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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Feb 27, 2009 1.965 2.050 1.954 1.977 0 +0.01(+0.64%)
Feb 26, 2009 2.028 2.038 1.957 1.965 272,313 -0.03(-1.52%)
Feb 25, 2009 1.939 2.010 1.902 1.995 281,032 +0.03(+1.49%)
Feb 24, 2009 1.952 1.972 1.834 1.966 470,932 +0.13(+7.20%)
Feb 23, 2009 1.874 1.902 1.781 1.834 624,181 -0.06(-3.32%)
Feb 20, 2009 1.894 1.932 1.856 1.897 601,188 -0.05(-2.59%)
Feb 19, 2009 1.967 2.050 1.939 1.947 374,749 -0.02(-0.90%)
Feb 18, 2009 2.121 2.121 1.954 1.965 571,549 -0.14(-6.70%)
Feb 17, 2009 2.216 2.244 1.990 2.106 1,280,355 -0.18(-7.93%)
Feb 13, 2009 2.347 2.433 2.272 2.287 503,866 -0.11(-4.72%)
Feb 12, 2009 2.448 2.514 2.342 2.400 593,315 -0.09(-3.74%)
Feb 11, 2009 2.418 2.534 2.400 2.493 241,765 +0.03(+1.23%)
Feb 10, 2009 2.516 2.582 2.458 2.463 316,178 -0.05(-2.00%)
Feb 09, 2009 2.491 2.531 2.466 2.514 254,764 +0.04(+1.63%)
Feb 06, 2009 2.398 2.476 2.398 2.473 470,300 +0.08(+3.26%)
Feb 05, 2009 2.380 2.395 2.287 2.395 702,906 -0.00(-0.11%)
Feb 04, 2009 2.393 2.443 2.370 2.398 257,571 +0.01(+0.32%)
Feb 03, 2009 2.395 2.418 2.327 2.390 207,409 -0.01(-0.52%)
Feb 02, 2009 2.395 2.506 2.335 2.403 357,124 -0.03(-1.04%)
Jan 30, 2009 2.493 2.493 2.428 2.428 0 -0.07(-2.82%)
Jan 29, 2009 2.483 2.529 2.405 2.498 511,759 -0.02(-0.80%)
Jan 28, 2009 2.360 2.619 2.360 2.519 601,943 +0.17(+7.07%)
Jan 27, 2009 2.325 2.393 2.300 2.352 335,287 +0.04(+1.63%)
Jan 26, 2009 2.317 2.362 2.284 2.315 419,773 -0.01(-0.43%)
Jan 23, 2009 2.179 2.325 2.179 2.325 541,839 +0.08(+3.71%)
Jan 22, 2009 2.249 2.252 2.219 2.242 225,565 -0.01(-0.22%)
Jan 21, 2009 2.209 2.247 2.179 2.247 426,284 +0.06(+2.53%)
Jan 20, 2009 2.229 2.300 2.181 2.191 363,791 -0.09(-3.87%)
Jan 16, 2009 2.267 2.292 2.199 2.279 222,524 +0.02(+1.00%)
Jan 15, 2009 2.096 2.257 2.096 2.257 524,333 +0.16(+7.56%)
Jan 14, 2009 2.239 2.239 2.068 2.098 363,302 -0.16(-7.24%)
Jan 13, 2009 2.242 2.292 2.242 2.262 311,882 +0.03(+1.13%)
Jan 12, 2009 2.237 2.264 2.191 2.237 278,360 +0.02(+0.91%)
Jan 09, 2009 2.254 2.279 2.216 2.216 240,895 -0.04(-1.68%)
Jan 08, 2009 2.191 2.254 2.169 2.254 240,804 +0.06(+2.87%)
Jan 07, 2009 2.171 2.237 2.164 2.191 365,756 -0.10(-4.29%)
Jan 06, 2009 2.305 2.355 2.237 2.289 523,412 +0.05(+2.14%)
Jan 05, 2009 2.191 2.267 2.165 2.242 687,989 +0.10(+4.71%)
Jan 02, 2009 2.038 2.151 2.027 2.141 0 +0.13(+6.38%)
Jan 01, 2009 2.017 2.020 1.990 2.012 0 +0.00(+0.00%)
Dec 31, 2008 2.017 2.020 1.990 2.012 552,869 +0.02(+1.14%)
