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

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 3.476 3.443 3.443 282,823 -0.01(-0.34%)
Sep 28, 2006 3.476 3.482 3.439 3.455 309,660 -0.02(-0.45%)
Sep 27, 2006 3.478 3.488 3.470 3.470 331,337 -0.02(-0.44%)
Sep 26, 2006 3.499 3.499 3.472 3.486 312,757 -0.01(-0.28%)
Sep 25, 2006 3.478 3.528 3.468 3.495 698,801 -0.00(-0.06%)
Sep 22, 2006 3.464 3.507 3.462 3.497 311,725 +0.01(+0.39%)
Sep 21, 2006 3.478 3.488 3.459 3.484 239,471 +0.01(+0.39%)
Sep 20, 2006 3.488 3.495 3.462 3.470 319,466 -0.01(-0.28%)
Sep 19, 2006 3.497 3.507 3.459 3.480 310,693 -0.01(-0.28%)
Sep 18, 2006 3.491 3.517 3.484 3.490 163,088 +0.01(+0.33%)
Sep 15, 2006 3.478 3.497 3.474 3.478 193,021 -0.01(-0.22%)
Sep 14, 2006 3.488 3.497 3.470 3.486 221,407 -0.00(-0.06%)
Sep 13, 2006 3.468 3.503 3.461 3.488 234,310 -0.01(-0.39%)
Sep 12, 2006 3.486 3.526 3.480 3.501 513,520 +0.02(+0.61%)
Sep 11, 2006 3.488 3.494 3.470 3.480 258,566 -0.02(-0.66%)
Sep 08, 2006 3.451 3.503 3.451 3.503 230,697 +0.04(+1.12%)
Sep 07, 2006 3.459 3.482 3.439 3.464 350,432 +0.01(+0.34%)
Sep 06, 2006 3.497 3.497 3.439 3.453 375,721 -0.03(-1.00%)
Sep 05, 2006 3.470 3.497 3.457 3.488 250,309 +0.04(+1.07%)
Sep 01, 2006 3.453 3.464 3.445 3.451 261,147 +0.01(+0.23%)
Aug 31, 2006 3.455 3.466 3.435 3.443 301,919 +0.00(+0.06%)
Aug 30, 2006 3.432 3.462 3.432 3.441 242,051 +0.01(+0.34%)
Aug 29, 2006 3.449 3.451 3.399 3.430 228,116 -0.01(-0.28%)
Aug 28, 2006 3.435 3.459 3.420 3.439 274,565 +0.00(+0.00%)
Aug 25, 2006 3.422 3.439 3.399 3.439 214,182 +0.02(+0.45%)
Aug 24, 2006 3.400 3.435 3.400 3.424 219,343 +0.00(+0.11%)
Aug 23, 2006 3.457 3.466 3.387 3.420 339,594 -0.04(-1.12%)
Aug 22, 2006 3.420 3.484 3.420 3.459 300,370 +0.02(+0.56%)
Aug 21, 2006 3.459 3.488 3.437 3.439 331,853 -0.04(-1.28%)
Aug 18, 2006 3.416 3.488 3.416 3.484 247,212 +0.07(+1.99%)
Aug 17, 2006 3.420 3.439 3.416 3.416 158,959 -0.01(-0.17%)
Aug 16, 2006 3.406 3.430 3.404 3.422 216,762 -0.01(-0.17%)
Aug 15, 2006 3.420 3.435 3.404 3.428 301,919 -0.00(-0.06%)
Aug 14, 2006 3.437 3.439 3.422 3.430 215,730 -0.00(-0.06%)
Aug 11, 2006 3.430 3.449 3.422 3.432 148,637 -0.02(-0.56%)
Aug 10, 2006 3.449 3.455 3.420 3.451 366,431 +0.03(+1.02%)
Aug 09, 2006 3.399 3.416 3.383 3.416 222,955 +0.02(+0.51%)
Aug 08, 2006 3.395 3.410 3.368 3.399 266,824 +0.00(+0.11%)
Aug 07, 2006 3.424 3.424 3.393 3.395 223,987 -0.01(-0.28%)
Aug 04, 2006 3.430 3.430 3.391 3.404 283,855 -0.02(-0.45%)
Aug 03, 2006 3.395 3.430 3.395 3.420 271,469 +0.01(+0.28%)
