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 (%)
Mar 31, 2006 4.227 4.300 4.200 4.200 314,026 -0.03(-0.65%)
Mar 30, 2006 4.257 4.285 4.225 4.227 235,620 +0.00(+0.06%)
Mar 29, 2006 4.237 4.285 4.205 4.225 240,020 -0.03(-0.59%)
Mar 28, 2006 4.305 4.332 4.225 4.250 272,823 -0.01(-0.30%)
Mar 27, 2006 4.272 4.335 4.250 4.262 132,411 -0.02(-0.52%)
Mar 24, 2006 4.287 4.340 4.278 4.285 187,216 -0.01(-0.35%)
Mar 23, 2006 4.262 4.300 4.212 4.300 324,827 +0.01(+0.17%)
Mar 22, 2006 4.252 4.295 4.240 4.292 210,818 +0.04(+0.94%)
Mar 21, 2006 4.237 4.305 4.224 4.252 176,015 +0.01(+0.35%)
Mar 20, 2006 4.257 4.285 4.237 4.237 150,412 +0.00(+0.12%)
Mar 17, 2006 4.212 4.260 4.200 4.232 150,012 +0.03(+0.71%)
Mar 16, 2006 4.275 4.275 4.202 4.202 206,817 -0.04(-0.88%)
Mar 15, 2006 4.287 4.287 4.240 4.240 254,821 -0.04(-0.99%)
Mar 14, 2006 4.287 4.317 4.250 4.282 279,623 +0.02(+0.41%)
Mar 13, 2006 4.242 4.272 4.192 4.265 187,216 -0.01(-0.29%)
Mar 10, 2006 4.287 4.297 4.226 4.277 148,412 +0.01(+0.35%)
Mar 09, 2006 4.242 4.287 4.226 4.262 229,619 +0.05(+1.19%)
Mar 08, 2006 4.250 4.267 4.212 4.212 232,819 -0.04(-0.88%)
Mar 07, 2006 4.272 4.272 4.237 4.250 203,617 +0.02(+0.41%)
Mar 06, 2006 4.215 4.290 4.212 4.232 144,812 +0.00(+0.12%)
Mar 03, 2006 4.287 4.290 4.205 4.227 246,821 -0.04(-1.05%)
Mar 02, 2006 4.272 4.292 4.242 4.272 179,615 +0.01(+0.23%)
Mar 01, 2006 4.280 4.287 4.222 4.262 200,817 -0.00(-0.06%)
Feb 28, 2006 4.250 4.277 4.232 4.265 213,618 +0.02(+0.35%)
Feb 27, 2006 4.247 4.275 4.222 4.250 179,215 +0.00(+0.06%)
Feb 24, 2006 4.207 4.267 4.196 4.247 218,018 +0.01(+0.35%)
Feb 23, 2006 4.217 4.245 4.197 4.232 240,420 +0.00(+0.06%)
Feb 22, 2006 4.202 4.270 4.193 4.230 260,822 +0.01(+0.36%)
Feb 21, 2006 4.170 4.262 4.170 4.215 270,423 +0.06(+1.57%)
Feb 17, 2006 4.132 4.162 4.127 4.150 213,618 -0.01(-0.24%)
Feb 16, 2006 4.127 4.162 4.112 4.160 193,216 +0.04(+1.09%)
Feb 15, 2006 4.162 4.200 4.112 4.115 265,622 -0.05(-1.32%)
Feb 14, 2006 4.200 4.210 4.165 4.170 139,211 -0.02(-0.42%)
Feb 13, 2006 4.275 4.275 4.187 4.187 270,423 -0.10(-2.33%)
Feb 10, 2006 4.225 4.287 4.205 4.287 221,618 +0.07(+1.66%)
Feb 09, 2006 4.190 4.225 4.190 4.217 190,016 +0.04(+0.90%)
Feb 08, 2006 4.180 4.210 4.165 4.180 200,817 -0.02(-0.48%)
Feb 07, 2006 4.212 4.225 4.187 4.200 159,213 -0.01(-0.24%)
Feb 06, 2006 4.215 4.235 4.187 4.210 164,014 -0.02(-0.59%)
Feb 03, 2006 4.255 4.255 4.215 4.235 164,414 +0.00(+0.00%)
Feb 02, 2006 4.202 4.250 4.202 4.235 187,616 +0.02(+0.41%)
