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

Pioneer High Income Trust (NY: PHT )

7.470 +0.010 (+0.14%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 17, 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 (%)
Nov 30, 2007 3.700 3.830 3.700 3.830 393,633 +0.13(+3.51%)
Nov 29, 2007 3.657 3.735 3.657 3.700 280,824 +0.00(+0.00%)
Nov 28, 2007 3.622 3.707 3.622 3.700 405,638 +0.07(+2.00%)
Nov 27, 2007 3.652 3.690 3.612 3.627 337,628 -0.02(-0.62%)
Nov 26, 2007 3.720 3.720 3.650 3.650 201,217 -0.04(-1.02%)
Nov 23, 2007 3.657 3.687 3.625 3.687 168,014 +0.04(+1.03%)
Nov 21, 2007 3.542 3.657 3.542 3.650 275,823 -0.00(-0.07%)
Nov 20, 2007 3.637 3.700 3.637 3.652 203,217 -0.01(-0.27%)
Nov 19, 2007 3.700 3.722 3.590 3.662 500,842 -0.03(-0.95%)
Nov 16, 2007 3.730 3.735 3.657 3.697 199,217 +0.01(+0.20%)
Nov 15, 2007 4.000 4.000 3.680 3.690 214,818 -0.05(-1.34%)
Nov 14, 2007 3.745 3.762 3.725 3.740 242,836 +0.00(+0.07%)
Nov 13, 2007 3.740 3.745 3.700 3.737 261,626 -0.00(-0.02%)
Nov 12, 2007 3.750 3.802 3.725 3.738 386,833 -0.03(-0.71%)
Nov 09, 2007 4.025 4.025 3.715 3.765 241,108 +0.01(+0.27%)
Nov 08, 2007 3.825 3.825 3.725 3.755 370,035 -0.04(-1.18%)
Nov 07, 2007 3.912 3.912 3.787 3.800 294,025 -0.10(-2.56%)
Nov 06, 2007 3.935 3.987 3.885 3.900 309,230 -0.04(-1.14%)
Nov 05, 2007 4.225 4.225 3.930 3.945 281,624 -0.08(-1.99%)
Nov 02, 2007 4.047 4.047 4.000 4.025 134,011 -0.00(-0.06%)
Nov 01, 2007 4.037 4.062 4.027 4.027 181,615 -0.02(-0.43%)
Oct 31, 2007 4.100 4.110 4.045 4.045 176,815 -0.02(-0.55%)
Oct 30, 2007 4.075 4.100 4.062 4.067 154,413 -0.02(-0.49%)
Oct 29, 2007 4.087 4.112 4.080 4.087 143,612 +0.03(+0.74%)
Oct 26, 2007 4.052 4.097 4.032 4.057 155,613 +0.02(+0.50%)
Oct 25, 2007 4.012 4.060 3.990 4.037 178,015 +0.02(+0.62%)
Oct 24, 2007 4.050 4.077 4.005 4.012 192,416 -0.03(-0.86%)
Oct 23, 2007 4.030 4.067 4.025 4.047 198,416 +0.01(+0.31%)
Oct 22, 2007 4.055 4.075 4.030 4.035 185,215 -0.02(-0.49%)
Oct 19, 2007 4.125 4.125 4.055 4.055 208,017 -0.06(-1.34%)
Oct 18, 2007 4.125 4.132 4.100 4.110 192,816 +0.00(+0.12%)
Oct 17, 2007 4.175 4.177 4.102 4.105 180,415 -0.02(-0.48%)
Oct 16, 2007 4.187 4.187 4.125 4.125 197,216 -0.04(-0.96%)
Oct 15, 2007 4.225 4.230 4.155 4.165 206,017 -0.02(-0.42%)
Oct 12, 2007 4.212 4.232 4.182 4.182 121,210 +0.01(+0.12%)
Oct 11, 2007 4.200 4.262 4.152 4.177 370,831 -0.10(-2.28%)
Oct 10, 2007 4.237 4.275 4.237 4.275 238,020 +0.05(+1.30%)
Oct 09, 2007 4.245 4.275 4.220 4.220 140,011 -0.00(-0.12%)
Oct 08, 2007 4.270 4.272 4.212 4.225 135,211 -0.01(-0.30%)