Aug 02, 2006 3.412 3.420 3.381 3.410 267,856 -0.00(-0.06%)
Aug 01, 2006 3.358 3.418 3.354 3.412 231,213 +0.06(+1.67%)
Jul 31, 2006 3.433 3.433 3.354 3.356 334,433 -0.08(-2.42%)
Jul 28, 2006 3.449 3.470 3.430 3.439 296,242 -0.00(-0.06%)
Jul 27, 2006 3.437 3.449 3.417 3.441 331,337 +0.02(+0.68%)
Jul 26, 2006 3.400 3.449 3.390 3.418 387,592 +0.03(+0.80%)
Jul 25, 2006 3.391 3.408 3.381 3.391 225,020 -0.01(-0.40%)
Jul 24, 2006 3.381 3.416 3.379 3.404 287,468 +0.03(+0.75%)
Jul 21, 2006 3.381 3.385 3.362 3.379 190,957 -0.01(-0.40%)
Jul 20, 2006 3.381 3.430 3.366 3.393 489,780 +0.02(+0.57%)
Jul 19, 2006 3.350 3.385 3.350 3.373 247,728 +0.00(+0.12%)
Jul 18, 2006 3.342 3.373 3.298 3.369 300,887 +0.04(+1.16%)
Jul 17, 2006 3.306 3.340 3.298 3.331 172,893 +0.03(+0.76%)
Jul 14, 2006 3.335 3.366 3.298 3.306 214,182 -0.01(-0.41%)
Jul 13, 2006 3.313 3.362 3.313 3.319 250,825 -0.04(-1.10%)
Jul 12, 2006 3.383 3.389 3.335 3.356 324,627 -0.02(-0.57%)
Jul 11, 2006 3.366 3.410 3.327 3.375 522,810 +0.02(+0.52%)
Jul 10, 2006 3.352 3.389 3.340 3.358 226,052 +0.01(+0.35%)
Jul 07, 2006 3.337 3.360 3.325 3.346 251,341 -0.00(-0.06%)
Jul 06, 2006 3.331 3.362 3.319 3.348 252,889 +0.01(+0.23%)
Jul 05, 2006 3.362 3.362 3.317 3.340 194,054 -0.02(-0.58%)
Jul 03, 2006 3.323 3.362 3.321 3.360 156,378 +0.02(+0.52%)
Jun 30, 2006 3.352 3.360 3.317 3.342 201,795 +0.00(+0.06%)
Jun 29, 2006 3.307 3.352 3.296 3.340 221,923 +0.02(+0.52%)
Jun 28, 2006 3.298 3.327 3.277 3.323 238,438 +0.05(+1.42%)
Jun 27, 2006 3.313 3.329 3.271 3.276 225,020 -0.03(-0.82%)
Jun 26, 2006 3.323 3.333 3.296 3.304 188,893 -0.02(-0.47%)
Jun 23, 2006 3.304 3.338 3.304 3.319 163,604 -0.00(-0.12%)
Jun 22, 2006 3.294 3.331 3.286 3.323 203,860 +0.01(+0.29%)
Jun 21, 2006 3.255 3.313 3.255 3.313 258,566 +0.05(+1.48%)
Jun 20, 2006 3.257 3.284 3.255 3.265 233,793 +0.00(+0.00%)
Jun 19, 2006 3.311 3.329 3.261 3.265 320,498 -0.04(-1.17%)
Jun 16, 2006 3.275 3.311 3.267 3.304 117,155 +0.03(+1.07%)
Jun 15, 2006 3.265 3.302 3.259 3.269 201,795 +0.01(+0.18%)
Jun 14, 2006 3.265 3.286 3.255 3.263 249,276 +0.00(+0.06%)
Jun 13, 2006 3.290 3.290 3.255 3.261 212,633 -0.04(-1.35%)
Jun 12, 2006 3.294 3.321 3.288 3.306 201,279 -0.01(-0.23%)
Jun 09, 2006 3.269 3.331 3.267 3.313 211,601 +0.03(+1.06%)
Jun 08, 2006 3.304 3.304 3.273 3.278 226,052 -0.02(-0.70%)
Jun 07, 2006 3.315 3.325 3.302 3.302 235,858 -0.03(-0.93%)
Jun 06, 2006 3.329 3.366 3.326 3.333 280,243 -0.02(-0.46%)
Jun 05, 2006 3.340 3.360 3.313 3.348 219,859 -0.01(-0.35%)
