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

Pioneer High Income Trust (NY: PHT )

7.460 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2009 2.282 2.337 2.272 2.285 555,107 +0.00(+0.11%)
Apr 29, 2009 2.260 2.300 2.257 2.282 470,048 +0.02(+1.00%)
Apr 28, 2009 2.232 2.297 2.232 2.260 396,777 -0.01(-0.22%)
Apr 27, 2009 2.232 2.287 2.220 2.265 556,803 +0.03(+1.46%)
Apr 24, 2009 2.245 2.300 2.219 2.232 519,820 -0.02(-0.67%)
Apr 23, 2009 2.195 2.247 2.192 2.247 207,257 +0.05(+2.16%)
Apr 22, 2009 2.200 2.247 2.200 2.200 156,101 -0.01(-0.34%)
Apr 21, 2009 2.132 2.217 2.125 2.207 264,398 +0.07(+3.40%)
Apr 20, 2009 2.200 2.210 2.122 2.135 305,238 -0.10(-4.26%)
Apr 17, 2009 2.242 2.250 2.213 2.230 402,130 +0.03(+1.25%)
Apr 16, 2009 2.152 2.222 2.147 2.202 311,674 +0.05(+2.32%)
Apr 15, 2009 2.137 2.170 2.127 2.152 191,340 -0.01(-0.35%)
Apr 14, 2009 2.155 2.187 2.155 2.160 230,863 -0.03(-1.59%)
Apr 13, 2009 2.162 2.225 2.112 2.195 581,673 +0.00(+0.00%)
Apr 09, 2009 2.230 2.230 2.162 2.195 312,490 +0.07(+3.29%)
Apr 08, 2009 2.055 2.135 2.055 2.125 283,624 +0.07(+3.41%)
Apr 07, 2009 2.037 2.060 2.037 2.055 137,715 -0.01(-0.24%)
Apr 06, 2009 2.060 2.070 2.045 2.060 255,933 -0.01(-0.36%)
Apr 03, 2009 2.062 2.080 2.030 2.067 297,393 -0.02(-0.72%)
Apr 02, 2009 2.057 2.105 2.052 2.082 207,017 +0.03(+1.59%)
Apr 01, 2009 1.982 2.062 1.982 2.050 192,020 +0.05(+2.37%)
Mar 31, 2009 1.962 2.035 1.955 2.002 274,539 +0.08(+4.03%)
Mar 30, 2009 2.030 2.042 1.897 1.925 210,037 -0.13(-6.44%)
Mar 26, 2009 2.095 2.097 2.030 2.057 314,210 -0.02(-0.72%)
Mar 25, 2009 2.055 2.105 2.053 2.072 221,290 +0.01(+0.36%)
Mar 24, 2009 2.062 2.107 2.000 2.065 358,702 -0.04(-2.13%)
Mar 23, 2009 2.073 2.115 2.035 2.110 374,252 +0.16(+8.21%)
Mar 20, 2009 2.017 2.037 1.950 1.950 271,307 -0.09(-4.41%)
Mar 19, 2009 2.122 2.145 2.007 2.040 204,761 -0.01(-0.61%)
Mar 18, 2009 1.940 2.105 1.925 2.052 555,643 +0.09(+4.59%)
Mar 17, 2009 1.887 1.995 1.887 1.962 258,210 +0.05(+2.61%)
Mar 16, 2009 1.902 1.962 1.897 1.912 444,906 -0.01(-0.65%)
Mar 13, 2009 1.912 1.945 1.892 1.925 0 -0.01(-0.44%)
Mar 12, 2009 1.895 1.952 1.843 1.933 1,149,366 -0.00(-0.21%)
Mar 11, 2009 1.807 1.960 1.806 1.937 751,192 +0.17(+9.62%)
Mar 10, 2009 1.702 1.825 1.690 1.767 729,858 +0.08(+5.05%)
Mar 09, 2009 1.812 1.812 1.587 1.682 1,041,841 -0.13(-7.17%)
Mar 06, 2009 1.840 1.842 1.675 1.812 0 -0.00(-0.14%)
Mar 05, 2009 1.810 1.832 1.780 1.815 375,760 -0.06(-3.46%)
Mar 04, 2009 1.825 1.887 1.762 1.880 322,511 +0.06(+3.44%)
