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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Sep 29, 2006 3.461 3.477 3.444 3.444 282,768 -0.01(-0.34%)
Sep 28, 2006 3.477 3.483 3.440 3.455 309,600 -0.02(-0.45%)
Sep 27, 2006 3.479 3.488 3.471 3.471 331,272 -0.02(-0.44%)
Sep 26, 2006 3.500 3.500 3.473 3.486 312,696 -0.01(-0.28%)
Sep 25, 2006 3.479 3.529 3.469 3.496 698,665 -0.00(-0.06%)
Sep 22, 2006 3.465 3.508 3.463 3.498 311,664 +0.01(+0.39%)
Sep 21, 2006 3.479 3.488 3.459 3.484 239,424 +0.01(+0.39%)
Sep 20, 2006 3.488 3.496 3.463 3.471 319,404 -0.01(-0.28%)
Sep 19, 2006 3.498 3.508 3.459 3.481 310,632 -0.01(-0.28%)
Sep 18, 2006 3.492 3.517 3.484 3.490 163,056 +0.01(+0.33%)
Sep 15, 2006 3.479 3.498 3.474 3.479 192,984 -0.01(-0.22%)
Sep 14, 2006 3.488 3.498 3.471 3.486 221,364 -0.00(-0.06%)
Sep 13, 2006 3.469 3.504 3.461 3.488 234,264 -0.01(-0.39%)
Sep 12, 2006 3.486 3.527 3.480 3.502 513,421 +0.02(+0.61%)
Sep 11, 2006 3.488 3.494 3.471 3.481 258,516 -0.02(-0.66%)
Sep 08, 2006 3.452 3.504 3.452 3.504 230,652 +0.04(+1.12%)
Sep 07, 2006 3.459 3.483 3.440 3.465 350,364 +0.01(+0.34%)
Sep 06, 2006 3.498 3.498 3.440 3.453 375,648 -0.03(-1.00%)
Sep 05, 2006 3.471 3.498 3.457 3.488 250,260 +0.04(+1.07%)
Sep 01, 2006 3.453 3.465 3.446 3.452 261,096 +0.01(+0.23%)
Aug 31, 2006 3.455 3.467 3.435 3.444 301,860 +0.00(+0.06%)
Aug 30, 2006 3.432 3.463 3.432 3.442 242,004 +0.01(+0.34%)
Aug 29, 2006 3.450 3.452 3.399 3.430 228,072 -0.01(-0.28%)
Aug 28, 2006 3.436 3.459 3.421 3.440 274,512 +0.00(+0.00%)
Aug 25, 2006 3.422 3.440 3.399 3.440 214,140 +0.02(+0.45%)
Aug 24, 2006 3.401 3.436 3.401 3.424 219,300 +0.00(+0.11%)
Aug 23, 2006 3.457 3.467 3.388 3.421 339,528 -0.04(-1.12%)
Aug 22, 2006 3.421 3.484 3.421 3.459 300,312 +0.02(+0.56%)
Aug 21, 2006 3.459 3.488 3.438 3.440 331,788 -0.04(-1.28%)
Aug 18, 2006 3.417 3.488 3.417 3.484 247,164 +0.07(+1.99%)
Aug 17, 2006 3.421 3.440 3.417 3.417 158,928 -0.01(-0.17%)
Aug 16, 2006 3.407 3.430 3.405 3.422 216,720 -0.01(-0.17%)
Aug 15, 2006 3.421 3.436 3.405 3.428 301,860 -0.00(-0.06%)
Aug 14, 2006 3.438 3.440 3.422 3.430 215,688 -0.00(-0.06%)
Aug 11, 2006 3.430 3.450 3.423 3.432 148,608 -0.02(-0.56%)
Aug 10, 2006 3.450 3.455 3.421 3.452 366,360 +0.03(+1.02%)
Aug 09, 2006 3.399 3.417 3.384 3.417 222,912 +0.02(+0.51%)
Aug 08, 2006 3.395 3.411 3.368 3.399 266,772 +0.00(+0.11%)
Aug 07, 2006 3.424 3.424 3.393 3.395 223,944 -0.01(-0.28%)
Aug 04, 2006 3.430 3.430 3.391 3.405 283,800 -0.02(-0.45%)