Jun 02, 2006 3.296 3.360 3.294 3.360 221,923 +0.06(+1.70%)
Jun 01, 2006 3.294 3.346 3.294 3.304 341,659 +0.00(+0.00%)
May 31, 2006 3.317 3.323 3.296 3.304 207,988 -0.01(-0.29%)
May 30, 2006 3.319 3.338 3.290 3.313 202,827 +0.01(+0.18%)
May 26, 2006 3.294 3.313 3.280 3.307 138,315 +0.02(+0.71%)
May 25, 2006 3.282 3.294 3.263 3.284 207,472 +0.02(+0.65%)
May 24, 2006 3.271 3.290 3.255 3.263 214,698 -0.02(-0.71%)
May 23, 2006 3.294 3.304 3.267 3.286 228,116 +0.00(+0.12%)
May 22, 2006 3.294 3.311 3.255 3.282 248,244 -0.00(-0.06%)
May 19, 2006 3.284 3.307 3.280 3.284 132,638 -0.03(-0.88%)
May 18, 2006 3.280 3.313 3.280 3.313 201,279 +0.03(+0.77%)
May 17, 2006 3.269 3.290 3.267 3.288 241,535 +0.01(+0.41%)
May 16, 2006 3.259 3.276 3.249 3.275 281,791 +0.03(+0.84%)
May 15, 2006 3.275 3.275 3.247 3.247 208,504 -0.02(-0.48%)
May 12, 2006 3.275 3.292 3.244 3.263 212,633 -0.04(-1.17%)
May 11, 2006 3.307 3.333 3.275 3.302 339,078 -0.00(-0.12%)
May 10, 2006 3.278 3.306 3.267 3.306 291,081 +0.02(+0.53%)
May 09, 2006 3.265 3.288 3.257 3.288 222,439 +0.01(+0.41%)
May 08, 2006 3.265 3.284 3.255 3.275 411,332 +0.01(+0.36%)
May 05, 2006 3.238 3.275 3.236 3.263 233,793 +0.03(+0.78%)
May 04, 2006 3.226 3.263 3.221 3.238 213,149 +0.02(+0.60%)
May 03, 2006 3.216 3.251 3.209 3.218 229,149 +0.01(+0.30%)
May 02, 2006 3.236 3.245 3.209 3.209 423,203 -0.04(-1.13%)
May 01, 2006 3.249 3.275 3.236 3.245 229,149 -0.00(-0.12%)
Apr 28, 2006 3.238 3.265 3.238 3.249 247,728 +0.00(+0.06%)
Apr 27, 2006 3.265 3.271 3.236 3.247 221,923 -0.01(-0.18%)
Apr 26, 2006 3.259 3.298 3.236 3.253 238,438 -0.03(-0.77%)
Apr 25, 2006 3.271 3.288 3.236 3.278 250,825 +0.02(+0.71%)
Apr 24, 2006 3.269 3.288 3.228 3.255 473,264 -0.03(-1.00%)
Apr 21, 2006 3.275 3.294 3.268 3.288 202,827 -0.02(-0.53%)
Apr 20, 2006 3.304 3.307 3.288 3.306 238,954 +0.03(+0.95%)
Apr 19, 2006 3.251 3.304 3.239 3.275 179,087 +0.00(+0.12%)
Apr 18, 2006 3.236 3.273 3.215 3.271 194,054 +0.02(+0.66%)
Apr 17, 2006 3.273 3.309 3.249 3.249 191,473 -0.03(-0.83%)
Apr 13, 2006 3.307 3.327 3.253 3.276 226,052 -0.03(-0.94%)
Apr 12, 2006 3.296 3.331 3.284 3.307 192,505 +0.00(+0.00%)
Apr 11, 2006 3.288 3.317 3.271 3.307 206,956 +0.03(+0.89%)
Apr 10, 2006 3.294 3.317 3.265 3.278 191,473 -0.00(-0.06%)
Apr 07, 2006 3.304 3.344 3.278 3.280 254,954 -0.04(-1.11%)
Apr 06, 2006 3.304 3.337 3.294 3.317 165,152 +0.00(+0.12%)
Apr 05, 2006 3.333 3.340 3.288 3.313 237,406 -0.00(-0.06%)
Apr 04, 2006 3.281 3.335 3.277 3.315 200,247 +0.02(+0.65%)
