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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM 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 (%)
Oct 31, 2006 4.540 4.540 4.510 4.528 157,582 +0.00(+0.06%)
Oct 30, 2006 4.510 4.561 4.500 4.525 121,186 +0.01(+0.28%)
Oct 27, 2006 4.520 4.558 4.490 4.513 91,190 -0.00(-0.11%)
Oct 26, 2006 4.513 4.573 4.513 4.518 177,180 -0.03(-0.60%)
Oct 25, 2006 4.488 4.548 4.488 4.545 188,779 +0.04(+0.78%)
Oct 24, 2006 4.460 4.510 4.450 4.510 223,175 +0.03(+0.67%)
Oct 23, 2006 4.385 4.483 4.385 4.480 240,373 +0.07(+1.59%)
Oct 20, 2006 4.435 4.460 4.408 4.410 141,984 -0.02(-0.51%)
Oct 19, 2006 4.383 4.433 4.383 4.433 133,985 +0.04(+0.80%)
Oct 18, 2006 4.395 4.423 4.375 4.398 176,780 -0.03(-0.57%)
Oct 17, 2006 4.375 4.438 4.375 4.423 214,776 +0.07(+1.67%)
Oct 16, 2006 4.425 4.438 4.350 4.350 291,168 -0.10(-2.14%)
Oct 13, 2006 4.420 4.465 4.398 4.445 213,976 -0.04(-0.78%)
Oct 12, 2006 4.435 4.490 4.435 4.480 245,173 +0.02(+0.45%)
Oct 11, 2006 4.455 4.460 4.427 4.460 198,378 +0.00(+0.11%)
Oct 10, 2006 4.445 4.455 4.425 4.455 200,778 +0.03(+0.68%)
Oct 09, 2006 4.370 4.435 4.370 4.425 185,579 +0.05(+1.14%)
Oct 06, 2006 4.388 4.410 4.363 4.375 232,774 +0.02(+0.46%)
Oct 05, 2006 4.385 4.400 4.355 4.355 190,379 -0.03(-0.68%)
Oct 04, 2006 4.290 4.385 4.278 4.385 335,563 +0.11(+2.51%)
Oct 03, 2006 4.423 4.438 4.278 4.278 629,131 -0.15(-3.28%)
Oct 02, 2006 4.450 4.453 4.415 4.423 224,775 -0.02(-0.45%)
Sep 29, 2006 4.465 4.485 4.443 4.443 219,176 -0.01(-0.34%)
Sep 28, 2006 4.485 4.493 4.438 4.458 239,973 -0.02(-0.45%)
Sep 27, 2006 4.488 4.500 4.478 4.478 256,772 -0.02(-0.44%)
Sep 26, 2006 4.515 4.515 4.480 4.498 242,373 -0.01(-0.28%)
Sep 25, 2006 4.488 4.553 4.475 4.510 541,541 -0.00(-0.06%)
Sep 22, 2006 4.470 4.525 4.468 4.513 241,573 +0.02(+0.39%)
Sep 21, 2006 4.488 4.500 4.463 4.495 185,579 +0.02(+0.39%)
Sep 20, 2006 4.500 4.510 4.468 4.478 247,573 -0.01(-0.28%)
Sep 19, 2006 4.513 4.525 4.463 4.490 240,773 -0.01(-0.28%)
Sep 18, 2006 4.505 4.538 4.495 4.503 126,386 +0.01(+0.33%)
Sep 15, 2006 4.488 4.513 4.482 4.488 149,583 -0.01(-0.22%)
Sep 14, 2006 4.500 4.513 4.478 4.498 171,581 -0.00(-0.06%)
Sep 13, 2006 4.475 4.520 4.465 4.500 181,580 -0.02(-0.39%)
Sep 12, 2006 4.498 4.550 4.490 4.518 397,956 +0.03(+0.61%)
Sep 11, 2006 4.500 4.508 4.478 4.490 200,378 -0.03(-0.66%)
Sep 08, 2006 4.453 4.520 4.453 4.520 178,780 +0.05(+1.12%)
Sep 07, 2006 4.463 4.493 4.438 4.470 271,570 +0.02(+0.34%)
Sep 06, 2006 4.513 4.513 4.438 4.455 291,168 -0.05(-1.00%)