Aug 03, 2006 3.395 3.430 3.395 3.421 271,416 +0.01(+0.28%)
Aug 02, 2006 3.413 3.421 3.382 3.411 267,804 -0.00(-0.06%)
Aug 01, 2006 3.359 3.419 3.355 3.413 231,168 +0.06(+1.67%)
Jul 31, 2006 3.434 3.434 3.355 3.357 334,368 -0.08(-2.42%)
Jul 28, 2006 3.450 3.471 3.430 3.440 296,184 -0.00(-0.06%)
Jul 27, 2006 3.438 3.450 3.418 3.442 331,272 +0.02(+0.68%)
Jul 26, 2006 3.401 3.450 3.391 3.419 387,516 +0.03(+0.80%)
Jul 25, 2006 3.391 3.409 3.382 3.391 224,976 -0.01(-0.40%)
Jul 24, 2006 3.382 3.417 3.380 3.405 287,412 +0.03(+0.75%)
Jul 21, 2006 3.382 3.386 3.362 3.380 190,920 -0.01(-0.40%)
Jul 20, 2006 3.382 3.430 3.366 3.393 489,685 +0.02(+0.57%)
Jul 19, 2006 3.351 3.386 3.351 3.374 247,680 +0.00(+0.11%)
Jul 18, 2006 3.343 3.374 3.298 3.370 300,828 +0.04(+1.16%)
Jul 17, 2006 3.306 3.341 3.298 3.331 172,860 +0.03(+0.76%)
Jul 14, 2006 3.335 3.366 3.298 3.306 214,140 -0.01(-0.41%)
Jul 13, 2006 3.314 3.362 3.314 3.320 250,776 -0.04(-1.10%)
Jul 12, 2006 3.384 3.390 3.335 3.357 324,564 -0.02(-0.57%)
Jul 11, 2006 3.366 3.411 3.328 3.376 522,709 +0.02(+0.52%)
Jul 10, 2006 3.353 3.390 3.341 3.359 226,008 +0.01(+0.35%)
Jul 07, 2006 3.337 3.360 3.326 3.347 251,292 -0.00(-0.06%)
Jul 06, 2006 3.331 3.362 3.320 3.349 252,840 +0.01(+0.23%)
Jul 05, 2006 3.362 3.362 3.318 3.341 194,016 -0.02(-0.58%)
Jul 03, 2006 3.324 3.362 3.322 3.360 156,348 +0.02(+0.52%)
Jun 30, 2006 3.353 3.360 3.318 3.343 201,756 +0.00(+0.06%)
Jun 29, 2006 3.308 3.353 3.296 3.341 221,880 +0.02(+0.52%)
Jun 28, 2006 3.298 3.328 3.277 3.324 238,392 +0.05(+1.42%)
Jun 27, 2006 3.314 3.329 3.271 3.277 224,976 -0.03(-0.82%)
Jun 26, 2006 3.324 3.333 3.296 3.304 188,856 -0.02(-0.47%)
Jun 23, 2006 3.304 3.339 3.304 3.320 163,572 -0.00(-0.12%)
Jun 22, 2006 3.295 3.331 3.287 3.324 203,820 +0.01(+0.29%)
Jun 21, 2006 3.256 3.314 3.256 3.314 258,516 +0.05(+1.48%)
Jun 20, 2006 3.258 3.285 3.256 3.265 233,748 +0.00(+0.00%)
Jun 19, 2006 3.312 3.329 3.262 3.265 320,436 -0.04(-1.17%)
Jun 16, 2006 3.275 3.312 3.267 3.304 117,132 +0.03(+1.07%)
Jun 15, 2006 3.265 3.302 3.260 3.269 201,756 +0.01(+0.18%)
Jun 14, 2006 3.265 3.287 3.256 3.264 249,228 +0.00(+0.06%)
Jun 13, 2006 3.291 3.291 3.256 3.262 212,592 -0.04(-1.35%)
Jun 12, 2006 3.295 3.322 3.289 3.306 201,240 -0.01(-0.23%)
Jun 09, 2006 3.269 3.331 3.267 3.314 211,560 +0.03(+1.06%)
Jun 08, 2006 3.304 3.304 3.273 3.279 226,008 -0.02(-0.70%)
Jun 07, 2006 3.316 3.326 3.302 3.302 235,812 -0.03(-0.93%)
Jun 06, 2006 3.329 3.366 3.327 3.333 280,188 -0.02(-0.46%)
