Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 2.591 2.644 2.588 2.619 438,178 +0.05(+1.98%)
Sep 29, 2008 2.870 2.870 2.568 2.568 552,259 -0.47(-15.38%)
Sep 26, 2008 2.840 3.048 2.791 3.035 0 +0.09(+3.19%)
Sep 25, 2008 2.845 2.961 2.845 2.941 395,918 +0.10(+3.39%)
Sep 24, 2008 2.791 2.845 2.718 2.845 297,703 +0.02(+0.54%)
Sep 23, 2008 2.794 2.844 2.769 2.829 397,376 -0.01(-0.18%)
Sep 22, 2008 2.918 2.923 2.809 2.834 298,392 -0.06(-1.93%)
Sep 19, 2008 2.631 3.055 2.631 2.890 0 +0.36(+14.01%)
Sep 18, 2008 2.355 2.571 2.286 2.535 1,395,179 +0.16(+6.73%)
Sep 17, 2008 2.761 2.761 2.286 2.375 1,633,783 -0.38(-13.81%)
Sep 16, 2008 2.786 2.796 2.631 2.756 1,073,331 -0.17(-5.73%)
Sep 15, 2008 3.063 3.078 2.900 2.923 827,122 -0.25(-7.77%)
Sep 12, 2008 3.172 3.198 3.129 3.169 453,271 -0.06(-1.89%)
Sep 11, 2008 3.296 3.299 3.185 3.230 523,645 -0.10(-3.12%)
Sep 10, 2008 3.324 3.365 3.309 3.334 225,670 +0.01(+0.31%)
Sep 09, 2008 3.339 3.367 3.314 3.324 210,033 -0.04(-1.28%)
Sep 08, 2008 3.352 3.395 3.304 3.367 320,638 +0.06(+1.92%)
Sep 05, 2008 3.337 3.345 3.304 3.304 0 -0.03(-0.99%)
Sep 04, 2008 3.390 3.413 3.337 3.337 262,307 -0.07(-2.16%)
Sep 03, 2008 3.395 3.411 3.378 3.411 164,403 +0.00(+0.00%)
Sep 02, 2008 3.365 3.413 3.362 3.411 208,268 +0.05(+1.36%)
Aug 29, 2008 3.350 3.378 3.350 3.365 217,083 -0.01(-0.30%)
Aug 28, 2008 3.352 3.408 3.350 3.375 238,328 +0.03(+0.83%)
Aug 27, 2008 3.342 3.366 3.334 3.347 228,937 +0.02(+0.61%)
Aug 26, 2008 3.337 3.370 3.327 3.327 167,891 -0.03(-0.76%)
Aug 25, 2008 3.322 3.352 3.322 3.352 253,570 +0.01(+0.15%)
Aug 22, 2008 3.367 3.367 3.337 3.347 228,653 -0.00(-0.08%)
Aug 21, 2008 3.337 3.355 3.312 3.350 386,259 +0.01(+0.30%)
Aug 20, 2008 3.342 3.361 3.334 3.339 152,873 -0.00(-0.08%)
Aug 19, 2008 3.355 3.355 3.329 3.342 251,316 -0.04(-1.20%)
Aug 18, 2008 3.390 3.390 3.350 3.383 161,546 +0.00(+0.08%)
Aug 15, 2008 3.337 3.380 3.330 3.380 0 +0.04(+1.22%)
Aug 14, 2008 3.339 3.372 3.337 3.339 271,619 -0.02(-0.60%)
Aug 13, 2008 3.327 3.375 3.327 3.360 279,169 -0.05(-1.56%)
Aug 12, 2008 3.431 3.433 3.413 3.413 135,589 -0.02(-0.52%)
Aug 11, 2008 3.433 3.451 3.423 3.431 199,105 -0.02(-0.59%)
Aug 08, 2008 3.395 3.451 3.327 3.451 202,802 +0.05(+1.42%)