Feb 01, 2006 4.207 4.245 4.200 4.217 130,411 -0.00(-0.06%)
Jan 31, 2006 4.195 4.257 4.175 4.220 226,419 +0.03(+0.60%)
Jan 30, 2006 4.250 4.260 4.195 4.195 196,416 -0.03(-0.77%)
Jan 27, 2006 4.237 4.237 4.215 4.227 128,811 +0.00(+0.06%)
Jan 26, 2006 4.212 4.237 4.210 4.225 172,014 +0.01(+0.36%)
Jan 25, 2006 4.197 4.245 4.195 4.210 269,623 +0.00(+0.00%)
Jan 24, 2006 4.210 4.212 4.190 4.210 224,419 +0.01(+0.18%)
Jan 23, 2006 4.197 4.237 4.187 4.202 197,216 -0.01(-0.18%)
Jan 20, 2006 4.222 4.222 4.182 4.210 186,015 -0.01(-0.36%)
Jan 19, 2006 4.212 4.234 4.182 4.225 226,419 +0.04(+0.90%)
Jan 18, 2006 4.200 4.225 4.187 4.187 218,418 -0.03(-0.65%)
Jan 17, 2006 4.212 4.222 4.150 4.215 240,420 +0.01(+0.18%)
Jan 13, 2006 4.175 4.207 4.150 4.207 324,827 +0.04(+1.08%)
Jan 12, 2006 4.187 4.216 4.150 4.162 241,220 -0.01(-0.30%)
Jan 11, 2006 4.155 4.195 4.140 4.175 170,814 +0.02(+0.36%)
Jan 10, 2006 4.155 4.165 4.125 4.160 187,616 +0.03(+0.66%)
Jan 09, 2006 4.150 4.165 4.102 4.132 247,221 -0.02(-0.42%)
Jan 06, 2006 4.157 4.167 4.110 4.150 344,429 +0.00(+0.12%)
Jan 05, 2006 4.085 4.145 4.081 4.145 205,617 +0.05(+1.10%)
Jan 04, 2006 4.150 4.179 4.075 4.100 248,421 -0.08(-1.91%)
Jan 03, 2006 4.170 4.222 4.150 4.180 213,618 -0.01(-0.30%)
Dec 30, 2005 4.175 4.210 4.137 4.192 225,619 +0.05(+1.15%)
Dec 29, 2005 4.172 4.172 4.137 4.145 146,412 +0.01(+0.18%)
Dec 28, 2005 4.120 4.162 4.105 4.137 262,822 +0.01(+0.18%)
Dec 27, 2005 4.102 4.130 4.077 4.130 244,420 +0.05(+1.23%)
Dec 23, 2005 4.087 4.105 4.052 4.080 176,815 -0.01(-0.37%)
Dec 22, 2005 4.045 4.100 4.015 4.095 139,611 +0.04(+0.92%)
Dec 21, 2005 4.092 4.100 4.030 4.057 206,817 -0.04(-0.86%)
Dec 20, 2005 4.020 4.092 4.007 4.092 336,028 +0.05(+1.17%)
Dec 19, 2005 4.055 4.090 4.012 4.045 203,617 -0.02(-0.55%)
Dec 16, 2005 4.062 4.087 4.044 4.067 205,617 -0.02(-0.49%)
Dec 15, 2005 4.047 4.092 4.047 4.087 277,223 +0.03(+0.74%)
Dec 14, 2005 4.080 4.090 4.055 4.057 230,419 -0.01(-0.25%)
Dec 13, 2005 4.037 4.092 4.027 4.067 288,824 +0.05(+1.37%)
Dec 12, 2005 4.000 4.050 3.975 4.012 257,622 +0.02(+0.50%)
Dec 09, 2005 4.042 4.055 3.987 3.992 217,618 -0.06(-1.60%)
Dec 08, 2005 3.967 4.077 3.967 4.057 189,216 -0.01(-0.25%)
Dec 07, 2005 4.105 4.107 4.048 4.067 133,611 -0.04(-0.91%)
Dec 06, 2005 4.092 4.105 4.075 4.105 209,617 +0.01(+0.31%)
Dec 05, 2005 4.080 4.092 4.080 4.092 194,016 +0.01(+0.31%)
Dec 02, 2005 4.075 4.082 4.055 4.080 217,618 +0.01(+0.31%)
Dec 01, 2005 4.055 4.087 4.050 4.067 193,616 -0.01(-0.25%)
Nov 30, 2005 4.045 4.077 4.031 4.077 248,821 +0.02(+0.43%)
