390 3.349 3.382 161,578 +0.00(+0.08%)
Aug 15, 2008 3.336 3.379 3.329 3.379 0 +0.04(+1.22%)
Aug 14, 2008 3.339 3.372 3.336 3.339 271,672 -0.02(-0.60%)
Aug 13, 2008 3.326 3.374 3.326 3.359 279,224 -0.05(-1.56%)
Aug 12, 2008 3.430 3.433 3.412 3.412 135,615 -0.02(-0.52%)
Aug 11, 2008 3.433 3.450 3.423 3.430 199,144 -0.02(-0.59%)
Aug 08, 2008 3.395 3.450 3.326 3.450 202,841 +0.05(+1.42%)
Aug 07, 2008 3.387 3.407 3.344 3.402 231,610 +0.01(+0.22%)
Aug 06, 2008 3.369 3.399 3.364 3.395 203,093 -0.01(-0.15%)
Aug 05, 2008 3.438 3.450 3.364 3.400 357,900 -0.04(-1.11%)
Aug 04, 2008 3.489 3.489 3.438 3.438 210,949 -0.02(-0.44%)
Aug 01, 2008 3.405 3.458 3.405 3.453 124,520 +0.06(+1.80%)
Jul 31, 2008 3.410 3.443 3.392 3.392 155,835 -0.02(-0.67%)
Jul 30, 2008 3.501 3.501 3.412 3.415 154,881 -0.07(-1.89%)
Jul 29, 2008 3.336 3.481 3.336 3.481 257,742 +0.14(+4.33%)
Jul 28, 2008 3.311 3.374 3.311 3.336 197,615 +0.01(+0.15%)
Jul 25, 2008 3.392 3.400 3.329 3.331 347,404 -0.08(-2.38%)
Jul 24, 2008 3.494 3.499 3.412 3.412 115,009 -0.08(-2.32%)
Jul 23, 2008 3.539 3.567 3.482 3.494 213,334 +0.06(+1.77%)
Jul 22, 2008 3.400 3.440 3.390 3.433 113,917 +0.00(+0.07%)
Jul 21, 2008 3.544 3.544 3.428 3.430 204,765 -0.08(-2.24%)
Jul 18, 2008 3.483 3.514 3.438 3.509 182,133 +0.03(+0.73%)
Jul 17, 2008 3.417 3.491 3.417 3.483 303,464 +0.09(+2.62%)
Jul 16, 2008 3.321 3.420 3.255 3.395 412,289 +0.05(+1.36%)
Jul 15, 2008 3.336 3.362 3.146 3.349 699,751 -0.00(-0.08%)
Jul 14, 2008 3.372 3.387 3.311 3.352 315,647 -0.02(-0.45%)
Jul 11, 2008 3.423 3.425 3.352 3.367 197,784 -0.10(-3.00%)
Jul 10, 2008 3.417 3.471 3.407 3.471 255,094 +0.03(+0.81%)
Jul 09, 2008 3.438 3.486 3.438 3.443 261,093 -0.01(-0.37%)
Jul 08, 2008 3.298 3.458 3.296 3.456 490,749 +0.13(+3.97%)
Jul 07, 2008 3.476 3.506 3.250 3.324 1,584,363 -0.19(-5.48%)
Jul 04, 2008 3.514 3.516 3.461 3.516 264,100 +0.00(+0.00%)
Jul 03, 2008 3.514 3.516 3.461 3.516 264,100 +0.01(+0.29%)
Jul 02, 2008 3.539 3.570 3.506 3.506 137,160 -0.02(-0.50%)
Jul 01, 2008 3.527 3.556 3.524 3.524 265,838 -0.03(-0.71%)
Jun 30, 2008 3.552 3.580 3.547 3.549 237,318 -0.01(-0.29%)
Jun 27, 2008 3.631 3.651 3.554 3.560 343,017 -0.10(-2.64%)
Jun 26, 2008 3.691 3.709 3.656 3.656 322,293 -0.08(-2.17%)
Jun 25, 2008 3.514 3.747 3.506 3.737 1,378,667 +0.24(+6.89%)
Jun 24, 2008 3.511 3.529 3.461 3.496 391,147 -0.02(-0.43%)
Jun 23, 2008 3.562 3.562 3.511 3.511 321,473 -0.05(-1.42%)
Jun 20, 2008 3.557 3.572 3.511 3.562 349,166 -0.02(-0.43%)
Jun 19, 2008 3.653 3.653 3.577 3.577 216,022 -0.05(-1.47%)
Jun 18, 2008 3.646 3.646 3.626 3.631 215,178 -0.02(-0.56%)
Jun 17, 2008 3.626 3.653 3.618 3.651 228,445 +0.01(+0.28%)
Jun 16, 2008 3.600 3.641 3.598 3.641 89,330 +0.03(+0.91%)
Jun 13, 2008 3.590 3.610 3.585 3.608 99,440 -0.01(-0.14%)
Jun 12, 2008 3.610 3.638 3.585 3.613 152,177 -0.01(-0.14%)