Sep 05, 2006 4.478 4.513 4.460 4.500 193,978 +0.05(+1.07%)
Sep 01, 2006 4.455 4.470 4.445 4.453 202,378 +0.01(+0.23%)
Aug 31, 2006 4.458 4.473 4.432 4.443 233,974 +0.00(+0.06%)
Aug 30, 2006 4.428 4.468 4.428 4.440 187,579 +0.01(+0.34%)
Aug 29, 2006 4.450 4.453 4.385 4.425 176,780 -0.01(-0.28%)
Aug 28, 2006 4.433 4.463 4.413 4.438 212,776 +0.00(+0.00%)
Aug 25, 2006 4.415 4.438 4.385 4.438 165,981 +0.02(+0.45%)
Aug 24, 2006 4.388 4.433 4.388 4.418 169,981 +0.00(+0.11%)
Aug 23, 2006 4.460 4.473 4.370 4.413 263,171 -0.05(-1.12%)
Aug 22, 2006 4.413 4.495 4.413 4.463 232,774 +0.03(+0.56%)
Aug 21, 2006 4.463 4.500 4.435 4.438 257,172 -0.06(-1.28%)
Aug 18, 2006 4.408 4.500 4.408 4.495 191,579 +0.09(+1.99%)
Aug 17, 2006 4.413 4.438 4.408 4.408 123,186 -0.01(-0.17%)
Aug 16, 2006 4.395 4.425 4.393 4.415 167,981 -0.01(-0.17%)
Aug 15, 2006 4.413 4.433 4.393 4.423 233,974 -0.00(-0.06%)
Aug 14, 2006 4.435 4.438 4.415 4.425 167,181 -0.00(-0.06%)
Aug 11, 2006 4.425 4.450 4.416 4.428 115,187 -0.03(-0.56%)
Aug 10, 2006 4.450 4.458 4.413 4.453 283,969 +0.04(+1.02%)
Aug 09, 2006 4.385 4.408 4.365 4.408 172,781 +0.02(+0.51%)
Aug 08, 2006 4.380 4.400 4.345 4.385 206,777 +0.00(+0.11%)
Aug 07, 2006 4.418 4.418 4.378 4.380 173,581 -0.01(-0.28%)
Aug 04, 2006 4.425 4.425 4.375 4.393 219,976 -0.02(-0.45%)
Aug 03, 2006 4.380 4.425 4.380 4.413 210,377 +0.01(+0.28%)
Aug 02, 2006 4.403 4.413 4.363 4.400 207,577 -0.00(-0.06%)
Aug 01, 2006 4.333 4.410 4.328 4.403 179,180 +0.07(+1.67%)
Jul 31, 2006 4.430 4.430 4.328 4.330 259,171 -0.11(-2.42%)
Jul 28, 2006 4.450 4.478 4.425 4.438 229,575 -0.00(-0.06%)
Jul 27, 2006 4.435 4.450 4.409 4.440 256,772 +0.03(+0.68%)
Jul 26, 2006 4.388 4.450 4.374 4.410 300,367 +0.04(+0.80%)
Jul 25, 2006 4.375 4.398 4.363 4.375 174,381 -0.02(-0.40%)
Jul 24, 2006 4.363 4.408 4.361 4.393 222,775 +0.03(+0.75%)
Jul 21, 2006 4.363 4.368 4.338 4.360 147,983 -0.02(-0.40%)
Jul 20, 2006 4.363 4.425 4.343 4.378 379,558 +0.03(+0.57%)
Jul 19, 2006 4.323 4.368 4.323 4.353 191,979 +0.00(+0.11%)
Jul 18, 2006 4.313 4.353 4.255 4.348 233,174 +0.05(+1.16%)
Jul 17, 2006 4.265 4.310 4.255 4.298 133,985 +0.03(+0.76%)
Jul 14, 2006 4.303 4.343 4.255 4.265 165,981 -0.02(-0.41%)
Jul 13, 2006 4.275 4.338 4.275 4.283 194,378 -0.05(-1.10%)
Jul 12, 2006 4.365 4.373 4.303 4.330 251,572 -0.03(-0.57%)
Jul 11, 2006 4.343 4.400 4.293 4.355 405,155 +0.02(+0.52%)
Jul 10, 2006 4.325 4.373 4.310 4.333 175,180 +0.02(+0.35%)
Jul 07, 2006 4.305 4.335 4.290 4.318 194,778 -0.00(-0.06%)