Dec 30, 2008 2.015 2.040 1.944 1.990 700,265 +0.05(+2.46%)
Dec 29, 2008 2.020 2.022 1.897 1.942 382,705 -0.08(-3.87%)
Dec 26, 2008 1.990 2.028 1.958 2.020 293,427 +0.06(+2.82%)
Dec 24, 2008 1.975 1.990 1.942 1.965 191,754 +0.01(+0.52%)
Dec 23, 2008 1.995 2.012 1.929 1.954 797,310 -0.01(-0.51%)
Dec 22, 2008 1.995 2.007 1.919 1.965 616,355 +0.03(+1.56%)
Dec 19, 2008 1.884 1.975 1.874 1.934 746,179 +0.11(+5.93%)
Dec 18, 2008 1.725 1.914 1.725 1.826 896,827 +0.14(+8.37%)
Dec 17, 2008 1.609 1.690 1.587 1.685 537,698 +0.11(+7.04%)
Dec 16, 2008 1.619 1.619 1.511 1.574 601,716 +0.04(+2.46%)
Dec 15, 2008 1.630 1.743 1.514 1.536 523,571 -0.09(-5.72%)
Dec 12, 2008 1.703 1.738 1.625 1.630 370,675 -0.07(-3.86%)
Dec 11, 2008 1.854 1.854 1.693 1.695 397,527 -0.07(-3.99%)
Dec 10, 2008 1.934 1.934 1.766 1.766 464,325 -0.17(-8.72%)
Dec 09, 2008 1.909 2.012 1.889 1.934 764,645 +0.03(+1.32%)
Dec 08, 2008 1.990 2.017 1.864 1.909 1,024,114 +0.13(+7.21%)
Dec 05, 2008 1.698 1.811 1.645 1.781 514,225 +0.09(+5.21%)
Dec 04, 2008 1.675 1.745 1.650 1.693 443,278 +0.07(+4.03%)
Dec 03, 2008 1.630 1.682 1.609 1.627 397,642 +0.01(+0.31%)
Dec 02, 2008 1.798 1.798 1.602 1.622 616,081 -0.09(-5.15%)
Dec 01, 2008 1.801 1.801 1.710 1.710 383,114 -0.10(-5.56%)
Nov 28, 2008 1.801 1.876 1.768 1.811 306,172 -0.00(-0.14%)
Nov 26, 2008 1.703 1.854 1.703 1.813 573,082 +0.07(+4.20%)
Nov 25, 2008 1.579 1.740 1.567 1.740 617,463 +0.17(+10.56%)
Nov 24, 2008 1.491 1.723 1.491 1.574 566,380 +0.10(+6.84%)
Nov 21, 2008 1.554 1.584 1.431 1.473 882,161 +0.01(+0.52%)
Nov 20, 2008 1.562 1.592 1.345 1.466 1,030,248 -0.18(-11.14%)
Nov 19, 2008 1.954 1.954 1.645 1.650 1,131,045 -0.29(-14.94%)
Nov 18, 2008 2.015 2.015 1.914 1.939 326,147 -0.02(-0.90%)
Nov 17, 2008 2.131 2.131 1.937 1.957 906,376 -0.10(-5.01%)
Nov 14, 2008 2.204 2.214 2.005 2.060 674,783 -0.12(-5.43%)
Nov 13, 2008 2.254 2.254 2.141 2.179 495,151 -0.08(-3.46%)
Nov 12, 2008 2.330 2.330 2.242 2.257 279,305 -0.10(-4.38%)
Nov 11, 2008 2.393 2.393 2.302 2.360 284,188 -0.04(-1.78%)
Nov 10, 2008 2.468 2.491 2.242 2.403 676,344 +0.04(+1.60%)
Nov 07, 2008 2.337 2.405 2.269 2.365 251,611 +0.10(+4.33%)
Nov 06, 2008 2.342 2.357 2.244 2.267 527,728 -0.12(-4.86%)
Nov 05, 2008 2.488 2.516 2.378 2.383 414,663 -0.10(-3.86%)
Nov 04, 2008 2.388 2.478 2.352 2.478 424,184 +0.15(+6.38%)
Nov 03, 2008 2.355 2.393 2.282 2.330 292,879 +0.05(+2.21%)
Oct 31, 2008 2.395 2.398 2.277 2.279 533,703 -0.09(-3.72%)
Oct 30, 2008 2.393 2.430 2.320 2.368 247,065 +0.04(+1.73%)
Oct 29, 2008 2.405 2.405 2.274 2.327 495,687 +0.03(+1.43%)