Jun 11, 2008 3.724 3.731 3.618 3.618 422,580 -0.12(-3.19%)
Jun 10, 2008 3.785 3.808 3.737 3.737 256,970 -0.07(-1.80%)
Jun 09, 2008 3.778 3.814 3.778 3.806 111,083 +0.03(+0.74%)
Jun 06, 2008 3.760 3.790 3.759 3.778 177,013 +0.02(+0.40%)
Jun 05, 2008 3.755 3.765 3.747 3.763 183,378 +0.00(+0.00%)
Jun 04, 2008 3.806 3.811 3.760 3.763 167,592 -0.05(-1.27%)
Jun 03, 2008 3.806 3.821 3.790 3.811 366,926 -0.02(-0.40%)
Jun 02, 2008 3.775 3.826 3.774 3.826 213,412 +0.05(+1.21%)
May 30, 2008 3.780 3.790 3.770 3.780 231,811 +0.00(+0.07%)
May 29, 2008 3.778 3.783 3.760 3.778 325,525 +0.00(+0.00%)
May 28, 2008 3.793 3.793 3.760 3.778 279,941 -0.00(-0.07%)
May 27, 2008 3.796 3.831 3.778 3.780 427,160 -0.01(-0.33%)
May 26, 2008 3.793 3.808 3.770 3.793 0 +0.00(+0.00%)
May 23, 2008 3.793 3.808 3.770 3.793 217,299 +0.02(+0.61%)
May 22, 2008 3.816 3.816 3.768 3.770 412,253 -0.03(-0.87%)
May 21, 2008 3.808 3.818 3.801 3.803 180,296 +0.00(+0.07%)
May 20, 2008 3.867 3.869 3.801 3.801 419,533 -0.06(-1.51%)
May 19, 2008 3.884 3.912 3.846 3.859 409,258 -0.01(-0.26%)
May 16, 2008 3.856 3.877 3.834 3.869 171,967 +0.01(+0.20%)
May 15, 2008 3.813 3.861 3.811 3.861 123,790 +0.04(+1.00%)
May 14, 2008 3.783 3.851 3.783 3.823 227,976 +0.04(+1.07%)
May 13, 2008 3.877 3.877 3.775 3.783 357,021 -0.09(-2.36%)
May 12, 2008 3.933 3.933 3.874 3.874 375,680 -0.03(-0.78%)
May 09, 2008 3.877 3.907 3.869 3.905 93,129 +0.04(+0.92%)
May 08, 2008 3.864 3.902 3.864 3.869 214,082 +0.01(+0.33%)
May 07, 2008 3.874 3.887 3.856 3.856 214,792 -0.03(-0.65%)
May 06, 2008 3.877 3.894 3.861 3.882 401,722 -0.01(-0.13%)
May 05, 2008 3.933 3.950 3.884 3.887 416,648 -0.03(-0.84%)
May 02, 2008 3.889 3.948 3.889 3.920 237,605 +0.02(+0.45%)
May 01, 2008 3.867 3.915 3.867 3.902 306,353 +0.03(+0.72%)
Apr 30, 2008 3.879 3.879 3.854 3.874 419,127 +0.02(+0.59%)
Apr 29, 2008 3.813 3.869 3.808 3.851 308,403 +0.02(+0.60%)
Apr 28, 2008 3.760 3.828 3.760 3.828 334,070 +0.07(+1.96%)
Apr 25, 2008 3.768 3.785 3.737 3.755 334,227 +0.01(+0.14%)
Apr 24, 2008 3.742 3.755 3.711 3.750 255,669 +0.01(+0.34%)
Apr 23, 2008 3.679 3.742 3.679 3.737 265,894 +0.07(+1.87%)
Apr 22, 2008 3.661 3.674 3.615 3.669 221,315 +0.04(+1.05%)
Apr 21, 2008 3.626 3.643 3.610 3.631 160,576 +0.01(+0.14%)
Apr 18, 2008 3.598 3.671 3.598 3.626 316,010 +0.04(+0.99%)
Apr 17, 2008 3.590 3.603 3.557 3.590 231,007 +0.00(+0.04%)
Apr 16, 2008 3.577 3.595 3.557 3.589 117,653 +0.05(+1.54%)
Apr 15, 2008 3.547 3.547 3.511 3.534 150,092 -0.02(-0.43%)
Apr 14, 2008 3.501 3.562 3.501 3.549 180,926 +0.04(+1.16%)
Apr 11, 2008 3.565 3.565 3.504 3.509 182,097 -0.09(-2.61%)
Apr 10, 2008 3.544 3.608 3.544 3.603 214,023 +0.04(+1.07%)
Apr 09, 2008 3.552 3.565 3.539 3.565 164,853 +0.03(+0.93%)
Apr 08, 2008 3.522 3.552 3.514 3.532 247,960 +0.03(+0.87%)