Jun 05, 2006 3.341 3.360 3.314 3.349 219,816 -0.01(-0.35%)
Jun 02, 2006 3.296 3.360 3.295 3.360 221,880 +0.06(+1.70%)
Jun 01, 2006 3.295 3.347 3.295 3.304 341,592 +0.00(+0.00%)
May 31, 2006 3.318 3.324 3.296 3.304 207,948 -0.01(-0.29%)
May 30, 2006 3.320 3.339 3.291 3.314 202,788 +0.01(+0.18%)
May 26, 2006 3.295 3.314 3.281 3.308 138,288 +0.02(+0.71%)
May 25, 2006 3.283 3.295 3.264 3.285 207,432 +0.02(+0.65%)
May 24, 2006 3.271 3.291 3.256 3.264 214,656 -0.02(-0.71%)
May 23, 2006 3.295 3.304 3.267 3.287 228,072 +0.00(+0.12%)
May 22, 2006 3.295 3.312 3.256 3.283 248,196 -0.00(-0.06%)
May 19, 2006 3.285 3.308 3.281 3.285 132,612 -0.03(-0.88%)
May 18, 2006 3.281 3.314 3.281 3.314 201,240 +0.03(+0.77%)
May 17, 2006 3.269 3.291 3.267 3.289 241,488 +0.01(+0.41%)
May 16, 2006 3.260 3.277 3.250 3.275 281,736 +0.03(+0.84%)
May 15, 2006 3.275 3.275 3.248 3.248 208,464 -0.02(-0.48%)
May 12, 2006 3.275 3.293 3.244 3.264 212,592 -0.04(-1.17%)
May 11, 2006 3.308 3.333 3.275 3.302 339,012 -0.00(-0.12%)
May 10, 2006 3.279 3.306 3.267 3.306 291,024 +0.02(+0.53%)
May 09, 2006 3.265 3.289 3.258 3.289 222,396 +0.01(+0.41%)
May 08, 2006 3.265 3.285 3.256 3.275 411,252 +0.01(+0.36%)
May 05, 2006 3.238 3.275 3.236 3.264 233,748 +0.03(+0.78%)
May 04, 2006 3.227 3.264 3.221 3.238 213,108 +0.02(+0.60%)
May 03, 2006 3.217 3.252 3.210 3.219 229,104 +0.01(+0.30%)
May 02, 2006 3.236 3.246 3.209 3.209 423,121 -0.04(-1.13%)
May 01, 2006 3.250 3.275 3.236 3.246 229,104 -0.00(-0.12%)
Apr 28, 2006 3.238 3.265 3.238 3.250 247,680 +0.00(+0.06%)
Apr 27, 2006 3.265 3.271 3.236 3.248 221,880 -0.01(-0.18%)
Apr 26, 2006 3.260 3.298 3.236 3.254 238,392 -0.03(-0.77%)
Apr 25, 2006 3.271 3.289 3.236 3.279 250,776 +0.02(+0.71%)
Apr 24, 2006 3.269 3.289 3.229 3.256 473,173 -0.03(-1.00%)
Apr 21, 2006 3.275 3.295 3.269 3.289 202,788 -0.02(-0.53%)
Apr 20, 2006 3.304 3.308 3.289 3.306 238,908 +0.03(+0.95%)
Apr 19, 2006 3.252 3.304 3.240 3.275 179,052 +0.00(+0.12%)
Apr 18, 2006 3.236 3.273 3.216 3.271 194,016 +0.02(+0.66%)
Apr 17, 2006 3.273 3.310 3.250 3.250 191,436 -0.03(-0.83%)
Apr 13, 2006 3.308 3.328 3.254 3.277 226,008 -0.03(-0.94%)
Apr 12, 2006 3.296 3.331 3.285 3.308 192,468 +0.00(+0.00%)
Apr 11, 2006 3.289 3.318 3.271 3.308 206,916 +0.03(+0.89%)
Apr 10, 2006 3.295 3.318 3.265 3.279 191,436 -0.00(-0.06%)
Apr 07, 2006 3.304 3.345 3.279 3.281 254,904 -0.04(-1.11%)
Apr 06, 2006 3.304 3.337 3.295 3.318 165,120 +0.00(+0.12%)
Apr 05, 2006 3.333 3.341 3.289 3.314 237,360 -0.00(-0.06%)
Apr 04, 2006 3.281 3.335 3.278 3.316 200,208 +0.02(+0.65%)