Oct 28, 2008 2.174 2.320 2.158 2.294 509,468 +0.15(+6.92%)
Oct 27, 2008 2.126 2.186 2.101 2.146 372,899 +0.02(+0.95%)
Oct 24, 2008 2.143 2.216 2.103 2.126 293,856 -0.10(-4.63%)
Oct 23, 2008 2.237 2.277 2.186 2.229 332,230 +0.01(+0.57%)
Oct 22, 2008 2.282 2.282 2.138 2.216 301,098 -0.07(-3.08%)
Oct 21, 2008 2.312 2.315 2.254 2.287 428,790 -0.04(-1.52%)
Oct 20, 2008 2.264 2.337 2.254 2.322 522,408 +0.09(+3.83%)
Oct 17, 2008 2.136 2.237 2.117 2.237 335,462 +0.12(+5.46%)
Oct 16, 2008 2.030 2.126 1.889 2.121 601,414 +0.09(+4.47%)
Oct 15, 2008 2.148 2.156 1.970 2.030 559,749 -0.16(-7.14%)
Oct 14, 2008 2.262 2.267 2.141 2.186 789,409 +0.13(+6.37%)
Oct 13, 2008 1.889 2.131 1.889 2.055 953,056 +0.29(+16.57%)
Oct 10, 2008 1.410 1.876 0.0050 1.763 1,822,715 -0.01(-0.57%)
Oct 09, 2008 2.090 2.123 1.725 1.773 861,642 -0.29(-14.15%)
Oct 08, 2008 2.065 2.153 1.861 2.065 1,176,240 -0.18(-7.86%)
Oct 07, 2008 2.415 2.506 2.242 2.242 564,144 -0.11(-4.81%)
Oct 06, 2008 2.425 2.425 2.201 2.355 1,123,156 -0.31(-11.71%)
Oct 03, 2008 2.733 2.831 2.598 2.667 0 -0.07(-2.40%)
Oct 02, 2008 2.705 2.818 2.695 2.733 398,456 -0.04(-1.27%)
Oct 01, 2008 2.599 2.821 2.587 2.768 457,889 +0.17(+6.49%)
Sep 30, 2008 2.572 2.624 2.569 2.599 441,475 +0.05(+1.98%)
Sep 29, 2008 2.849 2.849 2.549 2.549 556,414 -0.46(-15.38%)
Sep 26, 2008 2.818 3.025 2.771 3.012 0 +0.09(+3.19%)
Sep 25, 2008 2.823 2.939 2.823 2.919 398,897 +0.10(+3.39%)
Sep 24, 2008 2.771 2.823 2.697 2.823 299,943 +0.02(+0.54%)
Sep 23, 2008 2.773 2.823 2.748 2.808 400,366 -0.01(-0.18%)
Sep 22, 2008 2.896 2.901 2.788 2.813 300,638 -0.06(-1.93%)
Sep 19, 2008 2.612 3.032 2.612 2.869 0 +0.35(+14.01%)
Sep 18, 2008 2.337 2.551 2.269 2.516 1,405,677 +0.16(+6.73%)
Sep 17, 2008 2.740 2.740 2.269 2.357 1,646,076 -0.38(-13.81%)
Sep 16, 2008 2.765 2.776 2.612 2.735 1,081,407 -0.17(-5.73%)
Sep 15, 2008 3.040 3.055 2.879 2.901 833,345 -0.24(-7.77%)
Sep 12, 2008 3.148 3.174 3.105 3.146 456,682 -0.06(-1.89%)
Sep 11, 2008 3.272 3.274 3.161 3.206 527,585 -0.10(-3.12%)
Sep 10, 2008 3.299 3.340 3.284 3.309 227,368 +0.01(+0.31%)
Sep 09, 2008 3.315 3.342 3.289 3.299 211,613 -0.04(-1.28%)
Sep 08, 2008 3.327 3.370 3.279 3.342 323,050 +0.06(+1.92%)
Sep 05, 2008 3.312 3.320 3.279 3.279 0 -0.03(-0.99%)
Sep 04, 2008 3.365 3.388 3.312 3.312 264,281 -0.07(-2.16%)
Sep 03, 2008 3.370 3.385 3.352 3.385 165,640 +0.00(+0.00%)
Sep 02, 2008 3.340 3.388 3.337 3.385 209,835 +0.05(+1.36%)
Aug 29, 2008 3.325 3.352 3.325 3.340 218,716 -0.01(-0.30%)
Aug 28, 2008 3.327 3.383 3.325 3.350 240,121 +0.03(+0.83%)