Apr 07, 2008 3.489 3.529 3.489 3.501 266,051 +0.03(+0.73%)
Apr 04, 2008 3.478 3.506 3.458 3.476 216,388 -0.00(-0.07%)
Apr 03, 2008 3.486 3.488 3.448 3.478 131,646 -0.01(-0.22%)
Apr 02, 2008 3.392 3.494 3.389 3.486 508,789 +0.07(+2.16%)
Apr 01, 2008 3.362 3.412 3.359 3.412 496,235 +0.08(+2.28%)
Mar 31, 2008 3.311 3.344 3.301 3.336 396,909 +0.00(+0.00%)
Mar 28, 2008 3.364 3.384 3.321 3.336 778,053 -0.05(-1.42%)
Mar 27, 2008 3.412 3.445 3.382 3.384 277,572 -0.05(-1.40%)
Mar 26, 2008 3.552 3.552 3.354 3.433 351,976 +0.08(+2.42%)
Mar 25, 2008 3.336 3.369 3.316 3.352 245,555 -0.02(-0.45%)
Mar 24, 2008 3.311 3.407 3.303 3.367 223,483 +0.08(+2.31%)
Mar 21, 2008 3.209 3.291 3.202 3.291 313,743 +0.00(+0.00%)
Mar 20, 2008 3.209 3.291 3.202 3.291 313,743 +0.07(+2.13%)
Mar 19, 2008 3.199 3.222 3.195 3.222 265,263 +0.03(+0.87%)
Mar 18, 2008 3.184 3.326 3.184 3.194 639,627 +0.02(+0.72%)
Mar 17, 2008 3.298 3.298 3.146 3.171 482,826 -0.16(-4.73%)
Mar 14, 2008 3.354 3.354 3.311 3.329 206,601 -0.04(-1.06%)
Mar 13, 2008 3.374 3.405 3.331 3.364 198,801 +0.01(+0.38%)
Mar 12, 2008 3.400 3.415 3.352 3.352 238,066 -0.10(-2.80%)
Mar 11, 2008 3.400 3.450 3.379 3.448 287,729 +0.07(+2.18%)
Mar 10, 2008 3.450 3.461 3.374 3.374 219,735 -0.09(-2.56%)
Mar 07, 2008 3.450 3.463 3.425 3.463 194,316 +0.00(+0.00%)
Mar 06, 2008 3.466 3.499 3.450 3.463 220,724 -0.02(-0.44%)
Mar 05, 2008 3.412 3.516 3.402 3.478 336,604 +0.08(+2.31%)
Mar 04, 2008 3.255 3.476 3.255 3.400 442,371 -0.08(-2.33%)
Mar 03, 2008 3.552 3.562 3.471 3.481 343,758 -0.07(-1.86%)
Feb 29, 2008 3.570 3.570 3.534 3.547 189,389 -0.03(-0.78%)
Feb 28, 2008 3.593 3.608 3.567 3.575 211,666 -0.03(-0.84%)
Feb 27, 2008 3.603 3.615 3.565 3.605 230,578 +0.01(+0.35%)
Feb 26, 2008 3.565 3.615 3.527 3.593 269,748 +0.06(+1.58%)
Feb 25, 2008 3.476 3.552 3.450 3.537 362,618 +0.06(+1.68%)
Feb 22, 2008 3.560 3.587 3.478 3.478 439,576 -0.08(-2.21%)
Feb 21, 2008 3.608 3.626 3.552 3.557 148,200 -0.07(-2.03%)
Feb 20, 2008 3.577 3.648 3.552 3.631 169,760 -0.01(-0.28%)
Feb 19, 2008 3.560 3.727 3.554 3.641 341,578 +0.09(+2.43%)
Feb 18, 2008 3.529 3.554 3.496 3.554 0 +0.00(+0.00%)
Feb 15, 2008 3.529 3.554 3.496 3.554 311,063 +0.02(+0.57%)
Feb 14, 2008 3.679 3.679 3.489 3.534 410,078 -0.11(-3.06%)
Feb 13, 2008 3.740 3.742 3.646 3.646 340,282 -0.13(-3.56%)
Feb 12, 2008 3.755 3.798 3.752 3.780 238,997 +0.04(+1.03%)
Feb 11, 2008 3.831 3.831 3.719 3.742 307,997 -0.06(-1.68%)
Feb 08, 2008 3.806 3.834 3.793 3.806 266,449 +0.01(+0.20%)
Feb 07, 2008 3.785 3.846 3.780 3.798 190,757 +0.01(+0.33%)
Feb 06, 2008 3.768 3.831 3.755 3.785 214,417 +0.01(+0.27%)
Feb 05, 2008 3.828 3.844 3.770 3.775 194,789 -0.05(-1.33%)
Feb 04, 2008 3.826 3.867 3.818 3.826 318,548 -0.01(-0.13%)
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.