Nov 29, 2005 4.035 4.060 4.015 4.060 197,616 +0.03(+0.74%)
Nov 28, 2005 4.000 4.035 3.987 4.030 167,214 +0.03(+0.75%)
Nov 25, 2005 4.000 4.000 3.980 4.000 82,807 +0.00(+0.07%)
Nov 23, 2005 3.995 3.997 3.962 3.997 211,218 +0.01(+0.18%)
Nov 22, 2005 3.995 4.012 3.970 3.990 272,423 -0.03(-0.75%)
Nov 21, 2005 3.997 4.022 3.982 4.020 224,419 +0.02(+0.50%)
Nov 18, 2005 4.010 4.027 3.962 4.000 273,623 +0.00(+0.00%)
Nov 17, 2005 4.012 4.022 3.955 4.000 274,023 -0.03(-0.68%)
Nov 16, 2005 4.025 4.047 3.995 4.027 142,412 -0.02(-0.56%)
Nov 15, 2005 4.005 4.090 4.000 4.050 208,417 -0.01(-0.25%)
Nov 14, 2005 4.050 4.062 4.005 4.060 98,408 +0.02(+0.43%)
Nov 11, 2005 4.055 4.055 4.005 4.042 174,814 +0.00(+0.00%)
Nov 10, 2005 4.015 4.042 4.005 4.042 197,216 +0.01(+0.25%)
Nov 09, 2005 4.037 4.057 4.027 4.032 156,413 +0.00(+0.06%)
Nov 08, 2005 4.037 4.050 4.021 4.030 112,809 +0.00(+0.12%)
Nov 07, 2005 4.060 4.062 4.007 4.025 210,818 -0.02(-0.62%)
Nov 04, 2005 4.025 4.050 4.012 4.050 188,816 +0.03(+0.68%)
Nov 03, 2005 4.040 4.061 4.001 4.022 193,216 +0.01(+0.12%)
Nov 02, 2005 4.050 4.050 4.000 4.017 124,410 -0.01(-0.19%)
Nov 01, 2005 4.055 4.055 4.002 4.025 124,810 -0.01(-0.37%)
Oct 31, 2005 4.067 4.090 4.015 4.040 154,013 -0.05(-1.16%)
Oct 28, 2005 4.125 4.135 4.067 4.087 164,414 -0.02(-0.61%)
Oct 27, 2005 4.100 4.132 4.100 4.112 160,013 +0.03(+0.67%)
Oct 26, 2005 4.112 4.145 4.050 4.085 250,421 -0.03(-0.61%)
Oct 25, 2005 4.095 4.135 4.076 4.110 173,614 +0.02(+0.37%)
Oct 24, 2005 3.987 4.100 3.967 4.095 223,619 +0.08(+2.06%)
Oct 21, 2005 3.917 4.025 3.913 4.012 210,017 +0.08(+2.10%)
Oct 20, 2005 3.887 3.937 3.887 3.930 130,411 +0.02(+0.58%)
Oct 19, 2005 3.900 3.910 3.870 3.907 232,019 +0.01(+0.26%)
Oct 18, 2005 3.987 4.000 3.850 3.897 444,838 -0.08(-1.95%)
Oct 17, 2005 4.000 4.037 3.952 3.975 219,218 -0.05(-1.18%)
Oct 14, 2005 4.017 4.042 4.005 4.022 157,613 +0.01(+0.25%)
Oct 13, 2005 4.090 4.107 3.950 4.012 416,835 -0.11(-2.73%)
Oct 12, 2005 4.147 4.147 4.100 4.125 170,414 -0.02(-0.42%)
Oct 11, 2005 4.137 4.150 4.075 4.142 213,218 +0.00(+0.00%)
Oct 10, 2005 4.145 4.195 4.092 4.142 213,218 -0.01(-0.18%)
Oct 07, 2005 4.137 4.150 4.100 4.150 206,417 -0.01(-0.30%)
Oct 06, 2005 4.195 4.195 4.162 4.162 173,214 -0.03(-0.77%)
Oct 05, 2005 4.142 4.195 4.121 4.195 225,219 +0.07(+1.64%)
Oct 04, 2005 4.165 4.165 4.100 4.127 174,814 -0.02(-0.54%)
Oct 03, 2005 4.127 4.150 4.087 4.150 263,622 +0.03(+0.67%)
Sep 30, 2005 4.105 4.150 4.082 4.122 170,414 +0.04(+1.04%)