Aug 27, 2008 3.317 3.341 3.309 3.322 230,659 +0.02(+0.61%)
Aug 26, 2008 3.312 3.345 3.302 3.302 169,154 -0.03(-0.76%)
Aug 25, 2008 3.297 3.327 3.297 3.327 255,478 +0.01(+0.15%)
Aug 22, 2008 3.342 3.342 3.312 3.322 230,373 -0.00(-0.08%)
Aug 21, 2008 3.312 3.330 3.287 3.325 389,165 +0.01(+0.30%)
Aug 20, 2008 3.317 3.336 3.309 3.315 154,023 -0.00(-0.08%)
Aug 19, 2008 3.330 3.330 3.304 3.317 253,207 -0.04(-1.20%)
Aug 18, 2008 3.365 3.365 3.325 3.357 162,762 +0.00(+0.08%)
Aug 15, 2008 3.312 3.355 3.305 3.355 0 +0.04(+1.22%)
Aug 14, 2008 3.315 3.347 3.312 3.315 273,663 -0.02(-0.60%)
Aug 13, 2008 3.302 3.350 3.302 3.335 281,270 -0.05(-1.56%)
Aug 12, 2008 3.405 3.408 3.388 3.388 136,609 -0.02(-0.52%)
Aug 11, 2008 3.408 3.425 3.398 3.405 200,604 -0.02(-0.59%)
Aug 08, 2008 3.370 3.425 3.302 3.425 204,328 +0.05(+1.42%)
Aug 07, 2008 3.362 3.383 3.320 3.377 233,308 +0.01(+0.22%)
Aug 06, 2008 3.345 3.374 3.340 3.370 204,582 -0.01(-0.15%)
Aug 05, 2008 3.413 3.425 3.340 3.375 360,523 -0.04(-1.11%)
Aug 04, 2008 3.463 3.463 3.413 3.413 212,495 -0.02(-0.44%)
Aug 01, 2008 3.380 3.433 3.380 3.428 125,432 +0.06(+1.79%)
Jul 31, 2008 3.385 3.418 3.367 3.367 156,977 -0.02(-0.67%)
Jul 30, 2008 3.476 3.476 3.388 3.390 156,016 -0.07(-1.90%)
Jul 29, 2008 3.312 3.456 3.312 3.456 259,631 +0.14(+4.33%)
Jul 28, 2008 3.287 3.350 3.287 3.312 199,063 +0.01(+0.15%)
Jul 25, 2008 3.367 3.375 3.304 3.307 349,950 -0.08(-2.38%)
Jul 24, 2008 3.468 3.473 3.388 3.388 115,852 -0.08(-2.32%)
Jul 23, 2008 3.514 3.541 3.457 3.468 214,897 +0.06(+1.77%)
Jul 22, 2008 3.375 3.415 3.365 3.408 114,752 +0.00(+0.07%)
Jul 21, 2008 3.519 3.519 3.403 3.405 206,265 -0.08(-2.24%)
Jul 18, 2008 3.458 3.488 3.413 3.483 183,467 +0.03(+0.73%)
Jul 17, 2008 3.393 3.466 3.393 3.458 305,688 +0.09(+2.62%)
Jul 16, 2008 3.297 3.395 3.231 3.370 415,310 +0.05(+1.36%)
Jul 15, 2008 3.312 3.337 3.123 3.325 704,879 -0.00(-0.08%)
Jul 14, 2008 3.347 3.362 3.287 3.327 317,960 -0.02(-0.45%)
Jul 11, 2008 3.398 3.400 3.327 3.342 199,234 -0.10(-3.00%)
Jul 10, 2008 3.393 3.446 3.383 3.446 256,963 +0.03(+0.81%)
Jul 09, 2008 3.413 3.461 3.413 3.418 263,006 -0.01(-0.37%)
Jul 08, 2008 3.274 3.433 3.272 3.430 494,345 +0.13(+3.97%)
Jul 07, 2008 3.451 3.481 3.226 3.299 1,595,974 -0.19(-5.48%)
Jul 04, 2008 3.488 3.491 3.435 3.491 266,036 +0.00(+0.00%)
Jul 03, 2008 3.488 3.491 3.435 3.491 266,036 +0.01(+0.29%)
Jul 02, 2008 3.514 3.544 3.481 3.481 138,165 -0.02(-0.50%)
Jul 01, 2008 3.501 3.530 3.498 3.498 267,786 -0.03(-0.71%)
