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

Pioneer High Income Trust (NY: PHT )

7.480 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2012 5.963 5.966 5.918 5.947 219,076 +0.00(+0.00%)
Aug 30, 2012 5.908 5.947 5.901 5.947 217,802 +0.03(+0.49%)
Aug 29, 2012 5.856 5.918 5.846 5.918 212,312 +0.11(+1.90%)
Aug 27, 2012 5.827 5.895 5.804 5.807 339,760 -0.02(-0.33%)
Aug 24, 2012 5.804 5.833 5.798 5.827 211,146 +0.02(+0.28%)
Aug 23, 2012 5.853 5.856 5.807 5.811 243,247 -0.05(-0.77%)
Aug 22, 2012 5.866 5.877 5.856 5.856 241,074 -0.01(-0.17%)
Aug 21, 2012 5.950 5.956 5.853 5.866 313,380 -0.08(-1.36%)
Aug 20, 2012 5.905 5.947 5.901 5.947 210,390 +0.05(+0.77%)
Aug 17, 2012 5.888 5.934 5.888 5.901 130,200 +0.00(+0.05%)
Aug 16, 2012 5.918 5.943 5.882 5.898 300,796 -0.03(-0.44%)
Aug 15, 2012 5.937 5.956 5.921 5.924 174,246 -0.02(-0.33%)
Aug 14, 2012 5.979 6.005 5.918 5.943 351,434 -0.04(-0.60%)
Aug 13, 2012 5.995 6.008 5.971 5.979 226,291 -0.05(-0.82%)
Aug 10, 2012 5.948 6.032 5.929 6.029 235,405 +0.08(+1.30%)
Aug 09, 2012 5.935 6.006 5.926 5.951 177,032 +0.00(+0.05%)
Aug 08, 2012 5.938 6.012 5.919 5.948 248,427 -0.02(-0.38%)
Aug 07, 2012 5.909 5.999 5.909 5.971 241,495 +0.06(+1.03%)
Aug 06, 2012 5.922 5.950 5.890 5.909 270,336 -0.05(-0.81%)
Aug 03, 2012 5.884 5.980 5.884 5.958 351,541 +0.08(+1.31%)
Aug 02, 2012 5.919 5.922 5.855 5.881 359,515 -0.04(-0.65%)
Aug 01, 2012 6.000 6.029 5.864 5.919 1,672,850 +0.05(+0.88%)
Jul 31, 2012 5.868 5.900 5.797 5.868 1,592,338 +0.13(+2.30%)
Jul 30, 2012 5.684 5.736 5.684 5.736 152,385 +0.04(+0.73%)
Jul 27, 2012 5.713 5.733 5.694 5.694 243,938 -0.02(-0.28%)
Jul 26, 2012 5.729 5.736 5.700 5.710 168,876 -0.01(-0.17%)
Jul 25, 2012 5.688 5.787 5.682 5.720 279,799 +0.04(+0.79%)
Jul 24, 2012 5.655 5.684 5.655 5.675 134,837 +0.02(+0.28%)
Jul 23, 2012 5.675 5.675 5.650 5.659 221,087 -0.02(-0.28%)
Jul 20, 2012 5.662 5.675 5.655 5.675 165,481 +0.01(+0.23%)
Jul 19, 2012 5.659 5.684 5.656 5.662 107,385 +0.00(+0.00%)
Jul 18, 2012 5.675 5.707 5.649 5.662 273,162 -0.00(-0.06%)
Jul 17, 2012 5.652 5.668 5.639 5.665 158,446 +0.02(+0.28%)
Jul 16, 2012 5.617 5.675 5.597 5.649 190,471 +0.02(+0.34%)
Jul 13, 2012 5.601 5.665 5.601 5.630 203,023 +0.05(+0.85%)
Jul 12, 2012 5.620 5.633 5.525 5.582 292,506 -0.04(-0.68%)
Jul 11, 2012 5.598 5.620 5.553 5.620 196,683 +0.02(+0.42%)
Jul 10, 2012 5.617 5.651 5.585 5.597 289,391 -0.00(-0.02%)
Jul 09, 2012 5.557 5.617 5.557 5.598 130,127 +0.04(+0.75%)
Jul 06, 2012 5.534 5.569 5.534 5.557 136,225 +0.02(+0.40%)