Mar 02, 2009 1.882 1.912 1.807 1.817 486,769 -0.15(-7.39%)
Feb 27, 2009 1.950 2.035 1.940 1.962 0 +0.01(+0.64%)
Feb 26, 2009 2.012 2.022 1.942 1.950 274,367 -0.03(-1.52%)
Feb 25, 2009 1.925 1.995 1.887 1.980 283,152 +0.03(+1.49%)
Feb 24, 2009 1.937 1.957 1.820 1.951 474,484 +0.13(+7.20%)
Feb 23, 2009 1.860 1.887 1.767 1.820 628,889 -0.06(-3.32%)
Feb 20, 2009 1.880 1.917 1.842 1.882 605,723 -0.05(-2.59%)
Feb 19, 2009 1.952 2.035 1.925 1.932 377,576 -0.02(-0.90%)
Feb 18, 2009 2.105 2.105 1.940 1.950 575,861 -0.14(-6.70%)
Feb 17, 2009 2.200 2.227 1.975 2.090 1,290,014 -0.18(-7.93%)
Feb 13, 2009 2.330 2.415 2.255 2.270 507,667 -0.11(-4.72%)
Feb 12, 2009 2.430 2.495 2.325 2.382 597,791 -0.09(-3.74%)
Feb 11, 2009 2.400 2.515 2.382 2.475 243,588 +0.03(+1.23%)
Feb 10, 2009 2.497 2.562 2.440 2.445 318,563 -0.05(-2.00%)
Feb 09, 2009 2.472 2.512 2.447 2.495 256,685 +0.04(+1.63%)
Feb 06, 2009 2.380 2.457 2.380 2.455 473,848 +0.08(+3.26%)
Feb 05, 2009 2.362 2.377 2.270 2.377 708,208 -0.00(-0.11%)
Feb 04, 2009 2.375 2.425 2.352 2.380 259,514 +0.01(+0.32%)
Feb 03, 2009 2.377 2.400 2.310 2.372 208,973 -0.01(-0.52%)
Feb 02, 2009 2.377 2.487 2.317 2.385 359,818 -0.02(-1.04%)
Jan 30, 2009 2.475 2.475 2.410 2.410 0 -0.07(-2.82%)
Jan 29, 2009 2.465 2.510 2.387 2.480 515,620 -0.02(-0.80%)
Jan 28, 2009 2.342 2.600 2.342 2.500 606,483 +0.16(+7.07%)
Jan 27, 2009 2.307 2.375 2.282 2.335 337,816 +0.04(+1.63%)
Jan 26, 2009 2.300 2.345 2.267 2.297 422,940 -0.01(-0.43%)
Jan 23, 2009 2.162 2.307 2.162 2.307 545,926 +0.08(+3.71%)
Jan 22, 2009 2.232 2.235 2.202 2.225 227,267 -0.00(-0.22%)
Jan 21, 2009 2.192 2.230 2.162 2.230 429,500 +0.06(+2.53%)
Jan 20, 2009 2.212 2.282 2.165 2.175 366,535 -0.09(-3.87%)
Jan 16, 2009 2.250 2.275 2.182 2.262 224,203 +0.02(+1.00%)
Jan 15, 2009 2.080 2.240 2.080 2.240 528,289 +0.16(+7.56%)
Jan 14, 2009 2.222 2.222 2.052 2.082 366,043 -0.16(-7.24%)
Jan 13, 2009 2.225 2.275 2.225 2.245 314,234 +0.03(+1.13%)
Jan 12, 2009 2.220 2.247 2.175 2.220 280,460 +0.02(+0.91%)
Jan 09, 2009 2.237 2.262 2.200 2.200 242,712 -0.04(-1.68%)
Jan 08, 2009 2.175 2.237 2.152 2.237 242,620 +0.06(+2.87%)
Jan 07, 2009 2.155 2.220 2.147 2.175 368,515 -0.10(-4.29%)
Jan 06, 2009 2.287 2.337 2.220 2.272 527,361 +0.05(+2.14%)
Jan 05, 2009 2.175 2.250 2.149 2.225 693,179 +0.10(+4.71%)
Jan 02, 2009 2.022 2.135 2.012 2.125 0 +0.13(+6.38%)
Jan 01, 2009 2.002 2.005 1.975 1.997 0 +0.00(+0.00%)
Dec 31, 2008 2.002 2.005 1.975 1.997 557,039 +0.02(+1.14%)
Dec 30, 2008 2.000 2.025 1.930 1.975 705,548 +0.05(+2.46%)