Jul 06, 2006 4.298 4.338 4.283 4.320 195,978 +0.01(+0.23%)
Jul 05, 2006 4.338 4.338 4.280 4.310 150,383 -0.03(-0.58%)
Jul 03, 2006 4.288 4.338 4.285 4.335 121,186 +0.02(+0.52%)
Jun 30, 2006 4.325 4.335 4.280 4.313 156,383 +0.00(+0.06%)
Jun 29, 2006 4.268 4.325 4.253 4.310 171,981 +0.02(+0.52%)
Jun 28, 2006 4.255 4.293 4.228 4.288 184,779 +0.06(+1.42%)
Jun 27, 2006 4.275 4.295 4.220 4.228 174,381 -0.03(-0.82%)
Jun 26, 2006 4.288 4.300 4.253 4.263 146,384 -0.02(-0.47%)
Jun 23, 2006 4.263 4.308 4.263 4.283 126,786 -0.00(-0.12%)
Jun 22, 2006 4.250 4.298 4.240 4.288 157,982 +0.01(+0.29%)
Jun 21, 2006 4.200 4.275 4.200 4.275 200,378 +0.06(+1.48%)
Jun 20, 2006 4.203 4.238 4.200 4.213 181,180 +0.00(+0.00%)
Jun 19, 2006 4.273 4.295 4.208 4.213 248,373 -0.05(-1.17%)
Jun 16, 2006 4.225 4.273 4.215 4.263 90,790 +0.04(+1.07%)
Jun 15, 2006 4.213 4.260 4.205 4.218 156,383 +0.01(+0.18%)
Jun 14, 2006 4.213 4.240 4.200 4.210 193,179 +0.00(+0.06%)
Jun 13, 2006 4.245 4.245 4.200 4.208 164,782 -0.06(-1.35%)
Jun 12, 2006 4.250 4.285 4.243 4.265 155,983 -0.01(-0.23%)
Jun 09, 2006 4.218 4.298 4.215 4.275 163,982 +0.05(+1.06%)
Jun 08, 2006 4.263 4.263 4.223 4.230 175,180 -0.03(-0.70%)
Jun 07, 2006 4.278 4.290 4.260 4.260 182,780 -0.04(-0.93%)
Jun 06, 2006 4.295 4.343 4.292 4.300 217,176 -0.02(-0.46%)
Jun 05, 2006 4.310 4.335 4.275 4.320 170,381 -0.01(-0.35%)
Jun 02, 2006 4.253 4.335 4.250 4.335 171,981 +0.07(+1.70%)
Jun 01, 2006 4.250 4.318 4.250 4.263 264,771 +0.00(+0.00%)
May 31, 2006 4.280 4.288 4.253 4.263 161,182 -0.01(-0.29%)
May 30, 2006 4.283 4.308 4.245 4.275 157,182 +0.01(+0.18%)
May 26, 2006 4.250 4.275 4.233 4.268 107,188 +0.03(+0.71%)
May 25, 2006 4.235 4.250 4.210 4.238 160,782 +0.03(+0.65%)
May 24, 2006 4.220 4.245 4.200 4.210 166,381 -0.03(-0.71%)
May 23, 2006 4.250 4.263 4.215 4.240 176,780 +0.01(+0.12%)
May 22, 2006 4.250 4.273 4.200 4.235 192,379 -0.00(-0.06%)
May 19, 2006 4.238 4.268 4.233 4.238 102,788 -0.04(-0.88%)
May 18, 2006 4.233 4.275 4.233 4.275 155,983 +0.03(+0.77%)
May 17, 2006 4.218 4.245 4.215 4.243 187,179 +0.02(+0.41%)
May 16, 2006 4.205 4.228 4.193 4.225 218,376 +0.04(+0.84%)
May 15, 2006 4.225 4.225 4.190 4.190 161,582 -0.02(-0.48%)
May 12, 2006 4.225 4.248 4.185 4.210 164,782 -0.05(-1.17%)
May 11, 2006 4.268 4.300 4.225 4.260 262,771 -0.00(-0.12%)
May 10, 2006 4.230 4.265 4.215 4.265 225,575 +0.02(+0.53%)
May 09, 2006 4.213 4.243 4.203 4.243 172,381 +0.02(+0.41%)
May 08, 2006 4.213 4.238 4.200 4.225 318,765 +0.01(+0.36%)
May 05, 2006 4.178 4.225 4.175 4.210 181,180 +0.03(+0.78%)