Jul 05, 2012 5.649 5.649 5.490 5.534 264,460 +0.02(+0.41%)
Jul 03, 2012 5.480 5.515 5.470 5.512 125,691 +0.02(+0.41%)
Jul 02, 2012 5.454 5.490 5.454 5.490 186,453 +0.04(+0.64%)
Jun 29, 2012 5.470 5.502 5.451 5.454 200,408 +0.02(+0.35%)
Jun 28, 2012 5.410 5.445 5.394 5.435 339,140 -0.01(-0.18%)
Jun 27, 2012 5.480 5.490 5.444 5.445 196,150 -0.04(-0.81%)
Jun 26, 2012 5.467 5.490 5.448 5.490 157,230 +0.04(+0.82%)
Jun 25, 2012 5.445 5.454 5.419 5.445 170,643 -0.01(-0.23%)
Jun 22, 2012 5.429 5.470 5.426 5.458 167,995 +0.04(+0.79%)
Jun 21, 2012 5.416 5.429 5.384 5.415 177,658 -0.02(-0.29%)
Jun 20, 2012 5.432 5.454 5.394 5.431 240,046 -0.00(-0.09%)
Jun 19, 2012 5.426 5.461 5.416 5.435 120,076 +0.01(+0.24%)
Jun 18, 2012 5.381 5.423 5.359 5.423 211,738 +0.03(+0.53%)
Jun 15, 2012 5.403 5.403 5.369 5.394 136,441 +0.02(+0.36%)
Jun 14, 2012 5.362 5.387 5.359 5.375 106,785 +0.02(+0.36%)
Jun 13, 2012 5.426 5.426 5.327 5.356 768,247 -0.07(-1.31%)
Jun 12, 2012 5.398 5.439 5.398 5.427 222,376 +0.03(+0.59%)
Jun 11, 2012 5.398 5.401 5.382 5.395 178,849 +0.01(+0.24%)
Jun 08, 2012 5.373 5.408 5.366 5.382 212,256 -0.01(-0.12%)
Jun 07, 2012 5.373 5.395 5.347 5.389 201,031 +0.04(+0.77%)
Jun 06, 2012 5.341 5.376 5.341 5.347 150,210 +0.01(+0.24%)
Jun 05, 2012 5.351 5.392 5.335 5.335 193,924 -0.01(-0.24%)
Jun 04, 2012 5.395 5.395 5.303 5.347 177,813 -0.02(-0.35%)
Jun 01, 2012 5.379 5.404 5.351 5.366 215,235 -0.04(-0.70%)
May 31, 2012 5.436 5.436 5.360 5.404 216,549 +0.02(+0.29%)
May 30, 2012 5.414 5.439 5.376 5.389 154,739 -0.02(-0.41%)
May 29, 2012 5.401 5.417 5.395 5.411 130,393 +0.01(+0.18%)
May 25, 2012 5.414 5.414 5.363 5.401 179,603 -0.01(-0.12%)
May 24, 2012 5.376 5.411 5.373 5.408 159,790 +0.03(+0.59%)
May 23, 2012 5.344 5.376 5.327 5.376 202,955 +0.03(+0.59%)
May 22, 2012 5.313 5.359 5.313 5.344 129,342 +0.03(+0.54%)
May 21, 2012 5.287 5.344 5.268 5.316 211,498 +0.02(+0.42%)
May 18, 2012 5.313 5.321 5.275 5.294 181,985 -0.01(-0.24%)
May 17, 2012 5.389 5.401 5.259 5.306 355,417 -0.09(-1.64%)
May 16, 2012 5.338 5.404 5.329 5.395 145,002 +0.05(+1.01%)
May 15, 2012 5.442 5.442 5.338 5.341 382,078 -0.05(-0.95%)
May 14, 2012 5.371 5.412 5.371 5.393 241,248 -0.02(-0.41%)
May 11, 2012 5.393 5.418 5.371 5.415 239,213 +0.02(+0.41%)
May 10, 2012 5.358 5.399 5.358 5.393 200,877 +0.04(+0.76%)
May 09, 2012 5.301 5.364 5.301 5.352 134,652 +0.01(+0.24%)
May 08, 2012 5.345 5.358 5.308 5.339 267,420 -0.02(-0.35%)
May 07, 2012 5.393 5.393 5.349 5.358 194,974 -0.04(-0.70%)