Dec 29, 2008 2.005 2.007 1.882 1.927 385,592 -0.08(-3.87%)
Dec 26, 2008 1.975 2.012 1.943 2.005 295,641 +0.06(+2.82%)
Dec 24, 2008 1.960 1.975 1.927 1.950 193,200 +0.01(+0.52%)
Dec 23, 2008 1.980 1.997 1.915 1.940 803,324 -0.01(-0.51%)
Dec 22, 2008 1.980 1.992 1.905 1.950 621,005 +0.03(+1.56%)
Dec 19, 2008 1.870 1.960 1.860 1.920 751,808 +0.11(+5.93%)
Dec 18, 2008 1.712 1.900 1.712 1.812 903,593 +0.14(+8.37%)
Dec 17, 2008 1.597 1.677 1.575 1.672 541,754 +0.11(+7.04%)
Dec 16, 2008 1.607 1.607 1.500 1.562 606,255 +0.04(+2.46%)
Dec 15, 2008 1.617 1.730 1.502 1.525 527,521 -0.09(-5.72%)
Dec 12, 2008 1.690 1.725 1.612 1.617 373,471 -0.07(-3.86%)
Dec 11, 2008 1.840 1.840 1.680 1.682 400,526 -0.07(-3.99%)
Dec 10, 2008 1.920 1.920 1.752 1.752 467,828 -0.17(-8.72%)
Dec 09, 2008 1.895 1.997 1.875 1.920 770,413 +0.02(+1.32%)
Dec 08, 2008 1.975 2.002 1.850 1.895 1,031,840 +0.13(+7.21%)
Dec 05, 2008 1.685 1.797 1.632 1.767 518,104 +0.09(+5.21%)
Dec 04, 2008 1.662 1.732 1.637 1.680 446,622 +0.06(+4.03%)
Dec 03, 2008 1.617 1.670 1.597 1.615 400,642 +0.00(+0.31%)
Dec 02, 2008 1.785 1.785 1.590 1.610 620,729 -0.09(-5.15%)
Dec 01, 2008 1.787 1.787 1.697 1.697 386,005 -0.10(-5.56%)
Nov 28, 2008 1.787 1.862 1.755 1.797 308,482 -0.00(-0.14%)
Nov 26, 2008 1.690 1.840 1.690 1.800 577,405 +0.07(+4.20%)
Nov 25, 2008 1.567 1.727 1.555 1.727 622,121 +0.16(+10.56%)
Nov 24, 2008 1.480 1.710 1.480 1.562 570,652 +0.10(+6.84%)
Nov 21, 2008 1.542 1.572 1.420 1.462 888,816 +0.01(+0.51%)
Nov 20, 2008 1.550 1.580 1.335 1.455 1,038,020 -0.18(-11.14%)
Nov 19, 2008 1.940 1.940 1.632 1.637 1,139,577 -0.29(-14.94%)
Nov 18, 2008 2.000 2.000 1.900 1.925 328,608 -0.02(-0.90%)
Nov 17, 2008 2.115 2.115 1.922 1.942 913,214 -0.10(-5.01%)
Nov 14, 2008 2.187 2.197 1.990 2.045 679,874 -0.12(-5.43%)
Nov 13, 2008 2.237 2.237 2.125 2.162 498,886 -0.08(-3.46%)
Nov 12, 2008 2.312 2.312 2.225 2.240 281,412 -0.10(-4.38%)
Nov 11, 2008 2.375 2.375 2.285 2.342 286,332 -0.04(-1.78%)
Nov 10, 2008 2.450 2.472 2.225 2.385 681,446 +0.04(+1.60%)
Nov 07, 2008 2.320 2.387 2.252 2.347 253,509 +0.10(+4.33%)
Nov 06, 2008 2.325 2.339 2.227 2.250 531,709 -0.11(-4.86%)
Nov 05, 2008 2.470 2.497 2.360 2.365 417,791 -0.09(-3.86%)
Nov 04, 2008 2.370 2.460 2.335 2.460 427,384 +0.15(+6.38%)
Nov 03, 2008 2.337 2.375 2.265 2.312 295,089 +0.05(+2.21%)
Oct 31, 2008 2.377 2.380 2.260 2.262 537,730 -0.09(-3.72%)
Oct 30, 2008 2.375 2.412 2.302 2.350 248,929 +0.04(+1.73%)
Oct 29, 2008 2.387 2.387 2.257 2.310 499,426 +0.03(+1.43%)