Oct 05, 2007 4.225 4.275 4.220 4.237 137,211 +0.02(+0.53%)
Oct 04, 2007 4.252 4.272 4.212 4.215 129,211 -0.02(-0.47%)
Oct 03, 2007 4.260 4.270 4.220 4.235 175,615 -0.03(-0.59%)
Oct 02, 2007 4.275 4.275 4.202 4.260 177,615 +0.00(+0.12%)
Oct 01, 2007 4.210 4.270 4.167 4.255 227,219 +0.07(+1.67%)
Sep 28, 2007 4.237 4.262 4.162 4.185 279,223 -0.01(-0.36%)
Sep 27, 2007 4.287 4.312 4.187 4.200 347,229 -0.07(-1.64%)
Sep 26, 2007 4.275 4.285 4.192 4.270 305,626 +0.02(+0.47%)
Sep 25, 2007 4.262 4.275 4.225 4.250 230,019 -0.01(-0.29%)
Sep 24, 2007 4.265 4.285 4.247 4.262 181,615 +0.04(+0.89%)
Sep 21, 2007 4.212 4.262 4.212 4.225 206,417 +0.02(+0.54%)
Sep 20, 2007 4.285 4.287 4.202 4.202 216,818 -0.05(-1.29%)
Sep 19, 2007 4.245 4.287 4.190 4.257 397,233 +0.07(+1.79%)
Sep 18, 2007 4.105 4.245 4.105 4.182 384,832 +0.07(+1.64%)
Sep 17, 2007 4.137 4.145 4.100 4.115 302,825 +0.02(+0.49%)
Sep 14, 2007 4.185 4.185 4.090 4.095 243,620 -0.05(-1.22%)
Sep 13, 2007 4.160 4.170 4.107 4.145 224,019 -0.02(-0.47%)
Sep 12, 2007 4.242 4.242 4.165 4.165 286,024 -0.04(-0.89%)
Sep 11, 2007 4.200 4.245 4.200 4.202 381,232 +0.05(+1.14%)
Sep 10, 2007 4.225 4.227 4.155 4.155 240,020 -0.04(-1.01%)
Sep 07, 2007 4.217 4.222 4.130 4.197 542,046 -0.02(-0.47%)
Sep 06, 2007 4.150 4.220 4.100 4.217 417,635 +0.11(+2.80%)
Sep 05, 2007 4.135 4.160 4.102 4.102 286,424 -0.04(-0.93%)
Sep 04, 2007 4.132 4.154 4.107 4.141 502,042 +0.04(+1.00%)
Aug 31, 2007 4.087 4.143 4.077 4.100 524,444 +0.05(+1.17%)
Aug 30, 2007 3.887 4.057 3.887 4.052 1,436,522 +0.14(+3.58%)
Aug 29, 2007 3.885 3.925 3.850 3.912 232,019 +0.05(+1.23%)
Aug 28, 2007 3.925 3.937 3.835 3.865 273,623 -0.01(-0.26%)
Aug 27, 2007 3.975 3.997 3.875 3.875 346,429 -0.06(-1.65%)
Aug 24, 2007 3.975 3.980 3.912 3.940 343,629 -0.01(-0.32%)
Aug 23, 2007 3.950 3.962 3.900 3.952 526,845 +0.02(+0.64%)
Aug 22, 2007 3.905 3.992 3.797 3.927 527,645 +0.05(+1.35%)
Aug 21, 2007 3.750 3.903 3.725 3.875 253,221 +0.09(+2.31%)
Aug 20, 2007 3.750 3.840 3.717 3.787 475,240 +0.06(+1.68%)
Aug 17, 2007 3.687 3.825 3.590 3.725 628,853 +0.18(+5.23%)
Aug 16, 2007 3.360 3.652 3.265 3.540 1,390,518 +0.17(+5.04%)
Aug 15, 2007 3.590 3.597 3.261 3.370 2,058,576 -0.34(-9.23%)
Aug 14, 2007 3.787 3.815 3.627 3.712 382,032 -0.11(-2.94%)
Aug 13, 2007 3.817 3.862 3.690 3.825 540,046 -0.05(-1.29%)
Aug 10, 2007 3.820 3.890 3.820 3.875 336,428 +0.04(+0.91%)
Aug 09, 2007 3.837 3.887 3.812 3.840 447,638 -0.05(-1.39%)
Aug 08, 2007 3.737 3.970 3.737 3.894 563,648 +0.15(+4.12%)