Sep 29, 2005 4.137 4.137 4.040 4.080 191,216 -0.02(-0.49%)
Sep 28, 2005 4.062 4.150 4.062 4.100 256,021 -0.01(-0.30%)
Sep 27, 2005 4.112 4.122 4.062 4.112 276,823 +0.04(+0.92%)
Sep 26, 2005 4.100 4.115 4.060 4.075 254,021 -0.02(-0.61%)
Sep 23, 2005 4.100 4.140 4.082 4.100 180,815 -0.03(-0.61%)
Sep 22, 2005 4.150 4.165 4.052 4.125 354,430 +0.00(+0.00%)
Sep 21, 2005 4.187 4.205 4.087 4.125 263,622 -0.03(-0.66%)
Sep 20, 2005 4.195 4.205 4.150 4.152 209,617 -0.05(-1.13%)
Sep 19, 2005 4.202 4.227 4.162 4.200 132,411 +0.02(+0.54%)
Sep 16, 2005 4.175 4.177 4.177 4.177 297,225 +0.00(+0.12%)
Sep 15, 2005 4.232 4.270 4.157 4.172 244,820 -0.07(-1.65%)
Sep 14, 2005 4.250 4.257 4.215 4.242 192,416 -0.00(-0.06%)
Sep 13, 2005 4.250 4.297 4.220 4.245 327,628 -0.00(-0.06%)
Sep 12, 2005 4.305 4.322 4.237 4.247 382,032 -0.01(-0.18%)
Sep 09, 2005 4.287 4.305 4.250 4.255 187,216 -0.02(-0.41%)
Sep 08, 2005 4.237 4.272 4.230 4.272 189,216 +0.02(+0.53%)
Sep 07, 2005 4.295 4.320 4.247 4.250 208,817 -0.06(-1.33%)
Sep 06, 2005 4.300 4.311 4.275 4.307 218,818 +0.02(+0.47%)
Sep 02, 2005 4.275 4.312 4.262 4.287 224,819 +0.02(+0.35%)
Sep 01, 2005 4.272 4.275 4.242 4.272 195,216 +0.01(+0.23%)
Aug 31, 2005 4.257 4.262 4.227 4.262 239,620 +0.01(+0.24%)
Aug 30, 2005 4.222 4.270 4.210 4.252 238,820 +0.04(+1.07%)
Aug 29, 2005 4.225 4.252 4.175 4.207 284,024 -0.02(-0.41%)
Aug 26, 2005 4.212 4.240 4.170 4.225 227,619 +0.03(+0.60%)
Aug 25, 2005 4.237 4.237 4.182 4.200 186,415 -0.03(-0.59%)
Aug 24, 2005 4.247 4.255 4.215 4.225 210,017 -0.01(-0.30%)
Aug 23, 2005 4.237 4.245 4.205 4.237 118,010 +0.01(+0.30%)
Aug 22, 2005 4.247 4.247 4.190 4.225 154,013 -0.02(-0.47%)
Aug 19, 2005 4.202 4.250 4.200 4.245 324,827 +0.03(+0.71%)
Aug 18, 2005 4.227 4.227 4.180 4.215 224,019 +0.01(+0.30%)
Aug 17, 2005 4.247 4.247 4.172 4.202 178,415 -0.01(-0.18%)
Aug 16, 2005 4.200 4.240 4.162 4.210 196,816 -0.01(-0.36%)
Aug 15, 2005 4.202 4.235 4.152 4.225 240,020 +0.03(+0.60%)
Aug 12, 2005 4.182 4.235 4.162 4.200 246,821 -0.01(-0.18%)
Aug 11, 2005 4.190 4.225 4.152 4.207 230,019 -0.02(-0.41%)
Aug 10, 2005 4.150 4.262 4.150 4.225 333,228 +0.07(+1.81%)
Aug 09, 2005 4.162 4.237 4.062 4.150 392,033 -0.01(-0.36%)
Aug 08, 2005 4.262 4.262 4.140 4.165 470,040 -0.10(-2.29%)
Aug 05, 2005 4.237 4.262 4.220 4.262 407,634 +0.04(+0.95%)
Aug 04, 2005 4.235 4.235 4.202 4.222 194,816 -0.01(-0.30%)
Aug 03, 2005 4.197 4.235 4.192 4.235 181,615 +0.02(+0.53%)
Aug 02, 2005 4.247 4.262 4.192 4.212 298,425 -0.06(-1.40%)