Oct 28, 2008 2.157 2.302 2.142 2.277 513,311 +0.15(+6.92%)
Oct 27, 2008 2.110 2.170 2.085 2.130 375,712 +0.02(+0.95%)
Oct 24, 2008 2.127 2.200 2.087 2.110 296,073 -0.10(-4.63%)
Oct 23, 2008 2.220 2.260 2.170 2.212 334,736 +0.01(+0.57%)
Oct 22, 2008 2.265 2.265 2.122 2.200 303,369 -0.07(-3.08%)
Oct 21, 2008 2.295 2.297 2.237 2.270 432,024 -0.03(-1.52%)
Oct 20, 2008 2.247 2.320 2.237 2.305 526,349 +0.08(+3.83%)
Oct 17, 2008 2.120 2.220 2.101 2.220 337,992 +0.11(+5.46%)
Oct 16, 2008 2.015 2.110 1.875 2.105 605,951 +0.09(+4.47%)
Oct 15, 2008 2.132 2.140 1.955 2.015 563,972 -0.15(-7.14%)
Oct 14, 2008 2.245 2.250 2.125 2.170 795,364 +0.13(+6.37%)
Oct 13, 2008 1.875 2.115 1.875 2.040 960,246 +0.29(+16.57%)
Oct 10, 2008 1.400 1.862 0.0050 1.750 1,836,465 -0.01(-0.57%)
Oct 09, 2008 2.075 2.107 1.712 1.760 868,142 -0.29(-14.15%)
Oct 08, 2008 2.050 2.137 1.847 2.050 1,185,113 -0.17(-7.87%)
Oct 07, 2008 2.397 2.487 2.225 2.225 568,400 -0.11(-4.81%)
Oct 06, 2008 2.407 2.407 2.185 2.337 1,131,628 -0.31(-11.71%)
Oct 03, 2008 2.712 2.810 2.579 2.647 0 -0.07(-2.40%)
Oct 02, 2008 2.685 2.797 2.675 2.712 401,462 -0.03(-1.27%)
Oct 01, 2008 2.580 2.800 2.567 2.747 461,343 +0.17(+6.49%)
Sep 30, 2008 2.552 2.605 2.550 2.580 444,806 +0.05(+1.98%)
Sep 29, 2008 2.827 2.827 2.530 2.530 560,611 -0.46(-15.38%)
Sep 26, 2008 2.797 3.002 2.750 2.990 0 +0.09(+3.19%)
Sep 25, 2008 2.802 2.917 2.802 2.897 401,906 +0.09(+3.39%)
Sep 24, 2008 2.750 2.802 2.677 2.802 302,205 +0.02(+0.54%)
Sep 23, 2008 2.752 2.802 2.727 2.787 403,386 -0.01(-0.18%)
Sep 22, 2008 2.875 2.880 2.767 2.792 302,905 -0.05(-1.93%)
Sep 19, 2008 2.592 3.010 2.592 2.847 0 +0.35(+14.01%)
Sep 18, 2008 2.320 2.532 2.252 2.497 1,416,281 +0.16(+6.73%)
Sep 17, 2008 2.720 2.720 2.252 2.340 1,658,493 -0.37(-13.81%)
Sep 16, 2008 2.745 2.755 2.592 2.715 1,089,565 -0.16(-5.73%)
Sep 15, 2008 3.017 3.032 2.857 2.880 839,631 -0.24(-7.77%)
Sep 12, 2008 3.125 3.150 3.082 3.122 460,127 -0.06(-1.89%)
Sep 11, 2008 3.247 3.250 3.137 3.182 531,565 -0.10(-3.12%)
Sep 10, 2008 3.275 3.315 3.260 3.285 229,083 +0.01(+0.31%)
Sep 09, 2008 3.290 3.317 3.265 3.275 213,210 -0.04(-1.28%)
Sep 08, 2008 3.302 3.345 3.255 3.317 325,487 +0.06(+1.92%)
Sep 05, 2008 3.287 3.295 3.255 3.255 0 -0.03(-0.99%)
Sep 04, 2008 3.340 3.362 3.287 3.287 266,274 -0.07(-2.16%)
Sep 03, 2008 3.345 3.360 3.327 3.360 166,890 +0.00(+0.00%)
Sep 02, 2008 3.315 3.362 3.312 3.360 211,418 +0.04(+1.36%)
Aug 29, 2008 3.300 3.327 3.300 3.315 220,366 -0.01(-0.30%)
Aug 28, 2008 3.302 3.357 3.300 3.325 241,932 +0.03(+0.83%)