Aug 07, 2008 3.388 3.408 3.345 3.403 231,565 +0.01(+0.22%)
Aug 06, 2008 3.370 3.399 3.365 3.395 203,054 -0.01(-0.15%)
Aug 05, 2008 3.438 3.451 3.365 3.400 357,831 -0.04(-1.11%)
Aug 04, 2008 3.489 3.489 3.438 3.438 210,908 -0.02(-0.44%)
Aug 01, 2008 3.405 3.459 3.405 3.454 124,495 +0.06(+1.80%)
Jul 31, 2008 3.411 3.444 3.393 3.393 155,805 -0.02(-0.67%)
Jul 30, 2008 3.502 3.502 3.413 3.416 154,851 -0.07(-1.90%)
Jul 29, 2008 3.337 3.482 3.337 3.482 257,692 +0.14(+4.33%)
Jul 28, 2008 3.312 3.375 3.312 3.337 197,576 +0.01(+0.15%)
Jul 25, 2008 3.393 3.400 3.329 3.332 347,336 -0.08(-2.38%)
Jul 24, 2008 3.494 3.499 3.413 3.413 114,986 -0.08(-2.32%)
Jul 23, 2008 3.540 3.568 3.483 3.494 213,292 +0.06(+1.77%)
Jul 22, 2008 3.400 3.441 3.390 3.433 113,895 +0.00(+0.07%)
Jul 21, 2008 3.545 3.545 3.428 3.431 204,725 -0.08(-2.24%)
Jul 18, 2008 3.484 3.515 3.438 3.509 182,097 +0.03(+0.73%)
Jul 17, 2008 3.418 3.492 3.418 3.484 303,405 +0.09(+2.62%)
Jul 16, 2008 3.322 3.421 3.256 3.395 412,209 +0.05(+1.36%)
Jul 15, 2008 3.337 3.362 3.147 3.350 699,615 -0.00(-0.08%)
Jul 14, 2008 3.372 3.388 3.312 3.352 315,586 -0.02(-0.45%)
Jul 11, 2008 3.423 3.426 3.352 3.367 197,746 -0.10(-3.00%)
Jul 10, 2008 3.418 3.471 3.408 3.471 255,044 +0.03(+0.81%)
Jul 09, 2008 3.438 3.487 3.438 3.444 261,042 -0.01(-0.37%)
Jul 08, 2008 3.299 3.459 3.297 3.456 490,653 +0.13(+3.97%)
Jul 07, 2008 3.477 3.507 3.251 3.324 1,584,055 -0.19(-5.48%)
Jul 04, 2008 3.515 3.517 3.461 3.517 264,049 +0.00(+0.00%)
Jul 03, 2008 3.515 3.517 3.461 3.517 264,049 +0.01(+0.29%)
Jul 02, 2008 3.540 3.570 3.507 3.507 137,133 -0.02(-0.50%)
Jul 01, 2008 3.527 3.557 3.525 3.525 265,787 -0.03(-0.71%)
Jun 30, 2008 3.553 3.581 3.548 3.550 237,272 -0.01(-0.29%)
Jun 27, 2008 3.631 3.652 3.555 3.560 342,950 -0.10(-2.64%)
Jun 26, 2008 3.692 3.710 3.657 3.657 322,230 -0.08(-2.17%)
Jun 25, 2008 3.515 3.748 3.507 3.738 1,378,400 +0.24(+6.89%)
Jun 24, 2008 3.512 3.530 3.461 3.497 391,071 -0.02(-0.43%)
Jun 23, 2008 3.563 3.563 3.512 3.512 321,410 -0.05(-1.42%)
Jun 20, 2008 3.558 3.573 3.512 3.563 349,098 -0.02(-0.43%)
Jun 19, 2008 3.654 3.654 3.578 3.578 215,980 -0.05(-1.47%)