May 04, 2006 4.163 4.210 4.156 4.178 165,182 +0.03(+0.60%)
May 03, 2006 4.150 4.195 4.141 4.153 177,580 +0.01(+0.30%)
May 02, 2006 4.175 4.188 4.140 4.140 327,964 -0.05(-1.13%)
May 01, 2006 4.193 4.225 4.175 4.188 177,580 -0.00(-0.12%)
Apr 28, 2006 4.178 4.213 4.178 4.193 191,979 +0.00(+0.06%)
Apr 27, 2006 4.213 4.220 4.175 4.190 171,981 -0.01(-0.18%)
Apr 26, 2006 4.205 4.255 4.175 4.198 184,779 -0.03(-0.77%)
Apr 25, 2006 4.220 4.243 4.175 4.230 194,378 +0.03(+0.71%)
Apr 24, 2006 4.218 4.243 4.165 4.200 366,760 -0.04(-1.00%)
Apr 21, 2006 4.225 4.250 4.217 4.243 157,182 -0.02(-0.53%)
Apr 20, 2006 4.263 4.268 4.243 4.265 185,179 +0.04(+0.95%)
Apr 19, 2006 4.195 4.263 4.179 4.225 138,784 +0.00(+0.12%)
Apr 18, 2006 4.175 4.223 4.149 4.220 150,383 +0.03(+0.66%)
Apr 17, 2006 4.223 4.270 4.193 4.193 148,383 -0.04(-0.83%)
Apr 13, 2006 4.268 4.293 4.198 4.228 175,180 -0.04(-0.94%)
Apr 12, 2006 4.253 4.298 4.238 4.268 149,183 +0.00(+0.00%)
Apr 11, 2006 4.243 4.280 4.220 4.268 160,382 +0.04(+0.89%)
Apr 10, 2006 4.250 4.280 4.213 4.230 148,383 -0.00(-0.06%)
Apr 07, 2006 4.263 4.315 4.230 4.233 197,578 -0.05(-1.11%)
Apr 06, 2006 4.263 4.305 4.250 4.280 127,986 +0.00(+0.12%)
Apr 05, 2006 4.300 4.310 4.243 4.275 183,980 -0.00(-0.06%)
Apr 04, 2006 4.233 4.303 4.228 4.278 155,183 +0.03(+0.65%)
Apr 03, 2006 4.200 4.280 4.200 4.250 231,574 +0.05(+1.19%)
Mar 31, 2006 4.228 4.300 4.200 4.200 313,965 -0.03(-0.65%)
Mar 30, 2006 4.258 4.285 4.225 4.228 235,574 +0.00(+0.06%)
Mar 29, 2006 4.238 4.285 4.205 4.225 239,973 -0.03(-0.59%)
Mar 28, 2006 4.305 4.333 4.225 4.250 272,770 -0.01(-0.30%)
Mar 27, 2006 4.273 4.335 4.250 4.263 132,385 -0.02(-0.52%)
Mar 24, 2006 4.288 4.340 4.279 4.285 187,179 -0.01(-0.35%)
Mar 23, 2006 4.263 4.300 4.213 4.300 324,764 +0.01(+0.17%)
Mar 22, 2006 4.253 4.295 4.240 4.293 210,777 +0.04(+0.94%)
Mar 21, 2006 4.238 4.305 4.225 4.253 175,980 +0.01(+0.35%)
Mar 20, 2006 4.258 4.285 4.238 4.238 150,383 +0.00(+0.12%)
Mar 17, 2006 4.213 4.260 4.200 4.233 149,983 +0.03(+0.71%)
Mar 16, 2006 4.275 4.275 4.203 4.203 206,777 -0.04(-0.88%)
Mar 15, 2006 4.288 4.288 4.240 4.240 254,772 -0.04(-0.99%)
Mar 14, 2006 4.288 4.318 4.250 4.283 279,569 +0.02(+0.41%)
Mar 13, 2006 4.243 4.273 4.193 4.265 187,179 -0.01(-0.29%)
Mar 10, 2006 4.288 4.298 4.227 4.278 148,383 +0.02(+0.35%)
Mar 09, 2006 4.243 4.288 4.227 4.263 229,575 +0.05(+1.19%)
Mar 08, 2006 4.250 4.268 4.213 4.213 232,774 -0.04(-0.88%)
Mar 07, 2006 4.273 4.273 4.238 4.250 203,577 +0.02(+0.41%)