Aug 27, 2008 3.292 3.316 3.285 3.297 232,399 +0.02(+0.61%)
Aug 26, 2008 3.287 3.320 3.277 3.277 170,430 -0.03(-0.76%)
Aug 25, 2008 3.272 3.302 3.272 3.302 257,406 +0.01(+0.15%)
Aug 22, 2008 3.317 3.317 3.287 3.297 232,111 -0.00(-0.08%)
Aug 21, 2008 3.287 3.305 3.262 3.300 392,101 +0.01(+0.30%)
Aug 20, 2008 3.292 3.311 3.285 3.290 155,185 -0.00(-0.08%)
Aug 19, 2008 3.305 3.305 3.280 3.292 255,117 -0.04(-1.20%)
Aug 18, 2008 3.340 3.340 3.300 3.332 163,990 +0.00(+0.07%)
Aug 15, 2008 3.287 3.330 3.280 3.330 0 +0.04(+1.22%)
Aug 14, 2008 3.290 3.322 3.287 3.290 275,727 -0.02(-0.60%)
Aug 13, 2008 3.277 3.325 3.277 3.310 283,392 -0.05(-1.56%)
Aug 12, 2008 3.380 3.382 3.362 3.362 137,639 -0.02(-0.52%)
Aug 11, 2008 3.382 3.400 3.372 3.380 202,117 -0.02(-0.59%)
Aug 08, 2008 3.345 3.400 3.277 3.400 205,869 +0.05(+1.42%)
Aug 07, 2008 3.337 3.357 3.295 3.352 235,068 +0.01(+0.22%)
Aug 06, 2008 3.320 3.349 3.315 3.345 206,125 -0.00(-0.15%)
Aug 05, 2008 3.387 3.400 3.315 3.350 363,243 -0.04(-1.11%)
Aug 04, 2008 3.437 3.437 3.387 3.387 214,098 -0.02(-0.44%)
Aug 01, 2008 3.355 3.407 3.355 3.402 126,378 +0.06(+1.80%)
Jul 31, 2008 3.360 3.392 3.342 3.342 158,161 -0.02(-0.67%)
Jul 30, 2008 3.450 3.450 3.362 3.365 157,193 -0.06(-1.90%)
Jul 29, 2008 3.287 3.430 3.287 3.430 261,590 +0.14(+4.33%)
Jul 28, 2008 3.262 3.325 3.262 3.287 200,565 +0.00(+0.15%)
Jul 25, 2008 3.342 3.350 3.280 3.282 352,590 -0.08(-2.38%)
Jul 24, 2008 3.442 3.447 3.362 3.362 116,725 -0.08(-2.32%)
Jul 23, 2008 3.487 3.515 3.431 3.442 216,518 +0.06(+1.77%)
Jul 22, 2008 3.350 3.390 3.340 3.382 115,617 +0.00(+0.07%)
Jul 21, 2008 3.492 3.492 3.377 3.380 207,821 -0.08(-2.24%)
Jul 18, 2008 3.432 3.462 3.387 3.457 184,851 +0.02(+0.73%)
Jul 17, 2008 3.367 3.440 3.367 3.432 307,994 +0.09(+2.62%)
Jul 16, 2008 3.272 3.370 3.207 3.345 418,443 +0.04(+1.36%)
Jul 15, 2008 3.287 3.312 3.100 3.300 710,196 -0.00(-0.08%)
Jul 14, 2008 3.322 3.337 3.262 3.302 320,359 -0.01(-0.45%)
Jul 11, 2008 3.372 3.375 3.302 3.317 200,737 -0.10(-3.00%)
Jul 10, 2008 3.367 3.420 3.357 3.420 258,902 +0.03(+0.81%)
Jul 09, 2008 3.387 3.435 3.387 3.392 264,990 -0.01(-0.37%)
Jul 08, 2008 3.250 3.407 3.248 3.405 498,074 +0.13(+3.97%)
Jul 07, 2008 3.425 3.455 3.202 3.275 1,608,013 -0.19(-5.48%)
Jul 04, 2008 3.462 3.465 3.410 3.465 268,042 +0.00(+0.00%)
Jul 03, 2008 3.462 3.465 3.410 3.465 268,042 +0.01(+0.29%)
Jul 02, 2008 3.487 3.517 3.455 3.455 139,207 -0.02(-0.50%)
Jul 01, 2008 3.475 3.504 3.472 3.472 269,807 -0.02(-0.71%)