Aug 01, 2005 4.225 4.272 4.200 4.272 394,033 +0.07(+1.61%)
Jul 29, 2005 4.200 4.225 4.185 4.205 300,825 +0.01(+0.12%)
Jul 28, 2005 4.175 4.214 4.162 4.200 195,216 +0.04(+0.96%)
Jul 27, 2005 4.175 4.175 4.160 4.160 242,020 -0.02(-0.36%)
Jul 26, 2005 4.157 4.175 4.142 4.175 299,225 +0.02(+0.36%)
Jul 25, 2005 4.147 4.175 4.140 4.160 181,615 +0.00(+0.00%)
Jul 22, 2005 4.157 4.192 4.157 4.160 198,817 +0.00(+0.12%)
Jul 21, 2005 4.152 4.250 4.142 4.155 452,838 +0.01(+0.30%)
Jul 20, 2005 4.150 4.185 4.137 4.142 264,022 +0.02(+0.42%)
Jul 19, 2005 4.150 4.165 4.110 4.125 288,824 -0.02(-0.42%)
Jul 18, 2005 4.137 4.165 4.130 4.142 175,214 -0.01(-0.36%)
Jul 15, 2005 4.150 4.175 4.130 4.157 246,421 +0.01(+0.18%)
Jul 14, 2005 4.132 4.162 4.120 4.150 226,419 +0.01(+0.30%)
Jul 13, 2005 4.137 4.160 4.125 4.137 196,416 -0.03(-0.84%)
Jul 12, 2005 4.165 4.200 4.149 4.172 280,023 +0.00(+0.00%)
Jul 11, 2005 4.175 4.175 4.145 4.172 324,827 +0.00(+0.12%)
Jul 08, 2005 4.112 4.175 4.112 4.167 282,024 +0.02(+0.42%)
Jul 07, 2005 4.155 4.162 4.090 4.150 281,224 +0.04(+0.91%)
Jul 06, 2005 4.127 4.145 4.087 4.112 291,624 -0.02(-0.36%)
Jul 05, 2005 4.100 4.127 4.092 4.127 237,220 +0.00(+0.06%)
Jul 01, 2005 4.115 4.125 4.087 4.125 227,619 +0.01(+0.24%)
Jun 30, 2005 4.110 4.120 4.050 4.115 292,825 +0.03(+0.73%)
Jun 29, 2005 4.102 4.105 4.062 4.085 173,614 -0.01(-0.18%)
Jun 28, 2005 4.062 4.120 4.051 4.092 248,021 +0.01(+0.31%)
Jun 27, 2005 4.057 4.095 4.044 4.080 261,622 +0.03(+0.74%)
Jun 24, 2005 4.050 4.072 4.025 4.050 264,022 -0.01(-0.25%)
Jun 23, 2005 4.072 4.085 4.052 4.060 304,026 -0.01(-0.31%)
Jun 22, 2005 4.075 4.085 4.052 4.072 273,623 -0.00(-0.06%)
Jun 21, 2005 4.050 4.075 4.047 4.075 283,624 +0.01(+0.31%)
Jun 20, 2005 4.062 4.100 4.040 4.062 251,221 -0.01(-0.31%)
Jun 17, 2005 4.007 4.075 4.007 4.075 299,225 +0.05(+1.31%)
Jun 16, 2005 4.050 4.057 4.000 4.022 301,625 -0.02(-0.62%)
Jun 15, 2005 4.037 4.056 4.005 4.047 219,218 -0.01(-0.37%)
Jun 14, 2005 4.065 4.095 4.035 4.062 320,427 -0.02(-0.43%)
Jun 13, 2005 4.115 4.115 4.025 4.080 288,024 -0.02(-0.49%)
Jun 10, 2005 4.097 4.150 4.050 4.100 305,626 +0.00(+0.06%)
Jun 09, 2005 4.042 4.100 4.037 4.097 361,230 +0.02(+0.55%)
Jun 08, 2005 4.035 4.090 4.032 4.075 356,030 +0.04(+0.87%)
Jun 07, 2005 4.035 4.040 4.020 4.040 511,643 +0.00(+0.06%)
Jun 06, 2005 4.032 4.037 4.005 4.037 231,619 +0.01(+0.19%)
Jun 03, 2005 3.995 4.040 3.981 4.030 337,228 +0.04(+1.00%)
Jun 02, 2005 3.975 4.011 3.962 3.990 246,421 +0.02(+0.44%)
Jun 01, 2005 3.912 3.975 3.912 3.972 372,031 +0.05(+1.34%)