Aug 07, 2007 3.750 3.787 3.727 3.740 446,438 -0.03(-0.86%)
Aug 06, 2007 3.770 3.792 3.627 3.772 596,451 -0.00(-0.07%)
Aug 03, 2007 3.782 3.817 3.775 3.775 286,424 -0.04(-1.11%)
Aug 02, 2007 3.750 3.835 3.750 3.817 413,635 +0.05(+1.33%)
Aug 01, 2007 3.715 3.775 3.690 3.767 521,244 +0.02(+0.60%)
Jul 31, 2007 3.742 3.807 3.715 3.745 534,445 -0.03(-0.79%)
Jul 30, 2007 3.687 3.775 3.687 3.775 433,237 +0.00(+0.00%)
Jul 27, 2007 3.695 3.797 3.675 3.775 456,439 +0.07(+1.89%)
Jul 26, 2007 3.737 3.737 3.500 3.705 1,201,302 -0.04(-1.07%)
Jul 25, 2007 3.775 3.835 3.735 3.745 878,875 -0.10(-2.73%)
Jul 24, 2007 3.857 3.870 3.800 3.850 582,849 -0.04(-1.03%)
Jul 23, 2007 3.912 3.935 3.875 3.890 376,032 -0.05(-1.21%)
Jul 20, 2007 3.967 3.982 3.850 3.937 523,244 -0.01(-0.32%)
Jul 19, 2007 3.822 3.950 3.822 3.950 787,267 +0.10(+2.73%)
Jul 18, 2007 3.892 3.925 3.730 3.845 1,402,920 -0.10(-2.47%)
Jul 17, 2007 4.005 4.005 3.885 3.942 1,204,503 -0.07(-1.81%)
Jul 16, 2007 4.140 4.148 4.002 4.015 963,282 -0.14(-3.31%)
Jul 13, 2007 4.212 4.229 4.152 4.152 354,430 -0.07(-1.66%)
Jul 12, 2007 4.265 4.290 4.152 4.222 406,034 -0.09(-2.03%)
Jul 11, 2007 4.300 4.335 4.277 4.310 264,022 +0.05(+1.17%)
Jul 10, 2007 4.352 4.357 4.252 4.260 452,438 -0.10(-2.41%)
Jul 09, 2007 4.315 4.397 4.315 4.365 179,215 +0.03(+0.63%)
Jul 06, 2007 4.325 4.420 4.300 4.337 171,214 -0.01(-0.15%)
Jul 05, 2007 4.280 4.372 4.280 4.344 217,218 +0.01(+0.32%)
Jul 03, 2007 4.300 4.330 4.290 4.330 118,810 +0.03(+0.70%)
Jul 02, 2007 4.270 4.325 4.252 4.300 183,215 +0.03(+0.70%)
Jun 29, 2007 4.285 4.310 4.237 4.270 284,824 +0.04(+0.95%)
Jun 28, 2007 4.162 4.240 4.137 4.230 262,022 +0.05(+1.32%)
Jun 27, 2007 4.112 4.177 4.112 4.175 300,425 +0.04(+0.91%)
Jun 26, 2007 4.220 4.232 4.100 4.137 600,451 -0.09(-2.07%)
Jun 25, 2007 4.227 4.252 4.220 4.225 294,425 -0.03(-0.65%)
Jun 22, 2007 4.252 4.282 4.227 4.252 254,821 -0.02(-0.58%)
Jun 21, 2007 4.225 4.280 4.225 4.277 224,819 +0.01(+0.35%)
Jun 20, 2007 4.270 4.287 4.215 4.262 518,844 -0.02(-0.41%)
Jun 19, 2007 4.305 4.335 4.257 4.280 340,429 -0.05(-1.21%)
Jun 18, 2007 4.345 4.357 4.282 4.332 305,626 -0.01(-0.17%)
Jun 15, 2007 4.315 4.390 4.312 4.340 259,622 +0.04(+0.87%)
Jun 14, 2007 4.325 4.376 4.302 4.302 236,820 -0.01(-0.29%)
Jun 13, 2007 4.292 4.437 4.292 4.315 657,256 +0.00(+0.12%)
Jun 12, 2007 4.320 4.350 4.255 4.310 643,655 -0.03(-0.69%)
Jun 11, 2007 4.437 4.437 4.315 4.340 396,033 -0.08(-1.92%)
Jun 08, 2007 4.437 4.462 4.425 4.425 184,815 -0.03(-0.56%)