Jun 18, 2008 3.647 3.647 3.626 3.631 215,136 -0.02(-0.56%)
Jun 17, 2008 3.626 3.654 3.619 3.652 228,401 +0.01(+0.28%)
Jun 16, 2008 3.601 3.641 3.598 3.641 89,312 +0.03(+0.91%)
Jun 13, 2008 3.591 3.611 3.586 3.608 99,420 -0.01(-0.14%)
Jun 12, 2008 3.611 3.639 3.586 3.614 152,148 -0.01(-0.14%)
Jun 11, 2008 3.725 3.732 3.619 3.619 422,498 -0.12(-3.19%)
Jun 10, 2008 3.786 3.809 3.738 3.738 256,920 -0.07(-1.80%)
Jun 09, 2008 3.778 3.815 3.778 3.806 111,061 +0.03(+0.74%)
Jun 06, 2008 3.761 3.791 3.759 3.778 176,978 +0.02(+0.40%)
Jun 05, 2008 3.756 3.766 3.748 3.763 183,342 +0.00(+0.00%)
Jun 04, 2008 3.806 3.811 3.761 3.763 167,560 -0.05(-1.27%)
Jun 03, 2008 3.806 3.822 3.791 3.811 366,855 -0.02(-0.40%)
Jun 02, 2008 3.776 3.827 3.774 3.827 213,371 +0.05(+1.21%)
May 30, 2008 3.781 3.791 3.771 3.781 231,766 +0.00(+0.07%)
May 29, 2008 3.778 3.784 3.761 3.778 325,461 +0.00(+0.00%)
May 28, 2008 3.794 3.794 3.761 3.778 279,887 -0.00(-0.07%)
May 27, 2008 3.796 3.832 3.778 3.781 427,077 -0.01(-0.33%)
May 26, 2008 3.794 3.809 3.771 3.794 0 +0.00(+0.00%)
May 23, 2008 3.794 3.809 3.771 3.794 217,256 +0.02(+0.61%)
May 22, 2008 3.817 3.817 3.768 3.771 412,173 -0.03(-0.87%)
May 21, 2008 3.809 3.819 3.801 3.804 180,261 +0.00(+0.07%)
May 20, 2008 3.867 3.870 3.801 3.801 419,452 -0.06(-1.51%)
May 19, 2008 3.885 3.913 3.847 3.860 409,178 -0.01(-0.26%)
May 16, 2008 3.857 3.877 3.834 3.870 171,934 +0.01(+0.20%)
May 15, 2008 3.814 3.862 3.811 3.862 123,766 +0.04(+1.00%)
May 14, 2008 3.784 3.852 3.784 3.824 227,932 +0.04(+1.07%)
May 13, 2008 3.877 3.877 3.776 3.784 356,952 -0.09(-2.36%)
May 12, 2008 3.933 3.933 3.875 3.875 375,607 -0.03(-0.78%)
May 09, 2008 3.877 3.908 3.870 3.905 93,111 +0.04(+0.92%)
May 08, 2008 3.865 3.903 3.865 3.870 214,041 +0.01(+0.33%)
May 07, 2008 3.875 3.888 3.857 3.857 214,750 -0.03(-0.65%)
May 06, 2008 3.877 3.895 3.862 3.883 401,644 -0.01(-0.13%)
May 05, 2008 3.933 3.951 3.885 3.888 416,567 -0.03(-0.84%)
May 02, 2008 3.890 3.948 3.890 3.921 237,559 +0.02(+0.45%)
May 01, 2008 3.867 3.916 3.867 3.903 306,294 +0.03(+0.72%)
Apr 30, 2008 3.880 3.880 3.855 3.875 419,046 +0.02(+0.59%)
Apr 29, 2008 3.814 3.870 3.809 3.852 308,343 +0.02(+0.60%)
Apr 28, 2008 3.761 3.829 3.761 3.829 334,005 +0.07(+1.96%)