Jun 30, 2008 3.526 3.554 3.521 3.524 239,057 -0.01(-0.29%)
Jun 27, 2008 3.604 3.624 3.529 3.534 345,531 -0.10(-2.64%)
Jun 26, 2008 3.665 3.682 3.629 3.629 324,654 -0.08(-2.17%)
Jun 25, 2008 3.488 3.720 3.481 3.710 1,388,771 +0.24(+6.89%)
Jun 24, 2008 3.486 3.503 3.435 3.471 394,013 -0.02(-0.43%)
Jun 23, 2008 3.536 3.536 3.486 3.486 323,829 -0.05(-1.42%)
Jun 20, 2008 3.531 3.546 3.486 3.536 351,725 -0.02(-0.43%)
Jun 19, 2008 3.627 3.627 3.551 3.551 217,605 -0.05(-1.47%)
Jun 18, 2008 3.619 3.619 3.599 3.604 216,755 -0.02(-0.56%)
Jun 17, 2008 3.599 3.627 3.592 3.624 230,119 +0.01(+0.28%)
Jun 16, 2008 3.574 3.614 3.571 3.614 89,984 +0.03(+0.91%)
Jun 13, 2008 3.564 3.584 3.559 3.582 100,168 -0.01(-0.14%)
Jun 12, 2008 3.584 3.612 3.559 3.587 153,292 -0.01(-0.14%)
Jun 11, 2008 3.697 3.704 3.592 3.592 425,677 -0.12(-3.19%)
Jun 10, 2008 3.758 3.780 3.710 3.710 258,853 -0.07(-1.80%)
Jun 09, 2008 3.750 3.786 3.750 3.778 111,897 +0.03(+0.74%)
Jun 06, 2008 3.733 3.763 3.731 3.750 178,310 +0.02(+0.40%)
Jun 05, 2008 3.728 3.738 3.720 3.735 184,722 +0.00(+0.00%)
Jun 04, 2008 3.778 3.783 3.733 3.735 168,821 -0.05(-1.26%)
Jun 03, 2008 3.778 3.793 3.763 3.783 369,615 -0.02(-0.40%)
Jun 02, 2008 3.748 3.798 3.746 3.798 214,976 +0.05(+1.21%)
May 30, 2008 3.753 3.763 3.743 3.753 233,510 +0.00(+0.07%)
May 29, 2008 3.750 3.755 3.733 3.750 327,910 +0.00(+0.00%)
May 28, 2008 3.765 3.765 3.733 3.750 281,993 -0.00(-0.07%)
May 27, 2008 3.768 3.803 3.750 3.753 430,291 -0.01(-0.33%)
May 26, 2008 3.765 3.780 3.743 3.765 0 +0.00(+0.00%)
May 23, 2008 3.765 3.780 3.743 3.765 218,891 +0.02(+0.61%)
May 22, 2008 3.788 3.788 3.740 3.743 415,275 -0.03(-0.87%)
May 21, 2008 3.780 3.791 3.773 3.775 181,617 +0.00(+0.07%)
May 20, 2008 3.838 3.841 3.773 3.773 422,608 -0.06(-1.51%)
May 19, 2008 3.856 3.884 3.818 3.831 412,257 -0.01(-0.26%)
May 16, 2008 3.828 3.848 3.806 3.841 173,228 +0.01(+0.20%)
May 15, 2008 3.786 3.833 3.783 3.833 124,698 +0.04(+1.00%)
May 14, 2008 3.755 3.823 3.755 3.796 229,647 +0.04(+1.07%)
May 13, 2008 3.848 3.848 3.748 3.755 359,638 -0.09(-2.36%)
May 12, 2008 3.904 3.904 3.846 3.846 378,433 -0.03(-0.78%)
May 09, 2008 3.848 3.879 3.841 3.876 93,812 +0.04(+0.92%)
May 08, 2008 3.836 3.874 3.836 3.841 215,651 +0.01(+0.33%)
May 07, 2008 3.846 3.859 3.828 3.828 216,366 -0.03(-0.65%)
May 06, 2008 3.848 3.866 3.833 3.854 404,666 -0.01(-0.13%)
May 05, 2008 3.904 3.922 3.856 3.859 419,702 -0.03(-0.84%)
May 02, 2008 3.861 3.919 3.861 3.891 239,347 +0.02(+0.45%)
May 01, 2008 3.838 3.886 3.838 3.874 308,598 +0.03(+0.72%)