May 31, 2005 3.892 3.925 3.865 3.920 183,215 +0.03(+0.84%)
May 27, 2005 3.875 3.902 3.875 3.887 196,416 +0.02(+0.65%)
May 26, 2005 3.845 3.865 3.822 3.862 303,625 +0.03(+0.78%)
May 25, 2005 3.827 3.847 3.823 3.832 292,024 +0.00(+0.07%)
May 24, 2005 3.827 3.862 3.812 3.830 431,636 +0.00(+0.00%)
May 23, 2005 3.837 3.840 3.827 3.830 300,425 -0.00(-0.13%)
May 20, 2005 3.827 3.840 3.810 3.835 277,623 +0.02(+0.59%)
May 19, 2005 3.822 3.849 3.792 3.812 220,418 -0.04(-0.91%)
May 18, 2005 3.817 3.850 3.790 3.847 240,020 +0.05(+1.45%)
May 17, 2005 3.800 3.840 3.776 3.792 303,625 +0.00(+0.07%)
May 16, 2005 3.825 3.840 3.765 3.790 242,820 -0.03(-0.91%)
May 13, 2005 3.837 3.840 3.797 3.825 239,620 -0.02(-0.39%)
May 12, 2005 3.862 3.862 3.825 3.840 282,424 -0.02(-0.45%)
May 11, 2005 3.827 3.887 3.822 3.857 319,227 -0.03(-0.77%)
May 10, 2005 3.860 3.887 3.860 3.887 231,619 +0.02(+0.58%)
May 09, 2005 3.875 3.875 3.840 3.865 174,814 -0.01(-0.26%)
May 06, 2005 3.820 3.887 3.813 3.875 308,826 +0.04(+0.98%)
May 05, 2005 3.852 3.890 3.827 3.837 274,823 -0.03(-0.71%)
May 04, 2005 3.812 3.865 3.802 3.865 278,423 +0.04(+1.05%)
May 03, 2005 3.775 3.825 3.775 3.825 188,416 +0.03(+0.92%)
May 02, 2005 3.755 3.800 3.752 3.790 231,219 +0.02(+0.53%)
Apr 29, 2005 3.775 3.780 3.752 3.770 238,020 +0.01(+0.20%)
Apr 28, 2005 3.772 3.782 3.752 3.762 209,217 -0.01(-0.27%)
Apr 27, 2005 3.745 3.772 3.732 3.772 177,215 +0.03(+0.80%)
Apr 26, 2005 3.750 3.757 3.725 3.742 278,423 +0.01(+0.27%)
Apr 25, 2005 3.730 3.760 3.725 3.732 263,222 -0.01(-0.20%)
Apr 22, 2005 3.742 3.760 3.727 3.740 262,422 -0.02(-0.47%)
Apr 21, 2005 3.732 3.765 3.732 3.757 198,416 +0.02(+0.67%)
Apr 20, 2005 3.742 3.760 3.725 3.732 205,217 -0.02(-0.47%)
Apr 19, 2005 3.717 3.760 3.695 3.750 363,631 +0.05(+1.35%)
Apr 18, 2005 3.712 3.725 3.690 3.700 250,021 -0.02(-0.60%)
Apr 15, 2005 3.737 3.750 3.702 3.722 259,622 -0.02(-0.40%)
Apr 14, 2005 3.727 3.770 3.727 3.737 238,420 -0.01(-0.27%)
Apr 13, 2005 3.760 3.765 3.720 3.747 260,422 -0.04(-1.12%)
Apr 12, 2005 3.767 3.790 3.760 3.790 284,024 +0.00(+0.07%)
Apr 11, 2005 3.800 3.812 3.762 3.787 418,035 -0.02(-0.53%)
Apr 08, 2005 3.807 3.820 3.787 3.807 367,631 +0.00(+0.00%)
Apr 07, 2005 3.790 3.825 3.790 3.807 274,023 +0.01(+0.26%)
Apr 06, 2005 3.770 3.812 3.770 3.797 327,228 +0.03(+0.76%)
Apr 05, 2005 3.787 3.797 3.760 3.768 401,634 -0.02(-0.50%)
Apr 04, 2005 3.782 3.812 3.755 3.787 477,240 -0.00(-0.13%)
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.