May 04, 2012 5.396 5.396 5.383 5.396 156,972 +0.00(+0.06%)
May 03, 2012 5.411 5.411 5.383 5.393 214,377 -0.02(-0.41%)
May 02, 2012 5.399 5.418 5.358 5.415 164,754 +0.01(+0.12%)
May 01, 2012 5.320 5.408 5.320 5.408 295,640 +0.07(+1.31%)
Apr 30, 2012 5.330 5.339 5.308 5.339 242,932 +0.02(+0.28%)
Apr 27, 2012 5.305 5.330 5.286 5.323 153,320 +0.01(+0.18%)
Apr 26, 2012 5.301 5.333 5.279 5.314 156,221 +0.00(+0.06%)
Apr 25, 2012 5.336 5.339 5.292 5.311 219,459 -0.00(-0.06%)
Apr 24, 2012 5.330 5.339 5.289 5.314 228,986 -0.01(-0.24%)
Apr 23, 2012 5.292 5.336 5.251 5.327 279,609 +0.02(+0.30%)
Apr 20, 2012 5.245 5.311 5.242 5.311 173,991 +0.07(+1.26%)
Apr 19, 2012 5.276 5.283 5.214 5.245 141,157 -0.03(-0.60%)
Apr 18, 2012 5.273 5.286 5.244 5.276 156,708 +0.01(+0.24%)
Apr 17, 2012 5.220 5.267 5.217 5.264 207,605 +0.05(+0.87%)
Apr 16, 2012 5.220 5.240 5.214 5.219 99,615 +0.00(+0.04%)
Apr 13, 2012 5.245 5.254 5.214 5.217 248,348 -0.06(-1.19%)
Apr 12, 2012 5.267 5.286 5.220 5.279 232,561 +0.02(+0.40%)
Apr 11, 2012 5.299 5.299 5.202 5.258 259,090 +0.02(+0.30%)
Apr 10, 2012 5.296 5.345 5.199 5.243 369,136 -0.05(-0.88%)
Apr 09, 2012 5.296 5.308 5.280 5.289 246,349 -0.02(-0.47%)
Apr 05, 2012 5.236 5.317 5.218 5.314 294,444 +0.10(+1.85%)
Apr 04, 2012 5.246 5.264 5.212 5.218 195,696 -0.03(-0.65%)
Apr 03, 2012 5.236 5.277 5.233 5.252 243,296 +0.02(+0.30%)
Apr 02, 2012 5.190 5.274 5.180 5.236 177,426 +0.05(+0.90%)
Mar 30, 2012 5.196 5.199 5.171 5.190 170,557 +0.00(+0.00%)
Mar 29, 2012 5.174 5.199 5.146 5.190 167,773 +0.03(+0.60%)
Mar 28, 2012 5.124 5.177 5.124 5.159 174,653 +0.03(+0.67%)
Mar 27, 2012 5.124 5.155 5.087 5.124 366,773 -0.04(-0.84%)
Mar 26, 2012 5.106 5.202 5.084 5.168 280,140 +0.06(+1.22%)
Mar 23, 2012 5.168 5.168 5.053 5.106 555,342 -0.08(-1.50%)
Mar 22, 2012 5.233 5.246 5.162 5.184 306,296 -0.05(-0.95%)
Mar 21, 2012 5.268 5.308 5.215 5.233 208,761 -0.02(-0.42%)
Mar 20, 2012 5.165 5.264 5.165 5.255 288,852 +0.09(+1.75%)
Mar 19, 2012 5.277 5.286 5.162 5.165 444,456 -0.09(-1.66%)
Mar 16, 2012 5.380 5.398 5.171 5.252 1,072,022 -0.15(-2.77%)
Mar 15, 2012 5.442 5.448 5.395 5.402 272,605 -0.07(-1.20%)
Mar 14, 2012 5.479 5.484 5.436 5.467 130,144 -0.00(-0.06%)
Mar 13, 2012 5.464 5.489 5.405 5.470 218,209 -0.00(-0.06%)
Mar 12, 2012 5.486 5.498 5.451 5.473 160,435 -0.03(-0.47%)
Mar 09, 2012 5.487 5.524 5.449 5.499 278,621 +0.01(+0.23%)
Mar 08, 2012 5.428 5.487 5.428 5.487 205,693 +0.07(+1.37%)
Mar 07, 2012 5.344 5.487 5.344 5.412 173,778 +0.08(+1.45%)