Jun 07, 2007 4.530 4.560 4.450 4.450 298,825 -0.09(-1.98%)
Jun 06, 2007 4.590 4.600 4.527 4.540 236,020 -0.06(-1.20%)
Jun 05, 2007 4.587 4.600 4.577 4.595 190,416 +0.01(+0.16%)
Jun 04, 2007 4.565 4.607 4.565 4.587 152,813 +0.01(+0.16%)
Jun 01, 2007 4.552 4.587 4.552 4.580 178,815 +0.02(+0.49%)
May 31, 2007 4.537 4.585 4.537 4.557 147,612 -0.00(-0.05%)
May 30, 2007 4.530 4.560 4.525 4.560 191,616 +0.01(+0.27%)
May 29, 2007 4.492 4.547 4.492 4.547 303,625 +0.05(+1.06%)
May 25, 2007 4.437 4.512 4.437 4.500 235,220 +0.03(+0.67%)
May 24, 2007 4.487 4.507 4.450 4.470 179,615 -0.03(-0.56%)
May 23, 2007 4.475 4.495 4.452 4.495 236,020 +0.02(+0.39%)
May 22, 2007 4.482 4.515 4.472 4.477 274,023 -0.01(-0.28%)
May 21, 2007 4.505 4.510 4.477 4.490 242,420 -0.02(-0.55%)
May 18, 2007 4.502 4.520 4.502 4.515 192,016 -0.00(-0.06%)
May 17, 2007 4.462 4.517 4.457 4.517 302,825 +0.01(+0.33%)
May 16, 2007 4.502 4.522 4.500 4.502 213,618 -0.00(-0.06%)
May 15, 2007 4.510 4.517 4.500 4.505 187,216 -0.01(-0.11%)
May 14, 2007 4.500 4.525 4.500 4.510 149,692 +0.00(+0.06%)
May 11, 2007 4.440 4.525 4.440 4.507 180,415 -0.01(-0.22%)
May 10, 2007 4.502 4.525 4.477 4.517 194,416 +0.01(+0.22%)
May 09, 2007 4.487 4.520 4.487 4.507 223,219 +0.01(+0.28%)
May 08, 2007 4.502 4.522 4.495 4.495 196,016 -0.02(-0.44%)
May 07, 2007 4.515 4.527 4.512 4.515 177,615 -0.00(-0.11%)
May 04, 2007 4.517 4.540 4.512 4.520 245,621 -0.00(-0.11%)
May 03, 2007 4.502 4.525 4.497 4.525 207,617 +0.02(+0.44%)
May 02, 2007 4.497 4.535 4.492 4.505 333,228 +0.00(+0.11%)
May 01, 2007 4.507 4.522 4.487 4.500 362,831 -0.01(-0.28%)
Apr 30, 2007 4.505 4.532 4.500 4.512 361,230 -0.01(-0.22%)
Apr 27, 2007 4.512 4.535 4.490 4.522 215,618 -0.00(-0.06%)
Apr 26, 2007 4.542 4.542 4.487 4.525 217,618 +0.00(+0.00%)
Apr 25, 2007 4.502 4.525 4.502 4.525 238,020 +0.01(+0.22%)
Apr 24, 2007 4.520 4.540 4.490 4.515 200,417 -0.03(-0.61%)
Apr 23, 2007 4.512 4.547 4.512 4.542 298,825 +0.00(+0.11%)
Apr 20, 2007 4.475 4.540 4.475 4.537 201,217 +0.03(+0.61%)
Apr 19, 2007 4.467 4.510 4.467 4.510 129,611 +0.02(+0.39%)
Apr 18, 2007 4.435 4.502 4.425 4.492 243,620 +0.02(+0.45%)
Apr 17, 2007 4.500 4.517 4.445 4.472 394,033 -0.03(-0.61%)
Apr 16, 2007 4.507 4.542 4.477 4.500 202,817 -0.02(-0.39%)
Apr 13, 2007 4.497 4.517 4.479 4.517 174,014 +0.04(+0.89%)
Apr 12, 2007 4.497 4.505 4.462 4.477 210,017 -0.04(-0.94%)
Apr 11, 2007 4.510 4.537 4.500 4.520 216,418 +0.00(+0.06%)
Apr 10, 2007 4.510 4.517 4.497 4.517 159,213 +0.02(+0.56%)
Apr 09, 2007 4.485 4.510 4.475 4.492 371,631 +0.02(+0.50%)