Apr 03, 2006 3.255 3.317 3.255 3.294 298,822 +0.04(+1.19%)
Mar 31, 2006 3.276 3.333 3.255 3.255 405,139 -0.02(-0.65%)
Mar 30, 2006 3.300 3.321 3.275 3.276 303,983 +0.00(+0.06%)
Mar 29, 2006 3.284 3.321 3.259 3.275 309,660 -0.02(-0.59%)
Mar 28, 2006 3.337 3.358 3.275 3.294 351,981 -0.01(-0.30%)
Mar 27, 2006 3.311 3.360 3.294 3.304 170,829 -0.02(-0.52%)
Mar 24, 2006 3.323 3.364 3.316 3.321 241,535 -0.01(-0.35%)
Mar 23, 2006 3.304 3.333 3.265 3.333 419,074 +0.01(+0.17%)
Mar 22, 2006 3.296 3.329 3.286 3.327 271,985 +0.03(+0.94%)
Mar 21, 2006 3.284 3.337 3.274 3.296 227,084 +0.01(+0.35%)
Mar 20, 2006 3.300 3.321 3.284 3.284 194,054 +0.00(+0.12%)
Mar 17, 2006 3.265 3.302 3.255 3.280 193,538 +0.02(+0.71%)
Mar 16, 2006 3.313 3.313 3.257 3.257 266,824 -0.03(-0.88%)
Mar 15, 2006 3.323 3.323 3.286 3.286 328,756 -0.03(-0.99%)
Mar 14, 2006 3.323 3.346 3.294 3.319 360,754 +0.01(+0.41%)
Mar 13, 2006 3.288 3.311 3.249 3.306 241,535 -0.01(-0.29%)
Mar 10, 2006 3.323 3.331 3.276 3.315 191,473 +0.01(+0.35%)
Mar 09, 2006 3.288 3.323 3.275 3.304 296,242 +0.04(+1.19%)
Mar 08, 2006 3.294 3.307 3.265 3.265 300,370 -0.03(-0.88%)
Mar 07, 2006 3.311 3.311 3.284 3.294 262,695 +0.01(+0.41%)
Mar 06, 2006 3.267 3.325 3.265 3.280 186,828 +0.00(+0.12%)
Mar 03, 2006 3.323 3.325 3.259 3.276 318,434 -0.03(-1.05%)
Mar 02, 2006 3.311 3.327 3.288 3.311 231,729 +0.01(+0.23%)
Mar 01, 2006 3.317 3.323 3.273 3.304 259,082 -0.00(-0.06%)
Feb 28, 2006 3.294 3.315 3.280 3.306 275,598 +0.01(+0.35%)
Feb 27, 2006 3.292 3.313 3.273 3.294 231,213 +0.00(+0.06%)
Feb 24, 2006 3.261 3.307 3.252 3.292 281,275 +0.01(+0.35%)
Feb 23, 2006 3.269 3.290 3.253 3.280 310,176 +0.00(+0.06%)
Feb 22, 2006 3.257 3.309 3.250 3.278 336,498 +0.01(+0.36%)
Feb 21, 2006 3.232 3.304 3.232 3.267 348,884 +0.05(+1.57%)
Feb 17, 2006 3.203 3.226 3.199 3.216 275,598 -0.01(-0.24%)
Feb 16, 2006 3.199 3.226 3.187 3.224 249,276 +0.03(+1.09%)
Feb 15, 2006 3.226 3.255 3.187 3.189 342,691 -0.04(-1.32%)
Feb 14, 2006 3.255 3.263 3.228 3.232 179,603 -0.01(-0.42%)
Feb 13, 2006 3.313 3.313 3.245 3.245 348,884 -0.08(-2.33%)
Feb 10, 2006 3.275 3.323 3.259 3.323 285,920 +0.05(+1.66%)
Feb 09, 2006 3.247 3.275 3.247 3.269 245,148 +0.03(+0.90%)
Feb 08, 2006 3.240 3.263 3.228 3.240 259,082 -0.02(-0.48%)
Feb 07, 2006 3.265 3.275 3.245 3.255 205,408 -0.01(-0.24%)
Feb 06, 2006 3.267 3.282 3.245 3.263 211,601 -0.02(-0.59%)
Feb 03, 2006 3.298 3.298 3.267 3.282 212,117 +0.00(+0.00%)
Feb 02, 2006 3.257 3.294 3.257 3.282 242,051 +0.01(+0.41%)