Mar 06, 2012 5.428 5.440 5.335 5.335 364,440 -0.11(-1.93%)
Mar 05, 2012 5.449 5.459 5.437 5.440 162,425 -0.02(-0.34%)
Mar 02, 2012 5.449 5.471 5.443 5.459 249,044 -0.01(-0.17%)
Mar 01, 2012 5.471 5.487 5.443 5.468 122,697 -0.00(-0.01%)
Feb 29, 2012 5.480 5.480 5.431 5.468 160,436 +0.03(+0.63%)
Feb 28, 2012 5.400 5.465 5.400 5.434 174,509 +0.04(+0.69%)
Feb 27, 2012 5.403 5.417 5.397 5.397 147,537 -0.02(-0.46%)
Feb 24, 2012 5.397 5.428 5.388 5.422 252,888 +0.02(+0.40%)
Feb 23, 2012 5.415 5.428 5.394 5.400 228,938 -0.03(-0.57%)
Feb 22, 2012 5.385 5.443 5.381 5.431 287,378 +0.04(+0.75%)
Feb 21, 2012 5.419 5.474 5.381 5.391 366,899 -0.03(-0.51%)
Feb 17, 2012 5.400 5.449 5.388 5.419 175,929 +0.01(+0.23%)
Feb 16, 2012 5.403 5.449 5.372 5.406 244,447 -0.01(-0.17%)
Feb 15, 2012 5.459 5.487 5.406 5.415 226,104 -0.04(-0.80%)
Feb 14, 2012 5.480 5.493 5.415 5.459 185,214 -0.02(-0.45%)
Feb 13, 2012 5.530 5.533 5.480 5.483 130,028 +0.00(+0.04%)
Feb 10, 2012 5.444 5.500 5.444 5.481 178,164 +0.01(+0.17%)
Feb 09, 2012 5.435 5.487 5.435 5.472 164,771 +0.02(+0.45%)
Feb 08, 2012 5.503 5.518 5.444 5.447 336,704 -0.02(-0.39%)
Feb 07, 2012 5.398 5.475 5.374 5.469 182,552 +0.07(+1.25%)
Feb 06, 2012 5.340 5.404 5.319 5.401 349,142 +0.05(+0.86%)
Feb 03, 2012 5.414 5.457 5.322 5.355 314,042 -0.04(-0.80%)
Feb 02, 2012 5.404 5.441 5.389 5.398 235,378 -0.01(-0.23%)
Feb 01, 2012 5.383 5.426 5.380 5.411 341,148 -0.00(-0.06%)
Jan 31, 2012 5.398 5.423 5.306 5.414 201,592 +0.03(+0.57%)
Jan 30, 2012 5.365 5.404 5.346 5.383 264,460 -0.02(-0.45%)
Jan 27, 2012 5.404 5.414 5.392 5.408 183,781 -0.01(-0.23%)
Jan 26, 2012 5.374 5.429 5.371 5.420 208,044 +0.06(+1.14%)
Jan 25, 2012 5.328 5.368 5.319 5.358 265,207 +0.03(+0.58%)
Jan 24, 2012 5.276 5.340 5.260 5.328 319,187 +0.06(+1.05%)
Jan 23, 2012 5.202 5.276 5.202 5.273 332,055 +0.06(+1.24%)
Jan 20, 2012 5.174 5.266 5.174 5.208 391,490 +0.01(+0.18%)
Jan 19, 2012 5.101 5.211 5.061 5.199 624,342 +0.09(+1.74%)
Jan 18, 2012 5.230 5.260 5.012 5.110 2,062,525 -0.16(-2.98%)
Jan 17, 2012 5.518 5.518 5.242 5.267 1,774,874 -0.20(-3.74%)
Jan 13, 2012 5.478 5.493 5.441 5.472 217,532 -0.00(-0.04%)
Jan 12, 2012 5.457 5.483 5.423 5.474 205,977 +0.02(+0.38%)
Jan 11, 2012 5.518 5.521 5.429 5.454 301,888 -0.02(-0.39%)
Jan 10, 2012 5.521 5.521 5.466 5.475 316,093 -0.05(-0.94%)
Jan 09, 2012 5.457 5.546 5.450 5.527 376,594 +0.07(+1.24%)
Jan 06, 2012 5.454 5.481 5.441 5.460 338,387 +0.02(+0.45%)
Jan 05, 2012 5.417 5.441 5.395 5.435 278,293 +0.02(+0.34%)