Apr 25, 2008 3.768 3.786 3.738 3.756 334,163 +0.01(+0.14%)
Apr 24, 2008 3.743 3.756 3.712 3.751 255,620 +0.01(+0.34%)
Apr 23, 2008 3.680 3.743 3.680 3.738 265,842 +0.07(+1.87%)
Apr 22, 2008 3.662 3.674 3.616 3.669 221,272 +0.04(+1.05%)
Apr 21, 2008 3.626 3.644 3.611 3.631 160,545 +0.01(+0.14%)
Apr 18, 2008 3.598 3.672 3.598 3.626 315,948 +0.04(+0.99%)
Apr 17, 2008 3.591 3.603 3.558 3.591 230,962 +0.00(+0.04%)
Apr 16, 2008 3.578 3.596 3.558 3.589 117,631 +0.05(+1.54%)
Apr 15, 2008 3.548 3.548 3.512 3.535 150,063 -0.02(-0.43%)
Apr 14, 2008 3.502 3.563 3.502 3.550 180,891 +0.04(+1.16%)
Apr 11, 2008 3.565 3.565 3.504 3.509 182,062 -0.09(-2.61%)
Apr 10, 2008 3.545 3.608 3.545 3.603 213,982 +0.04(+1.07%)
Apr 09, 2008 3.553 3.565 3.540 3.565 164,821 +0.03(+0.93%)
Apr 08, 2008 3.522 3.553 3.515 3.532 247,912 +0.03(+0.87%)
Apr 07, 2008 3.489 3.530 3.489 3.502 266,000 +0.03(+0.73%)
Apr 04, 2008 3.479 3.507 3.459 3.477 216,346 -0.00(-0.07%)
Apr 03, 2008 3.487 3.489 3.449 3.479 131,620 -0.01(-0.22%)
Apr 02, 2008 3.393 3.494 3.390 3.487 508,690 +0.07(+2.16%)
Apr 01, 2008 3.362 3.413 3.360 3.413 496,139 +0.08(+2.28%)
Mar 31, 2008 3.312 3.345 3.301 3.337 396,832 +0.00(+0.00%)
Mar 28, 2008 3.365 3.385 3.322 3.337 777,902 -0.05(-1.42%)
Mar 27, 2008 3.413 3.446 3.383 3.385 277,518 -0.05(-1.40%)
Mar 26, 2008 3.553 3.553 3.355 3.433 351,908 +0.08(+2.42%)
Mar 25, 2008 3.337 3.370 3.317 3.352 245,508 -0.02(-0.45%)
Mar 24, 2008 3.312 3.408 3.304 3.367 223,440 +0.08(+2.31%)
Mar 21, 2008 3.210 3.291 3.202 3.291 313,682 +0.00(+0.00%)
Mar 20, 2008 3.210 3.291 3.202 3.291 313,682 +0.07(+2.13%)
Mar 19, 2008 3.200 3.223 3.196 3.223 265,211 +0.03(+0.87%)
Mar 18, 2008 3.185 3.327 3.185 3.195 639,503 +0.02(+0.72%)
Mar 17, 2008 3.299 3.299 3.147 3.172 482,732 -0.16(-4.73%)
Mar 14, 2008 3.355 3.355 3.312 3.329 206,561 -0.04(-1.06%)
Mar 13, 2008 3.375 3.405 3.332 3.365 198,763 +0.01(+0.38%)
Mar 12, 2008 3.400 3.416 3.352 3.352 238,020 -0.10(-2.80%)
Mar 11, 2008 3.400 3.451 3.380 3.449 287,674 +0.07(+2.18%)
Mar 10, 2008 3.451 3.461 3.375 3.375 219,692 -0.09(-2.56%)
Mar 07, 2008 3.451 3.464 3.426 3.464 194,278 +0.00(+0.00%)
Mar 06, 2008 3.466 3.499 3.451 3.464 220,681 -0.02(-0.44%)