Mar 06, 2006 4.215 4.290 4.213 4.233 144,784 +0.00(+0.12%)
Mar 03, 2006 4.288 4.291 4.205 4.228 246,773 -0.04(-1.05%)
Mar 02, 2006 4.273 4.293 4.242 4.273 179,580 +0.01(+0.23%)
Mar 01, 2006 4.280 4.288 4.223 4.263 200,778 -0.00(-0.06%)
Feb 28, 2006 4.250 4.278 4.233 4.265 213,576 +0.02(+0.35%)
Feb 27, 2006 4.248 4.275 4.223 4.250 179,180 +0.00(+0.06%)
Feb 24, 2006 4.208 4.268 4.197 4.248 217,976 +0.01(+0.35%)
Feb 23, 2006 4.218 4.245 4.198 4.233 240,373 +0.00(+0.06%)
Feb 22, 2006 4.203 4.270 4.194 4.230 260,771 +0.01(+0.36%)
Feb 21, 2006 4.170 4.263 4.170 4.215 270,370 +0.07(+1.57%)
Feb 17, 2006 4.133 4.163 4.128 4.150 213,576 -0.01(-0.24%)
Feb 16, 2006 4.128 4.163 4.113 4.160 193,179 +0.04(+1.09%)
Feb 15, 2006 4.163 4.200 4.113 4.115 265,571 -0.05(-1.32%)
Feb 14, 2006 4.200 4.210 4.165 4.170 139,184 -0.02(-0.42%)
Feb 13, 2006 4.275 4.275 4.188 4.188 270,370 -0.10(-2.33%)
Feb 10, 2006 4.225 4.288 4.205 4.288 221,575 +0.07(+1.66%)
Feb 09, 2006 4.190 4.225 4.190 4.218 189,979 +0.04(+0.90%)
Feb 08, 2006 4.180 4.210 4.165 4.180 200,778 -0.02(-0.48%)
Feb 07, 2006 4.213 4.225 4.188 4.200 159,182 -0.01(-0.24%)
Feb 06, 2006 4.215 4.235 4.188 4.210 163,982 -0.02(-0.59%)
Feb 03, 2006 4.255 4.255 4.216 4.235 164,382 +0.00(+0.00%)
Feb 02, 2006 4.203 4.250 4.203 4.235 187,579 +0.02(+0.41%)
Feb 01, 2006 4.208 4.245 4.200 4.218 130,385 -0.00(-0.06%)
Jan 31, 2006 4.195 4.258 4.175 4.220 226,375 +0.03(+0.60%)
Jan 30, 2006 4.250 4.260 4.195 4.195 196,378 -0.03(-0.77%)
Jan 27, 2006 4.238 4.238 4.215 4.228 128,786 +0.00(+0.06%)
Jan 26, 2006 4.213 4.238 4.210 4.225 171,981 +0.01(+0.36%)
Jan 25, 2006 4.198 4.245 4.195 4.210 269,570 +0.00(+0.00%)
Jan 24, 2006 4.210 4.213 4.190 4.210 224,375 +0.01(+0.18%)
Jan 23, 2006 4.198 4.238 4.188 4.203 197,178 -0.01(-0.18%)
Jan 20, 2006 4.223 4.223 4.183 4.210 185,979 -0.01(-0.35%)
Jan 19, 2006 4.213 4.234 4.183 4.225 226,375 +0.04(+0.90%)
Jan 18, 2006 4.200 4.225 4.188 4.188 218,376 -0.03(-0.65%)
Jan 17, 2006 4.213 4.223 4.151 4.215 240,373 +0.01(+0.18%)
Jan 13, 2006 4.175 4.208 4.150 4.208 324,764 +0.05(+1.08%)
Jan 12, 2006 4.188 4.217 4.150 4.163 241,173 -0.01(-0.30%)
Jan 11, 2006 4.155 4.195 4.140 4.175 170,781 +0.01(+0.36%)
Jan 10, 2006 4.155 4.165 4.125 4.160 187,579 +0.03(+0.66%)
Jan 09, 2006 4.150 4.165 4.103 4.133 247,173 -0.02(-0.42%)
Jan 06, 2006 4.158 4.168 4.110 4.150 344,362 +0.00(+0.12%)
Jan 05, 2006 4.085 4.145 4.081 4.145 205,577 +0.04(+1.10%)
Jan 04, 2006 4.150 4.180 4.075 4.100 248,373 -0.08(-1.91%)