Jan 04, 2012 5.401 5.420 5.340 5.417 238,498 +0.10(+1.90%)
Dec 30, 2011 5.309 5.319 5.269 5.316 176,563 -0.00(-0.06%)
Dec 29, 2011 5.389 5.395 5.309 5.319 248,204 -0.06(-1.20%)
Dec 28, 2011 5.386 5.441 5.383 5.383 297,871 +0.00(+0.04%)
Dec 27, 2011 5.375 5.417 5.372 5.381 222,611 -0.02(-0.28%)
Dec 23, 2011 5.365 5.463 5.351 5.396 338,742 +0.11(+2.13%)
Dec 21, 2011 5.235 5.283 5.216 5.283 188,780 +0.04(+0.70%)
Dec 20, 2011 5.232 5.247 5.207 5.247 223,623 +0.02(+0.29%)
Dec 19, 2011 5.235 5.236 5.216 5.232 154,039 +0.02(+0.47%)
Dec 16, 2011 5.219 5.219 5.189 5.207 186,109 -0.02(-0.35%)
Dec 15, 2011 5.235 5.235 5.207 5.225 240,545 +0.02(+0.41%)
Dec 14, 2011 5.375 5.375 5.171 5.204 238,403 +0.01(+0.12%)
Dec 13, 2011 5.174 5.210 5.174 5.198 205,495 +0.02(+0.41%)
Dec 12, 2011 5.210 5.210 5.171 5.177 128,669 -0.04(-0.82%)
Dec 09, 2011 5.165 5.225 5.159 5.219 171,319 +0.05(+1.00%)
Dec 08, 2011 5.174 5.183 5.128 5.168 245,448 +0.01(+0.10%)
Dec 07, 2011 5.126 5.174 5.126 5.162 243,916 +0.04(+0.71%)
Dec 06, 2011 5.174 5.208 5.114 5.126 394,663 -0.05(-0.88%)
Dec 05, 2011 5.199 5.208 5.156 5.171 335,724 +0.00(+0.09%)
Dec 02, 2011 5.180 5.208 5.161 5.167 214,916 -0.01(-0.20%)
Dec 01, 2011 5.132 5.177 5.099 5.177 177,587 +0.05(+0.88%)
Nov 30, 2011 5.111 5.208 5.093 5.132 283,593 +0.10(+2.04%)
Nov 29, 2011 5.099 5.099 5.029 5.029 248,537 -0.05(-1.07%)
Nov 28, 2011 5.045 5.141 5.045 5.084 287,714 +0.01(+0.24%)
Nov 25, 2011 5.014 5.093 5.014 5.072 120,802 +0.06(+1.20%)
Nov 23, 2011 5.011 5.033 4.987 5.011 158,812 -0.02(-0.36%)
Nov 22, 2011 4.990 5.042 4.987 5.029 169,260 +0.04(+0.73%)
Nov 21, 2011 5.048 5.048 4.984 4.993 251,061 -0.07(-1.43%)
Nov 18, 2011 5.078 5.111 5.054 5.066 196,465 +0.01(+0.18%)
Nov 17, 2011 5.093 5.114 5.057 5.057 272,122 -0.05(-0.95%)
Nov 16, 2011 5.132 5.138 5.099 5.105 167,455 -0.04(-0.82%)
Nov 15, 2011 5.159 5.174 5.135 5.147 257,915 -0.01(-0.23%)
Nov 14, 2011 5.114 5.159 5.102 5.159 205,316 +0.05(+1.00%)
Nov 11, 2011 5.105 5.123 5.102 5.108 236,483 -0.00(-0.06%)
Nov 10, 2011 5.156 5.183 5.111 5.111 241,263 -0.03(-0.66%)
Nov 09, 2011 5.136 5.169 5.121 5.145 452,213 -0.07(-1.38%)
Nov 08, 2011 5.145 5.217 5.133 5.217 365,083 +0.07(+1.34%)
Nov 07, 2011 5.100 5.157 5.091 5.148 211,293 +0.06(+1.12%)
Nov 04, 2011 5.091 5.092 5.058 5.091 190,273 -0.02(-0.47%)
Nov 03, 2011 5.088 5.118 5.049 5.115 257,448 +0.03(+0.53%)
Nov 02, 2011 5.055 5.091 5.052 5.088 117,272 +0.04(+0.71%)
Nov 01, 2011 4.992 5.067 4.986 5.052 322,889 -0.03(-0.59%)