Feb 01, 2006 3.261 3.290 3.255 3.269 168,249 -0.00(-0.06%)
Jan 31, 2006 3.251 3.300 3.236 3.271 292,113 +0.02(+0.60%)
Jan 30, 2006 3.294 3.302 3.251 3.251 253,405 -0.03(-0.77%)
Jan 27, 2006 3.284 3.284 3.267 3.276 166,184 +0.00(+0.06%)
Jan 26, 2006 3.265 3.284 3.263 3.275 221,923 +0.01(+0.36%)
Jan 25, 2006 3.253 3.290 3.251 3.263 347,852 +0.00(+0.00%)
Jan 24, 2006 3.263 3.265 3.247 3.263 289,532 +0.01(+0.18%)
Jan 23, 2006 3.253 3.284 3.245 3.257 254,437 -0.01(-0.18%)
Jan 20, 2006 3.273 3.273 3.242 3.263 239,987 -0.01(-0.35%)
Jan 19, 2006 3.265 3.282 3.242 3.275 292,113 +0.03(+0.90%)
Jan 18, 2006 3.255 3.275 3.245 3.245 281,791 -0.02(-0.65%)
Jan 17, 2006 3.265 3.273 3.217 3.267 310,176 +0.01(+0.18%)
Jan 13, 2006 3.236 3.261 3.216 3.261 419,074 +0.03(+1.08%)
Jan 12, 2006 3.245 3.268 3.216 3.226 311,209 -0.01(-0.30%)
Jan 11, 2006 3.220 3.251 3.209 3.236 220,375 +0.01(+0.36%)
Jan 10, 2006 3.220 3.228 3.197 3.224 242,051 +0.02(+0.66%)
Jan 09, 2006 3.216 3.228 3.180 3.203 318,950 -0.01(-0.42%)
Jan 06, 2006 3.222 3.230 3.185 3.216 444,363 +0.00(+0.12%)
Jan 05, 2006 3.166 3.213 3.163 3.213 265,276 +0.03(+1.10%)
Jan 04, 2006 3.216 3.239 3.158 3.178 320,498 -0.06(-1.91%)
Jan 03, 2006 3.232 3.273 3.216 3.240 275,598 -0.01(-0.30%)
Dec 30, 2005 3.236 3.263 3.207 3.250 291,081 +0.04(+1.15%)
Dec 29, 2005 3.234 3.234 3.207 3.213 188,893 +0.01(+0.18%)
Dec 28, 2005 3.193 3.226 3.182 3.207 339,078 +0.01(+0.18%)
Dec 27, 2005 3.180 3.201 3.160 3.201 315,337 +0.04(+1.23%)
Dec 23, 2005 3.168 3.182 3.141 3.162 228,116 -0.01(-0.37%)
Dec 22, 2005 3.135 3.178 3.112 3.174 180,119 +0.03(+0.92%)
Dec 21, 2005 3.172 3.178 3.123 3.145 266,824 -0.03(-0.86%)
Dec 20, 2005 3.116 3.172 3.106 3.172 433,525 +0.04(+1.17%)
Dec 19, 2005 3.143 3.170 3.110 3.135 262,695 -0.02(-0.55%)
Dec 16, 2005 3.149 3.168 3.135 3.152 265,276 -0.02(-0.49%)
Dec 15, 2005 3.137 3.172 3.137 3.168 357,658 +0.02(+0.74%)
Dec 14, 2005 3.162 3.170 3.143 3.145 297,274 -0.01(-0.25%)
Dec 13, 2005 3.129 3.172 3.121 3.152 372,625 +0.04(+1.37%)
Dec 12, 2005 3.100 3.139 3.081 3.110 332,369 +0.02(+0.50%)
Dec 09, 2005 3.133 3.143 3.090 3.094 280,759 -0.05(-1.60%)
Dec 08, 2005 3.075 3.160 3.075 3.145 244,115 -0.01(-0.25%)
Dec 07, 2005 3.182 3.183 3.137 3.152 172,377 -0.03(-0.91%)
Dec 06, 2005 3.172 3.182 3.158 3.182 270,437 +0.01(+0.31%)
Dec 05, 2005 3.162 3.172 3.162 3.172 250,309 +0.01(+0.31%)
Dec 02, 2005 3.158 3.164 3.143 3.162 280,759 +0.01(+0.31%)
Dec 01, 2005 3.143 3.168 3.139 3.152 249,793 -0.01(-0.25%)