Mar 05, 2008 3.413 3.517 3.403 3.479 336,539 +0.08(+2.31%)
Mar 04, 2008 3.256 3.477 3.256 3.400 442,285 -0.08(-2.33%)
Mar 03, 2008 3.553 3.563 3.471 3.482 343,691 -0.07(-1.86%)
Feb 29, 2008 3.570 3.570 3.535 3.548 189,352 -0.03(-0.78%)
Feb 28, 2008 3.593 3.608 3.568 3.575 211,625 -0.03(-0.84%)
Feb 27, 2008 3.603 3.616 3.565 3.606 230,533 +0.01(+0.35%)
Feb 26, 2008 3.565 3.616 3.527 3.593 269,696 +0.06(+1.58%)
Feb 25, 2008 3.477 3.553 3.451 3.537 362,548 +0.06(+1.68%)
Feb 22, 2008 3.560 3.588 3.479 3.479 439,491 -0.08(-2.21%)
Feb 21, 2008 3.608 3.626 3.553 3.558 148,171 -0.07(-2.03%)
Feb 20, 2008 3.578 3.649 3.553 3.631 169,727 -0.01(-0.28%)
Feb 19, 2008 3.560 3.728 3.555 3.641 341,512 +0.09(+2.43%)
Feb 18, 2008 3.530 3.555 3.497 3.555 0 +0.00(+0.00%)
Feb 15, 2008 3.530 3.555 3.497 3.555 311,003 +0.02(+0.57%)
Feb 14, 2008 3.680 3.680 3.489 3.535 409,998 -0.11(-3.06%)
Feb 13, 2008 3.740 3.743 3.647 3.647 340,216 -0.13(-3.56%)
Feb 12, 2008 3.756 3.799 3.753 3.781 238,950 +0.04(+1.03%)
Feb 11, 2008 3.832 3.832 3.720 3.742 307,937 -0.06(-1.68%)
Feb 08, 2008 3.806 3.834 3.794 3.806 266,398 +0.01(+0.20%)
Feb 07, 2008 3.786 3.847 3.781 3.799 190,720 +0.01(+0.34%)
Feb 06, 2008 3.768 3.832 3.756 3.786 214,376 +0.01(+0.27%)
Feb 05, 2008 3.829 3.844 3.771 3.776 194,751 -0.05(-1.33%)
Feb 04, 2008 3.827 3.867 3.819 3.827 318,486 -0.01(-0.13%)
Feb 01, 2008 3.832 3.837 3.801 3.832 215,952 +0.00(+0.00%)
Jan 31, 2008 3.776 3.832 3.768 3.832 159,146 +0.05(+1.34%)
Jan 30, 2008 3.789 3.806 3.766 3.781 232,897 +0.01(+0.34%)
Jan 29, 2008 3.801 3.806 3.758 3.768 212,000 -0.01(-0.20%)
Jan 28, 2008 3.756 3.781 3.712 3.776 206,652 +0.05(+1.36%)
Jan 25, 2008 3.738 3.753 3.662 3.725 294,668 +0.01(+0.14%)
Jan 24, 2008 3.697 3.725 3.631 3.720 351,514 +0.09(+2.59%)
Jan 23, 2008 3.667 3.720 3.624 3.626 271,390 -0.00(-0.07%)
Jan 22, 2008 3.583 3.634 3.395 3.629 402,349 -0.03(-0.83%)
Jan 21, 2008 3.743 3.761 3.644 3.659 0 +0.00(+0.00%)
Jan 18, 2008 3.743 3.761 3.644 3.659 228,109 -0.05(-1.23%)
Jan 17, 2008 3.794 3.824 3.692 3.705 480,652 -0.09(-2.28%)
Jan 16, 2008 3.712 3.806 3.712 3.791 256,542 +0.04(+1.01%)
Jan 15, 2008 3.743 3.753 3.707 3.753 178,909 -0.01(-0.20%)