Jan 03, 2006 4.170 4.223 4.150 4.180 213,576 -0.01(-0.30%)
Dec 30, 2005 4.175 4.210 4.138 4.193 225,575 +0.05(+1.15%)
Dec 29, 2005 4.173 4.173 4.138 4.145 146,384 +0.01(+0.18%)
Dec 28, 2005 4.120 4.163 4.105 4.138 262,771 +0.01(+0.18%)
Dec 27, 2005 4.103 4.130 4.078 4.130 244,373 +0.05(+1.23%)
Dec 23, 2005 4.088 4.105 4.053 4.080 176,780 -0.02(-0.37%)
Dec 22, 2005 4.045 4.100 4.015 4.095 139,584 +0.04(+0.92%)
Dec 21, 2005 4.093 4.100 4.030 4.058 206,777 -0.04(-0.86%)
Dec 20, 2005 4.020 4.093 4.008 4.093 335,963 +0.05(+1.17%)
Dec 19, 2005 4.055 4.090 4.013 4.045 203,577 -0.02(-0.55%)
Dec 16, 2005 4.063 4.088 4.045 4.068 205,577 -0.02(-0.49%)
Dec 15, 2005 4.048 4.093 4.048 4.088 277,169 +0.03(+0.74%)
Dec 14, 2005 4.080 4.090 4.056 4.058 230,374 -0.01(-0.25%)
Dec 13, 2005 4.038 4.093 4.028 4.068 288,768 +0.05(+1.37%)
Dec 12, 2005 4.000 4.050 3.975 4.013 257,572 +0.02(+0.50%)
Dec 09, 2005 4.043 4.055 3.988 3.993 217,576 -0.07(-1.60%)
Dec 08, 2005 3.968 4.078 3.968 4.058 189,179 -0.01(-0.25%)
Dec 07, 2005 4.105 4.108 4.049 4.068 133,585 -0.04(-0.91%)
Dec 06, 2005 4.093 4.105 4.075 4.105 209,577 +0.01(+0.31%)
Dec 05, 2005 4.080 4.093 4.080 4.093 193,978 +0.01(+0.31%)
Dec 02, 2005 4.075 4.083 4.055 4.080 217,576 +0.01(+0.31%)
Dec 01, 2005 4.055 4.088 4.050 4.068 193,578 -0.01(-0.25%)
Nov 30, 2005 4.045 4.078 4.032 4.078 248,772 +0.02(+0.43%)
Nov 29, 2005 4.035 4.060 4.015 4.060 197,578 +0.03(+0.74%)
Nov 28, 2005 4.000 4.035 3.988 4.030 167,181 +0.03(+0.75%)
Nov 25, 2005 4.000 4.000 3.980 4.000 82,791 +0.00(+0.07%)
Nov 23, 2005 3.995 3.998 3.963 3.998 211,177 +0.01(+0.18%)
Nov 22, 2005 3.995 4.013 3.970 3.990 272,370 -0.03(-0.75%)
Nov 21, 2005 3.998 4.023 3.983 4.020 224,375 +0.02(+0.50%)
Nov 18, 2005 4.010 4.028 3.963 4.000 273,570 +0.00(+0.00%)
Nov 17, 2005 4.013 4.023 3.955 4.000 273,970 -0.03(-0.68%)
Nov 16, 2005 4.025 4.048 3.995 4.028 142,384 -0.02(-0.56%)
Nov 15, 2005 4.005 4.090 4.000 4.050 208,377 -0.01(-0.25%)
Nov 14, 2005 4.050 4.063 4.005 4.060 98,389 +0.02(+0.43%)
Nov 11, 2005 4.055 4.055 4.005 4.043 174,781 +0.00(+0.00%)
Nov 10, 2005 4.015 4.043 4.005 4.043 197,178 +0.01(+0.25%)
Nov 09, 2005 4.038 4.058 4.028 4.033 156,383 +0.00(+0.06%)
Nov 08, 2005 4.038 4.050 4.022 4.030 112,787 +0.00(+0.12%)
Nov 07, 2005 4.060 4.063 4.008 4.025 210,777 -0.03(-0.62%)
Nov 04, 2005 4.025 4.050 4.013 4.050 188,779 +0.03(+0.68%)
Nov 03, 2005 4.040 4.062 4.001 4.023 193,179 +0.00(+0.12%)
Nov 02, 2005 4.050 4.050 4.000 4.018 124,386 -0.01(-0.19%)
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.