Oct 31, 2011 5.040 5.091 5.028 5.082 145,485 +0.02(+0.47%)
Oct 28, 2011 5.046 5.064 5.025 5.058 336,744 +0.03(+0.60%)
Oct 27, 2011 5.097 5.121 5.013 5.028 555,771 -0.02(-0.42%)
Oct 26, 2011 5.028 5.112 5.028 5.049 425,513 +0.04(+0.78%)
Oct 25, 2011 5.082 5.088 5.010 5.010 292,339 -0.09(-1.70%)
Oct 24, 2011 5.061 5.157 5.036 5.097 486,403 +0.04(+0.71%)
Oct 21, 2011 5.109 5.121 5.052 5.061 303,422 -0.04(-0.76%)
Oct 20, 2011 5.040 5.100 5.031 5.100 161,059 +0.05(+1.07%)
Oct 19, 2011 5.055 5.088 5.031 5.046 329,891 -0.01(-0.24%)
Oct 18, 2011 5.013 5.061 4.995 5.058 200,157 +0.04(+0.84%)
Oct 17, 2011 5.007 5.040 4.983 5.016 219,815 -0.00(-0.06%)
Oct 14, 2011 4.998 5.025 4.968 5.019 148,513 +0.05(+1.01%)
Oct 13, 2011 4.968 5.007 4.923 4.969 232,691 -0.01(-0.23%)
Oct 12, 2011 4.959 4.983 4.914 4.980 345,248 +0.03(+0.53%)
Oct 11, 2011 4.910 4.963 4.859 4.954 233,346 +0.04(+0.79%)
Oct 10, 2011 4.889 4.915 4.859 4.915 342,297 +0.09(+1.78%)
Oct 07, 2011 4.877 4.880 4.785 4.829 263,544 -0.02(-0.37%)
Oct 06, 2011 4.797 4.850 4.794 4.847 236,635 +0.15(+3.16%)
Oct 05, 2011 4.687 4.788 4.645 4.699 611,342 +0.04(+0.83%)
Oct 04, 2011 4.811 4.811 4.503 4.660 1,042,002 -0.18(-3.62%)
Oct 03, 2011 4.844 4.900 4.828 4.835 328,573 -0.02(-0.43%)
Sep 30, 2011 4.912 4.930 4.841 4.856 279,365 -0.06(-1.21%)
Sep 29, 2011 4.921 4.957 4.892 4.915 200,535 +0.02(+0.42%)
Sep 28, 2011 4.927 4.963 4.895 4.895 199,104 -0.03(-0.66%)
Sep 27, 2011 4.901 4.972 4.898 4.927 234,898 +0.05(+0.97%)
Sep 26, 2011 4.853 4.886 4.800 4.880 372,619 +0.04(+0.86%)
Sep 23, 2011 4.817 4.853 4.780 4.838 192,845 +0.00(+0.04%)
Sep 22, 2011 4.826 4.850 4.812 4.836 306,230 -0.05(-0.95%)
Sep 21, 2011 4.862 4.893 4.856 4.883 253,557 +0.02(+0.49%)
Sep 20, 2011 4.901 4.907 4.859 4.859 211,006 -0.04(-0.73%)
Sep 19, 2011 4.856 4.895 4.826 4.895 275,469 +0.03(+0.55%)
Sep 16, 2011 4.859 4.883 4.800 4.868 254,968 +0.00(+0.06%)
Sep 15, 2011 4.877 4.877 4.835 4.865 251,887 -0.01(-0.12%)
Sep 14, 2011 4.871 4.880 4.850 4.871 340,327 +0.01(+0.12%)
Sep 13, 2011 4.868 4.871 4.841 4.865 195,232 +0.00(+0.05%)
Sep 12, 2011 4.724 4.866 4.724 4.863 309,606 +0.02(+0.43%)
Sep 09, 2011 4.816 4.845 4.783 4.842 330,076 +0.01(+0.24%)
Sep 08, 2011 4.816 4.845 4.786 4.830 252,061 +0.02(+0.43%)
Sep 07, 2011 4.807 4.845 4.801 4.810 426,409 +0.02(+0.49%)
Sep 06, 2011 4.715 4.786 4.683 4.786 446,953 +0.01(+0.31%)
Sep 02, 2011 4.763 4.798 4.745 4.771 123,307 -0.03(-0.55%)
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.