Apr 03, 2006 3.256 3.318 3.256 3.295 298,764 +0.04(+1.19%)
Mar 31, 2006 3.277 3.333 3.256 3.256 405,060 -0.02(-0.65%)
Mar 30, 2006 3.300 3.322 3.275 3.277 303,924 +0.00(+0.06%)
Mar 29, 2006 3.285 3.322 3.260 3.275 309,600 -0.02(-0.59%)
Mar 28, 2006 3.337 3.359 3.275 3.295 351,912 -0.01(-0.30%)
Mar 27, 2006 3.312 3.360 3.295 3.304 170,796 -0.02(-0.52%)
Mar 24, 2006 3.324 3.364 3.317 3.322 241,488 -0.01(-0.35%)
Mar 23, 2006 3.304 3.333 3.265 3.333 418,993 +0.01(+0.17%)
Mar 22, 2006 3.296 3.329 3.287 3.328 271,932 +0.03(+0.94%)
Mar 21, 2006 3.285 3.337 3.275 3.296 227,040 +0.01(+0.35%)
Mar 20, 2006 3.300 3.322 3.285 3.285 194,016 +0.00(+0.12%)
Mar 17, 2006 3.265 3.302 3.256 3.281 193,500 +0.02(+0.71%)
Mar 16, 2006 3.314 3.314 3.258 3.258 266,772 -0.03(-0.88%)
Mar 15, 2006 3.324 3.324 3.287 3.287 328,692 -0.03(-0.99%)
Mar 14, 2006 3.324 3.347 3.295 3.320 360,684 +0.01(+0.41%)
Mar 13, 2006 3.289 3.312 3.250 3.306 241,488 -0.01(-0.29%)
Mar 10, 2006 3.324 3.331 3.277 3.316 191,436 +0.01(+0.35%)
Mar 09, 2006 3.289 3.324 3.276 3.304 296,184 +0.04(+1.19%)
Mar 08, 2006 3.295 3.308 3.265 3.265 300,312 -0.03(-0.88%)
Mar 07, 2006 3.312 3.312 3.285 3.295 262,644 +0.01(+0.41%)
Mar 06, 2006 3.267 3.326 3.266 3.281 186,792 +0.00(+0.12%)
Mar 03, 2006 3.324 3.326 3.260 3.277 318,372 -0.03(-1.05%)
Mar 02, 2006 3.312 3.328 3.288 3.312 231,684 +0.01(+0.23%)
Mar 01, 2006 3.318 3.324 3.273 3.304 259,032 -0.00(-0.06%)
Feb 28, 2006 3.295 3.316 3.281 3.306 275,544 +0.01(+0.35%)
Feb 27, 2006 3.293 3.314 3.273 3.295 231,168 +0.00(+0.06%)
Feb 24, 2006 3.262 3.308 3.253 3.293 281,220 +0.01(+0.35%)
Feb 23, 2006 3.269 3.291 3.254 3.281 310,116 +0.00(+0.06%)
Feb 22, 2006 3.258 3.310 3.251 3.279 336,432 +0.01(+0.36%)
Feb 21, 2006 3.233 3.304 3.233 3.267 348,816 +0.05(+1.57%)
Feb 17, 2006 3.203 3.227 3.200 3.217 275,544 -0.01(-0.24%)
Feb 16, 2006 3.200 3.227 3.188 3.225 249,228 +0.03(+1.09%)
Feb 15, 2006 3.227 3.256 3.188 3.190 342,624 -0.04(-1.32%)
Feb 14, 2006 3.256 3.264 3.229 3.233 179,568 -0.01(-0.42%)
Feb 13, 2006 3.314 3.314 3.246 3.246 348,816 -0.08(-2.33%)
Feb 10, 2006 3.275 3.324 3.260 3.324 285,864 +0.05(+1.66%)
Feb 09, 2006 3.248 3.275 3.248 3.269 245,100 +0.03(+0.90%)
Feb 08, 2006 3.240 3.264 3.229 3.240 259,032 -0.02(-0.48%)
Feb 07, 2006 3.265 3.275 3.246 3.256 205,368 -0.01(-0.24%)
Feb 06, 2006 3.267 3.283 3.246 3.264 211,560 -0.02(-0.59%)
Feb 03, 2006 3.298 3.298 3.268 3.283 212,076 +0.00(+0.00%)
Feb 02, 2006 3.258 3.295 3.258 3.283 242,004 +0.01(+0.42%)