Apr 05, 2007 4.465 4.487 4.465 4.470 204,817 -0.00(-0.06%)
Apr 04, 2007 4.462 4.487 4.462 4.472 230,019 +0.01(+0.28%)
Apr 03, 2007 4.452 4.487 4.446 4.460 187,216 +0.01(+0.17%)
Apr 02, 2007 4.460 4.487 4.427 4.452 100,808 -0.01(-0.17%)
Mar 30, 2007 4.430 4.465 4.390 4.460 110,009 +0.03(+0.68%)
Mar 29, 2007 4.450 4.465 4.410 4.430 154,413 +0.00(+0.06%)
Mar 28, 2007 4.420 4.472 4.402 4.427 155,613 -0.03(-0.67%)
Mar 27, 2007 4.442 4.470 4.427 4.457 163,614 +0.00(+0.00%)
Mar 26, 2007 4.400 4.470 4.390 4.457 254,021 +0.05(+1.19%)
Mar 23, 2007 4.352 4.405 4.352 4.405 230,819 +0.05(+1.21%)
Mar 22, 2007 4.287 4.390 4.282 4.352 373,631 +0.06(+1.46%)
Mar 21, 2007 4.292 4.297 4.280 4.290 206,017 +0.00(+0.00%)
Mar 20, 2007 4.260 4.297 4.260 4.290 176,015 +0.01(+0.23%)
Mar 19, 2007 4.225 4.295 4.225 4.280 234,820 +0.02(+0.41%)
Mar 16, 2007 4.277 4.291 4.245 4.262 210,418 -0.03(-0.81%)
Mar 15, 2007 4.250 4.297 4.240 4.297 224,819 +0.03(+0.76%)
Mar 14, 2007 4.287 4.300 4.232 4.265 339,229 -0.02(-0.52%)
Mar 13, 2007 4.480 4.440 4.287 4.287 379,632 -0.19(-4.30%)
Mar 12, 2007 4.437 4.515 4.427 4.480 218,018 -0.02(-0.39%)
Mar 09, 2007 4.452 4.512 4.395 4.497 215,218 +0.04(+0.84%)
Mar 08, 2007 4.387 4.465 4.375 4.460 328,028 +0.10(+2.23%)
Mar 07, 2007 4.275 4.380 4.275 4.362 580,049 +0.11(+2.65%)
Mar 06, 2007 4.212 4.277 4.207 4.250 543,646 +0.08(+1.80%)
Mar 05, 2007 4.107 4.305 4.100 4.175 2,250,192 -0.28(-6.39%)
Mar 02, 2007 4.417 4.525 4.412 4.460 366,031 -0.02(-0.45%)
Mar 01, 2007 4.497 4.497 4.467 4.480 200,817 -0.02(-0.33%)
Feb 28, 2007 4.500 4.537 4.475 4.495 456,439 -0.04(-0.83%)
Feb 27, 2007 4.587 4.587 4.517 4.532 258,422 -0.07(-1.47%)
Feb 26, 2007 4.587 4.607 4.577 4.600 189,216 -0.01(-0.16%)
Feb 23, 2007 4.575 4.607 4.562 4.607 185,215 +0.02(+0.44%)
Feb 22, 2007 4.585 4.587 4.550 4.587 169,614 +0.01(+0.33%)
Feb 21, 2007 4.550 4.582 4.545 4.572 155,213 +0.02(+0.47%)
Feb 20, 2007 4.575 4.575 4.547 4.551 152,813 +0.00(+0.08%)
Feb 16, 2007 4.570 4.570 4.545 4.547 121,210 -0.02(-0.49%)
Feb 15, 2007 4.562 4.572 4.550 4.570 156,813 -0.00(-0.11%)
Feb 14, 2007 4.550 4.625 4.535 4.575 199,917 -0.01(-0.16%)
Feb 13, 2007 4.562 4.585 4.540 4.582 120,470 -0.02(-0.49%)
Feb 12, 2007 4.572 4.610 4.557 4.605 175,214 +0.04(+0.77%)
Feb 09, 2007 4.580 4.595 4.530 4.570 208,817 -0.00(-0.05%)
Feb 08, 2007 4.587 4.600 4.552 4.572 258,022 -0.00(-0.05%)
Feb 07, 2007 4.575 4.585 4.537 4.575 256,421 +0.02(+0.55%)
Feb 06, 2007 4.510 4.555 4.500 4.550 255,621 +0.04(+0.83%)