Jun 30, 2008 3.500 3.527 3.495 3.497 240,860 -0.01(-0.29%)
Jun 27, 2008 3.577 3.597 3.502 3.507 348,137 -0.09(-2.64%)
Jun 26, 2008 3.637 3.655 3.602 3.602 327,103 -0.08(-2.17%)
Jun 25, 2008 3.462 3.692 3.455 3.682 1,399,247 +0.24(+6.89%)
Jun 24, 2008 3.460 3.477 3.410 3.445 396,985 -0.01(-0.43%)
Jun 23, 2008 3.510 3.510 3.460 3.460 326,271 -0.05(-1.42%)
Jun 20, 2008 3.505 3.520 3.460 3.510 354,378 -0.02(-0.43%)
Jun 19, 2008 3.600 3.600 3.525 3.525 219,246 -0.05(-1.47%)
Jun 18, 2008 3.592 3.592 3.572 3.577 218,390 -0.02(-0.56%)
Jun 17, 2008 3.572 3.600 3.565 3.597 231,855 +0.01(+0.28%)
Jun 16, 2008 3.547 3.587 3.545 3.587 90,663 +0.03(+0.91%)
Jun 13, 2008 3.537 3.557 3.532 3.555 100,924 -0.00(-0.14%)
Jun 12, 2008 3.557 3.585 3.532 3.560 154,449 -0.01(-0.14%)
Jun 11, 2008 3.670 3.676 3.565 3.565 428,888 -0.12(-3.19%)
Jun 10, 2008 3.730 3.752 3.682 3.682 260,806 -0.07(-1.80%)
Jun 09, 2008 3.722 3.758 3.722 3.750 112,741 +0.03(+0.74%)
Jun 06, 2008 3.705 3.735 3.703 3.722 179,655 +0.01(+0.40%)
Jun 05, 2008 3.700 3.710 3.692 3.707 186,115 +0.00(+0.00%)
Jun 04, 2008 3.750 3.755 3.705 3.707 170,094 -0.05(-1.27%)
Jun 03, 2008 3.750 3.765 3.735 3.755 372,403 -0.02(-0.40%)
Jun 02, 2008 3.720 3.770 3.718 3.770 216,598 +0.04(+1.21%)
May 30, 2008 3.725 3.735 3.715 3.725 235,272 +0.00(+0.07%)
May 29, 2008 3.722 3.727 3.705 3.722 330,384 +0.00(+0.00%)
May 28, 2008 3.737 3.737 3.705 3.722 284,120 -0.00(-0.07%)
May 27, 2008 3.740 3.775 3.722 3.725 433,537 -0.01(-0.33%)
May 26, 2008 3.737 3.752 3.715 3.737 0 +0.00(+0.00%)
May 23, 2008 3.737 3.752 3.715 3.737 220,542 +0.02(+0.61%)
May 22, 2008 3.760 3.760 3.712 3.715 418,407 -0.03(-0.87%)
May 21, 2008 3.752 3.762 3.745 3.747 182,987 +0.00(+0.07%)
May 20, 2008 3.810 3.812 3.745 3.745 425,796 -0.06(-1.51%)
May 19, 2008 3.827 3.855 3.790 3.802 415,367 -0.01(-0.26%)
May 16, 2008 3.800 3.820 3.777 3.812 174,534 +0.01(+0.20%)
May 15, 2008 3.757 3.805 3.755 3.805 125,638 +0.04(+1.00%)
May 14, 2008 3.727 3.795 3.727 3.767 231,379 +0.04(+1.07%)
May 13, 2008 3.820 3.820 3.720 3.727 362,351 -0.09(-2.36%)
May 12, 2008 3.875 3.875 3.817 3.817 381,288 -0.03(-0.78%)
May 09, 2008 3.820 3.850 3.812 3.847 94,520 +0.04(+0.92%)
May 08, 2008 3.807 3.845 3.807 3.812 217,278 +0.01(+0.33%)
May 07, 2008 3.817 3.830 3.800 3.800 217,998 -0.02(-0.65%)
May 06, 2008 3.820 3.837 3.805 3.825 407,718 -0.01(-0.13%)
May 05, 2008 3.875 3.892 3.827 3.830 422,868 -0.03(-0.84%)
May 02, 2008 3.832 3.890 3.832 3.862 241,152 +0.02(+0.45%)
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.