Feb 01, 2006 3.262 3.291 3.256 3.269 168,216 -0.00(-0.06%)
Jan 31, 2006 3.252 3.300 3.236 3.271 292,056 +0.02(+0.60%)
Jan 30, 2006 3.295 3.302 3.252 3.252 253,356 -0.03(-0.77%)
Jan 27, 2006 3.285 3.285 3.267 3.277 166,152 +0.00(+0.06%)
Jan 26, 2006 3.265 3.285 3.264 3.275 221,880 +0.01(+0.36%)
Jan 25, 2006 3.254 3.291 3.252 3.264 347,784 +0.00(+0.00%)
Jan 24, 2006 3.264 3.265 3.248 3.264 289,476 +0.01(+0.18%)
Jan 23, 2006 3.254 3.285 3.246 3.258 254,388 -0.01(-0.18%)
Jan 20, 2006 3.273 3.273 3.242 3.264 239,940 -0.01(-0.36%)
Jan 19, 2006 3.265 3.282 3.242 3.275 292,056 +0.03(+0.90%)
Jan 18, 2006 3.256 3.275 3.246 3.246 281,736 -0.02(-0.65%)
Jan 17, 2006 3.265 3.273 3.217 3.267 310,116 +0.01(+0.18%)
Jan 13, 2006 3.236 3.262 3.217 3.262 418,993 +0.03(+1.08%)
Jan 12, 2006 3.246 3.268 3.217 3.227 311,148 -0.01(-0.30%)
Jan 11, 2006 3.221 3.252 3.209 3.236 220,332 +0.01(+0.36%)
Jan 10, 2006 3.221 3.229 3.198 3.225 242,004 +0.02(+0.66%)
Jan 09, 2006 3.217 3.229 3.180 3.204 318,888 -0.01(-0.42%)
Jan 06, 2006 3.223 3.231 3.186 3.217 444,277 +0.00(+0.12%)
Jan 05, 2006 3.167 3.213 3.163 3.213 265,224 +0.03(+1.10%)
Jan 04, 2006 3.217 3.240 3.159 3.178 320,436 -0.06(-1.91%)
Jan 03, 2006 3.233 3.273 3.217 3.240 275,544 -0.01(-0.30%)
Dec 30, 2005 3.236 3.264 3.207 3.250 291,024 +0.04(+1.15%)
Dec 29, 2005 3.234 3.234 3.207 3.213 188,856 +0.01(+0.18%)
Dec 28, 2005 3.194 3.227 3.182 3.207 339,012 +0.01(+0.18%)
Dec 27, 2005 3.180 3.202 3.161 3.202 315,276 +0.04(+1.23%)
Dec 23, 2005 3.169 3.182 3.141 3.163 228,072 -0.01(-0.37%)
Dec 22, 2005 3.136 3.178 3.112 3.174 180,084 +0.03(+0.92%)
Dec 21, 2005 3.172 3.178 3.124 3.145 266,772 -0.03(-0.86%)
Dec 20, 2005 3.116 3.172 3.107 3.172 433,441 +0.04(+1.17%)
Dec 19, 2005 3.143 3.171 3.110 3.136 262,644 -0.02(-0.55%)
Dec 16, 2005 3.149 3.169 3.135 3.153 265,224 -0.02(-0.49%)
Dec 15, 2005 3.138 3.172 3.138 3.169 357,588 +0.02(+0.74%)
Dec 14, 2005 3.163 3.171 3.144 3.145 297,216 -0.01(-0.25%)
Dec 13, 2005 3.130 3.172 3.122 3.153 372,552 +0.04(+1.37%)
Dec 12, 2005 3.101 3.140 3.081 3.110 332,304 +0.02(+0.50%)
Dec 09, 2005 3.134 3.143 3.091 3.095 280,704 -0.05(-1.60%)
Dec 08, 2005 3.076 3.161 3.076 3.145 244,068 -0.01(-0.25%)
Dec 07, 2005 3.182 3.184 3.138 3.153 172,344 -0.03(-0.91%)
Dec 06, 2005 3.172 3.182 3.159 3.182 270,384 +0.01(+0.31%)
Dec 05, 2005 3.163 3.172 3.163 3.172 250,260 +0.01(+0.31%)
Dec 02, 2005 3.159 3.165 3.143 3.163 280,704 +0.01(+0.31%)
Dec 01, 2005 3.143 3.169 3.140 3.153 249,744 -0.01(-0.25%)