Jan 14, 2008 3.705 3.781 3.705 3.761 229,745 +0.08(+2.14%)
Jan 11, 2008 3.705 3.712 3.636 3.682 245,508 -0.01(-0.21%)
Jan 10, 2008 3.662 3.690 3.608 3.690 260,877 +0.05(+1.47%)
Jan 09, 2008 3.667 3.667 3.607 3.636 191,914 -0.03(-0.76%)
Jan 08, 2008 3.654 3.700 3.631 3.664 288,521 +0.01(+0.28%)
Jan 07, 2008 3.710 3.743 3.644 3.654 168,423 -0.05(-1.30%)
Jan 04, 2008 3.730 3.730 3.680 3.702 171,028 -0.02(-0.48%)
Jan 03, 2008 3.652 3.723 3.641 3.720 178,909 +0.08(+2.30%)
Jan 02, 2008 3.591 3.639 3.570 3.636 240,661 +0.08(+2.28%)
Jan 01, 2008 3.540 3.641 3.530 3.555 0 +0.00(+0.00%)
Dec 31, 2007 3.540 3.641 3.530 3.555 847,779 +0.03(+0.72%)
Dec 28, 2007 3.667 3.667 3.530 3.530 859,857 -0.14(-3.74%)
Dec 27, 2007 3.692 3.705 3.621 3.667 352,696 -0.02(-0.48%)
Dec 26, 2007 3.738 3.738 3.662 3.685 364,124 -0.03(-0.69%)
Dec 24, 2007 3.555 3.728 3.555 3.710 296,083 +0.12(+3.33%)
Dec 21, 2007 3.545 3.647 3.545 3.591 601,266 +0.02(+0.57%)
Dec 20, 2007 3.652 3.654 3.568 3.570 501,262 -0.01(-0.35%)
Dec 19, 2007 3.641 3.641 3.581 3.583 269,152 -0.03(-0.77%)
Dec 18, 2007 3.677 3.677 3.611 3.611 388,163 -0.07(-1.79%)
Dec 17, 2007 3.778 3.778 3.672 3.677 381,069 -0.08(-2.16%)
Dec 14, 2007 3.832 3.837 3.745 3.758 200,189 -0.04(-0.94%)
Dec 13, 2007 3.844 3.870 3.786 3.794 160,782 -0.03(-0.80%)
Dec 12, 2007 3.832 3.867 3.819 3.824 288,462 +0.02(+0.53%)
Dec 11, 2007 3.768 3.867 3.768 3.804 306,983 -0.02(-0.60%)
Dec 10, 2007 3.844 3.928 3.811 3.827 249,448 -0.13(-3.33%)
Dec 07, 2007 3.999 4.017 3.918 3.959 386,980 -0.04(-1.02%)
Dec 06, 2007 4.022 4.022 3.976 3.999 164,722 +0.03(+0.64%)
Dec 05, 2007 4.022 4.027 3.971 3.974 170,240 -0.05(-1.20%)
Dec 04, 2007 3.916 4.022 3.916 4.022 170,661 +0.06(+1.54%)
Dec 03, 2007 3.913 3.981 3.855 3.961 316,441 +0.07(+1.89%)
Nov 30, 2007 3.756 3.888 3.756 3.888 387,768 +0.13(+3.51%)
Nov 29, 2007 3.712 3.791 3.712 3.756 276,640 +0.00(+0.00%)
Nov 28, 2007 3.677 3.763 3.677 3.756 399,595 +0.07(+2.00%)
Nov 27, 2007 3.707 3.745 3.667 3.682 332,598 -0.02(-0.62%)
Nov 26, 2007 3.776 3.776 3.705 3.705 198,219 -0.04(-1.02%)
Nov 23, 2007 3.712 3.743 3.680 3.743 165,511 +0.04(+1.03%)
Nov 21, 2007 3.596 3.712 3.596 3.705 271,714 -0.00(-0.07%)