Feb 05, 2007 4.540 4.575 4.507 4.512 572,849 -0.03(-0.61%)
Feb 02, 2007 4.617 4.625 4.530 4.540 448,038 -0.08(-1.78%)
Feb 01, 2007 4.612 4.650 4.607 4.622 178,415 -0.02(-0.43%)
Jan 31, 2007 4.600 4.642 4.597 4.642 163,614 +0.03(+0.60%)
Jan 30, 2007 4.612 4.630 4.587 4.615 200,817 +0.00(+0.00%)
Jan 29, 2007 4.605 4.647 4.580 4.615 243,620 +0.00(+0.00%)
Jan 26, 2007 4.532 4.620 4.532 4.615 247,221 +0.06(+1.37%)
Jan 25, 2007 4.582 4.582 4.532 4.552 166,014 -0.01(-0.27%)
Jan 24, 2007 4.537 4.592 4.537 4.565 215,618 +0.03(+0.55%)
Jan 23, 2007 4.552 4.572 4.540 4.540 186,815 -0.02(-0.49%)
Jan 22, 2007 4.577 4.597 4.550 4.562 176,815 -0.03(-0.60%)
Jan 19, 2007 4.605 4.647 4.587 4.590 164,414 -0.03(-0.76%)
Jan 18, 2007 4.570 4.632 4.570 4.625 222,819 +0.03(+0.70%)
Jan 17, 2007 4.562 4.610 4.556 4.592 231,619 +0.01(+0.11%)
Jan 16, 2007 4.617 4.625 4.560 4.587 411,635 -0.03(-0.65%)
Jan 12, 2007 4.602 4.632 4.592 4.617 131,211 +0.03(+0.54%)
Jan 11, 2007 4.565 4.597 4.562 4.592 205,217 +0.00(+0.05%)
Jan 10, 2007 4.562 4.595 4.552 4.590 202,417 +0.01(+0.22%)
Jan 09, 2007 4.500 4.585 4.494 4.580 196,416 +0.05(+1.10%)
Jan 08, 2007 4.537 4.562 4.500 4.530 239,620 -0.02(-0.38%)
Jan 05, 2007 4.570 4.585 4.527 4.547 280,023 -0.03(-0.66%)
Jan 04, 2007 4.662 4.662 4.575 4.577 216,018 -0.07(-1.51%)
Jan 03, 2007 4.660 4.660 4.607 4.647 243,220 +0.02(+0.49%)
Dec 29, 2006 4.612 4.665 4.612 4.625 192,816 +0.00(+0.11%)
Dec 28, 2006 4.562 4.642 4.562 4.620 352,830 +0.03(+0.71%)
Dec 27, 2006 4.515 4.597 4.515 4.587 363,631 +0.01(+0.33%)
Dec 26, 2006 4.575 4.585 4.542 4.572 252,021 +0.01(+0.22%)
Dec 22, 2006 4.550 4.595 4.540 4.562 254,821 -0.03(-0.55%)
Dec 21, 2006 4.585 4.599 4.555 4.587 156,013 +0.00(+0.11%)
Dec 20, 2006 4.612 4.635 4.550 4.582 175,214 -0.02(-0.38%)
Dec 19, 2006 4.605 4.615 4.562 4.600 131,611 +0.00(+0.00%)
Dec 18, 2006 4.500 4.605 4.500 4.600 275,223 +0.10(+2.28%)
Dec 15, 2006 4.542 4.542 4.483 4.497 519,244 -0.05(-1.15%)
Dec 14, 2006 4.555 4.592 4.537 4.550 299,625 -0.02(-0.55%)
Dec 13, 2006 4.600 4.625 4.562 4.575 236,420 -0.05(-1.08%)
Dec 12, 2006 4.665 4.687 4.577 4.625 250,821 -0.06(-1.33%)
Dec 11, 2006 4.672 4.715 4.667 4.687 232,019 +0.00(+0.00%)
Dec 08, 2006 4.670 4.700 4.667 4.687 133,611 -0.03(-0.64%)
Dec 07, 2006 4.735 4.735 4.700 4.717 179,215 -0.02(-0.37%)
Dec 06, 2006 4.702 4.735 4.700 4.735 148,412 +0.01(+0.21%)
Dec 05, 2006 4.700 4.747 4.700 4.725 230,819 +0.04(+0.80%)
Dec 04, 2006 4.675 4.747 4.672 4.687 259,622 +0.02(+0.37%)
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.