Nov 30, 2005 3.136 3.161 3.125 3.161 320,952 +0.01(+0.43%)
Nov 29, 2005 3.128 3.147 3.112 3.147 254,904 +0.02(+0.74%)
Nov 28, 2005 3.101 3.128 3.091 3.124 215,688 +0.02(+0.75%)
Nov 25, 2005 3.101 3.101 3.085 3.101 106,812 +0.00(+0.07%)
Nov 23, 2005 3.097 3.099 3.072 3.099 272,448 +0.01(+0.18%)
Nov 22, 2005 3.097 3.110 3.078 3.093 351,396 -0.02(-0.75%)
Nov 21, 2005 3.099 3.118 3.087 3.116 289,476 +0.02(+0.50%)
Nov 18, 2005 3.109 3.122 3.072 3.101 352,944 +0.00(+0.00%)
Nov 17, 2005 3.110 3.118 3.066 3.101 353,460 -0.02(-0.68%)
Nov 16, 2005 3.120 3.138 3.097 3.122 183,696 -0.02(-0.56%)
Nov 15, 2005 3.105 3.171 3.101 3.140 268,836 -0.01(-0.25%)
Nov 14, 2005 3.140 3.149 3.105 3.147 126,936 +0.01(+0.43%)
Nov 11, 2005 3.143 3.143 3.105 3.134 225,492 +0.00(+0.00%)
Nov 10, 2005 3.112 3.134 3.105 3.134 254,388 +0.01(+0.25%)
Nov 09, 2005 3.130 3.145 3.122 3.126 201,756 +0.00(+0.06%)
Nov 08, 2005 3.130 3.140 3.117 3.124 145,512 +0.00(+0.12%)
Nov 07, 2005 3.147 3.149 3.107 3.120 271,932 -0.02(-0.62%)
Nov 04, 2005 3.120 3.140 3.110 3.140 243,552 +0.02(+0.68%)
Nov 03, 2005 3.132 3.149 3.101 3.118 249,228 +0.00(+0.12%)
Nov 02, 2005 3.140 3.140 3.101 3.114 160,476 -0.01(-0.19%)
Nov 01, 2005 3.143 3.143 3.103 3.120 160,992 -0.01(-0.37%)
Oct 31, 2005 3.153 3.171 3.112 3.132 198,660 -0.04(-1.16%)
Oct 28, 2005 3.198 3.205 3.153 3.169 212,076 -0.02(-0.61%)
Oct 27, 2005 3.178 3.203 3.178 3.188 206,400 +0.02(+0.67%)
Oct 26, 2005 3.188 3.213 3.140 3.167 323,016 -0.02(-0.61%)
Oct 25, 2005 3.174 3.205 3.160 3.186 223,944 +0.01(+0.37%)
Oct 24, 2005 3.091 3.178 3.075 3.174 288,444 +0.06(+2.06%)
Oct 21, 2005 3.037 3.120 3.034 3.110 270,900 +0.06(+2.10%)
Oct 20, 2005 3.014 3.052 3.014 3.046 168,216 +0.02(+0.58%)
Oct 19, 2005 3.023 3.031 3.000 3.029 299,280 +0.01(+0.26%)
Oct 18, 2005 3.091 3.101 2.984 3.021 573,793 -0.06(-1.95%)
Oct 17, 2005 3.101 3.130 3.064 3.081 282,768 -0.04(-1.18%)
Oct 14, 2005 3.114 3.134 3.105 3.118 203,304 +0.01(+0.25%)
Oct 13, 2005 3.171 3.184 3.062 3.110 537,673 -0.09(-2.73%)
Oct 12, 2005 3.215 3.215 3.178 3.198 219,816 -0.01(-0.42%)
Oct 11, 2005 3.207 3.217 3.159 3.211 275,028 +0.00(+0.00%)
Oct 10, 2005 3.213 3.252 3.172 3.211 275,028 -0.01(-0.18%)
Oct 07, 2005 3.207 3.217 3.178 3.217 266,256 -0.01(-0.30%)
Oct 06, 2005 3.252 3.252 3.227 3.227 223,428 -0.03(-0.77%)
Oct 05, 2005 3.211 3.252 3.195 3.252 290,508 +0.05(+1.64%)
Oct 04, 2005 3.229 3.229 3.179 3.200 225,492 -0.02(-0.54%)
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.