Nov 20, 2007 3.692 3.756 3.692 3.707 200,189 -0.01(-0.27%)
Nov 19, 2007 3.756 3.778 3.644 3.718 493,380 -0.04(-0.95%)
Nov 16, 2007 3.786 3.791 3.712 3.753 196,248 +0.01(+0.20%)
Nov 15, 2007 4.060 4.060 3.735 3.745 211,617 -0.05(-1.34%)
Nov 14, 2007 3.801 3.819 3.781 3.796 239,218 +0.00(+0.07%)
Nov 13, 2007 3.796 3.801 3.756 3.794 257,728 -0.00(-0.02%)
Nov 12, 2007 3.806 3.860 3.781 3.795 381,069 -0.03(-0.71%)
Nov 09, 2007 4.086 4.086 3.771 3.822 237,516 +0.01(+0.27%)
Nov 08, 2007 3.883 3.883 3.781 3.811 364,522 -0.05(-1.18%)
Nov 07, 2007 3.971 3.971 3.844 3.857 289,644 -0.10(-2.56%)
Nov 06, 2007 3.994 4.047 3.943 3.959 304,623 -0.05(-1.14%)
Nov 05, 2007 4.289 4.289 3.989 4.004 277,428 -0.08(-1.99%)
Nov 02, 2007 4.108 4.108 4.060 4.086 132,014 -0.00(-0.06%)
Nov 01, 2007 4.098 4.124 4.088 4.088 178,909 -0.02(-0.43%)
Oct 31, 2007 4.162 4.172 4.106 4.106 174,180 -0.02(-0.55%)
Oct 30, 2007 4.136 4.162 4.124 4.129 152,112 -0.02(-0.49%)
Oct 29, 2007 4.149 4.174 4.141 4.149 141,472 +0.03(+0.74%)
Oct 26, 2007 4.113 4.159 4.093 4.119 153,294 +0.02(+0.50%)
Oct 25, 2007 4.073 4.121 4.050 4.098 175,362 +0.03(+0.62%)
Oct 24, 2007 4.111 4.139 4.065 4.073 189,549 -0.04(-0.86%)
Oct 23, 2007 4.091 4.129 4.086 4.108 195,460 +0.01(+0.31%)
Oct 22, 2007 4.116 4.136 4.091 4.096 182,456 -0.02(-0.49%)
Oct 19, 2007 4.187 4.187 4.116 4.116 204,918 -0.06(-1.34%)
Oct 18, 2007 4.187 4.195 4.162 4.172 189,943 +0.01(+0.12%)
Oct 17, 2007 4.238 4.240 4.164 4.167 177,727 -0.02(-0.48%)
Oct 16, 2007 4.250 4.250 4.187 4.187 194,278 -0.04(-0.96%)
Oct 15, 2007 4.289 4.294 4.217 4.228 202,948 -0.02(-0.42%)
Oct 12, 2007 4.276 4.296 4.245 4.245 119,404 +0.01(+0.12%)
Oct 11, 2007 4.263 4.327 4.215 4.240 365,306 -0.10(-2.28%)
Oct 10, 2007 4.301 4.339 4.301 4.339 234,474 +0.06(+1.30%)
Oct 09, 2007 4.309 4.339 4.283 4.283 137,925 -0.01(-0.12%)
Oct 08, 2007 4.334 4.337 4.276 4.289 133,197 -0.01(-0.30%)
Oct 05, 2007 4.289 4.339 4.283 4.301 135,167 +0.02(+0.53%)
Oct 04, 2007 4.316 4.337 4.276 4.278 127,285 -0.02(-0.47%)
Oct 03, 2007 4.324 4.334 4.283 4.299 172,998 -0.03(-0.59%)
Oct 02, 2007 4.339 4.339 4.266 4.324 174,968 +0.01(+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.