Apr 30, 2008 3.851 3.851 3.826 3.846 422,199 +0.02(+0.59%)
Apr 29, 2008 3.786 3.841 3.780 3.823 310,663 +0.02(+0.60%)
Apr 28, 2008 3.733 3.801 3.733 3.801 336,518 +0.07(+1.96%)
Apr 25, 2008 3.740 3.758 3.710 3.728 336,677 +0.01(+0.14%)
Apr 24, 2008 3.715 3.728 3.684 3.723 257,543 +0.01(+0.34%)
Apr 23, 2008 3.652 3.715 3.652 3.710 267,842 +0.07(+1.87%)
Apr 22, 2008 3.634 3.647 3.589 3.642 222,937 +0.04(+1.05%)
Apr 21, 2008 3.599 3.617 3.584 3.604 161,753 +0.01(+0.14%)
Apr 18, 2008 3.571 3.644 3.571 3.599 318,326 +0.04(+0.99%)
Apr 17, 2008 3.564 3.576 3.531 3.564 232,700 +0.00(+0.04%)
Apr 16, 2008 3.551 3.569 3.531 3.563 118,516 +0.05(+1.54%)
Apr 15, 2008 3.521 3.521 3.486 3.508 151,192 -0.02(-0.43%)
Apr 14, 2008 3.476 3.536 3.476 3.524 182,252 +0.04(+1.16%)
Apr 11, 2008 3.539 3.539 3.478 3.483 183,432 -0.09(-2.61%)
Apr 10, 2008 3.519 3.582 3.519 3.576 215,592 +0.04(+1.07%)
Apr 09, 2008 3.526 3.539 3.514 3.539 166,061 +0.03(+0.93%)
Apr 08, 2008 3.496 3.526 3.488 3.506 249,777 +0.03(+0.87%)
Apr 07, 2008 3.463 3.503 3.463 3.476 268,001 +0.03(+0.73%)
Apr 04, 2008 3.453 3.481 3.433 3.451 217,974 -0.00(-0.07%)
Apr 03, 2008 3.461 3.463 3.423 3.453 132,611 -0.01(-0.22%)
Apr 02, 2008 3.367 3.468 3.365 3.461 512,517 +0.07(+2.16%)
Apr 01, 2008 3.337 3.388 3.335 3.388 499,872 +0.08(+2.28%)
Mar 31, 2008 3.287 3.320 3.277 3.312 399,818 +0.00(+0.00%)
Mar 28, 2008 3.340 3.360 3.297 3.312 783,755 -0.05(-1.42%)
Mar 27, 2008 3.388 3.420 3.357 3.360 279,606 -0.05(-1.40%)
Mar 26, 2008 3.526 3.526 3.330 3.408 354,555 +0.08(+2.42%)
Mar 25, 2008 3.312 3.345 3.292 3.327 247,355 -0.02(-0.45%)
Mar 24, 2008 3.287 3.383 3.279 3.342 225,121 +0.08(+2.31%)
Mar 21, 2008 3.186 3.267 3.179 3.267 316,043 +0.00(+0.00%)
Mar 20, 2008 3.186 3.267 3.179 3.267 316,043 +0.07(+2.13%)
Mar 19, 2008 3.176 3.199 3.172 3.199 267,207 +0.03(+0.87%)
Mar 18, 2008 3.161 3.302 3.161 3.171 644,315 +0.02(+0.72%)
Mar 17, 2008 3.274 3.274 3.123 3.148 486,364 -0.16(-4.73%)
Mar 14, 2008 3.330 3.330 3.287 3.304 208,115 -0.04(-1.06%)
Mar 13, 2008 3.350 3.380 3.307 3.340 200,258 +0.01(+0.38%)
Mar 12, 2008 3.375 3.390 3.327 3.327 239,811 -0.10(-2.80%)
Mar 11, 2008 3.375 3.425 3.355 3.423 289,838 +0.07(+2.18%)
Mar 10, 2008 3.425 3.435 3.350 3.350 221,345 -0.09(-2.56%)
Mar 07, 2008 3.425 3.438 3.400 3.438 195,740 +0.00(+0.00%)
Mar 06, 2008 3.440 3.473 3.425 3.438 222,341 -0.02(-0.44%)
Mar 05, 2008 3.388 3.491 3.377 3.453 339,071 +0.08(+2.31%)
Mar 04, 2008 3.231 3.451 3.231 3.375 445,612 -0.08(-2.33%)
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.