Nov 30, 2005 3.135 3.160 3.124 3.160 321,015 +0.01(+0.43%)
Nov 29, 2005 3.127 3.147 3.112 3.147 254,954 +0.02(+0.74%)
Nov 28, 2005 3.100 3.127 3.091 3.123 215,730 +0.02(+0.75%)
Nov 25, 2005 3.100 3.100 3.085 3.100 106,832 +0.00(+0.07%)
Nov 23, 2005 3.096 3.098 3.071 3.098 272,501 +0.01(+0.18%)
Nov 22, 2005 3.096 3.110 3.077 3.092 351,465 -0.02(-0.75%)
Nov 21, 2005 3.098 3.118 3.087 3.116 289,532 +0.02(+0.50%)
Nov 18, 2005 3.108 3.121 3.071 3.100 353,013 +0.00(+0.00%)
Nov 17, 2005 3.110 3.118 3.065 3.100 353,529 -0.02(-0.68%)
Nov 16, 2005 3.120 3.137 3.096 3.121 183,732 -0.02(-0.56%)
Nov 15, 2005 3.104 3.170 3.100 3.139 268,888 -0.01(-0.25%)
Nov 14, 2005 3.139 3.149 3.104 3.147 126,960 +0.01(+0.43%)
Nov 11, 2005 3.143 3.143 3.104 3.133 225,536 +0.00(+0.00%)
Nov 10, 2005 3.112 3.133 3.104 3.133 254,437 +0.01(+0.25%)
Nov 09, 2005 3.129 3.145 3.121 3.125 201,795 +0.00(+0.06%)
Nov 08, 2005 3.129 3.139 3.117 3.123 145,540 +0.00(+0.12%)
Nov 07, 2005 3.147 3.149 3.106 3.120 271,985 -0.02(-0.62%)
Nov 04, 2005 3.120 3.139 3.110 3.139 243,599 +0.02(+0.68%)
Nov 03, 2005 3.131 3.148 3.101 3.118 249,276 +0.00(+0.12%)
Nov 02, 2005 3.139 3.139 3.100 3.114 160,507 -0.01(-0.19%)
Nov 01, 2005 3.143 3.143 3.102 3.120 161,023 -0.01(-0.37%)
Oct 31, 2005 3.152 3.170 3.112 3.131 198,699 -0.04(-1.16%)
Oct 28, 2005 3.197 3.205 3.152 3.168 212,117 -0.02(-0.61%)
Oct 27, 2005 3.178 3.203 3.178 3.187 206,440 +0.02(+0.67%)
Oct 26, 2005 3.187 3.213 3.139 3.166 323,079 -0.02(-0.61%)
Oct 25, 2005 3.174 3.205 3.159 3.185 223,987 +0.01(+0.37%)
Oct 24, 2005 3.090 3.178 3.075 3.174 288,500 +0.06(+2.06%)
Oct 21, 2005 3.036 3.120 3.033 3.110 270,953 +0.06(+2.10%)
Oct 20, 2005 3.013 3.052 3.013 3.046 168,249 +0.02(+0.58%)
Oct 19, 2005 3.023 3.030 2.999 3.028 299,338 +0.01(+0.26%)
Oct 18, 2005 3.090 3.100 2.984 3.021 573,904 -0.06(-1.95%)
Oct 17, 2005 3.100 3.129 3.063 3.081 282,823 -0.04(-1.18%)
Oct 14, 2005 3.114 3.133 3.104 3.118 203,343 +0.01(+0.25%)
Oct 13, 2005 3.170 3.183 3.061 3.110 537,777 -0.09(-2.73%)
Oct 12, 2005 3.214 3.214 3.178 3.197 219,859 -0.01(-0.42%)
Oct 11, 2005 3.207 3.216 3.158 3.211 275,082 +0.00(+0.00%)
Oct 10, 2005 3.213 3.251 3.172 3.211 275,082 -0.01(-0.18%)
Oct 07, 2005 3.207 3.216 3.178 3.216 266,308 -0.01(-0.30%)
Oct 06, 2005 3.251 3.251 3.226 3.226 223,471 -0.03(-0.77%)
Oct 05, 2005 3.211 3.251 3.194 3.251 290,565 +0.05(+1.64%)
Oct 04, 2005 3.228 3.228 3.178 3.199 225,536 -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.