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 (%)
Jan 31, 2011 4.396 4.413 4.342 4.356 439,620 -0.02(-0.49%)
Jan 28, 2011 4.396 4.424 4.359 4.378 393,422 -0.02(-0.37%)
Jan 27, 2011 4.391 4.407 4.380 4.394 284,305 +0.02(+0.37%)
Jan 26, 2011 4.329 4.378 4.326 4.378 431,444 +0.05(+1.19%)
Jan 25, 2011 4.288 4.326 4.286 4.326 393,773 +0.03(+0.76%)
Jan 24, 2011 4.269 4.296 4.267 4.294 264,002 +0.03(+0.70%)
Jan 21, 2011 4.210 4.272 4.210 4.264 307,266 +0.05(+1.09%)
Jan 20, 2011 4.234 4.237 4.194 4.218 188,043 -0.02(-0.48%)
Jan 19, 2011 4.261 4.294 4.237 4.238 250,135 -0.02(-0.40%)
Jan 18, 2011 4.242 4.261 4.240 4.255 195,846 +0.01(+0.24%)
Jan 14, 2011 4.261 4.261 4.237 4.245 174,852 -0.02(-0.57%)
Jan 13, 2011 4.234 4.269 4.234 4.269 154,265 +0.02(+0.51%)
Jan 12, 2011 4.223 4.259 4.223 4.248 224,225 +0.03(+0.74%)
Jan 11, 2011 4.218 4.242 4.207 4.216 195,713 -0.02(-0.42%)
Jan 10, 2011 4.242 4.242 4.188 4.234 216,208 +0.03(+0.71%)
Jan 07, 2011 4.245 4.250 4.185 4.204 197,694 +0.01(+0.13%)
Jan 06, 2011 4.213 4.215 4.183 4.199 179,979 -0.02(-0.51%)
Jan 05, 2011 4.237 4.242 4.215 4.221 158,807 -0.03(-0.64%)
Jan 04, 2011 4.245 4.257 4.221 4.248 256,984 +0.01(+0.26%)
Jan 03, 2011 4.139 4.245 4.139 4.237 264,590 +0.05(+1.10%)
Dec 31, 2010 4.213 4.233 4.180 4.191 113,167 -0.00(-0.06%)
Dec 30, 2010 4.229 4.229 4.161 4.194 227,311 -0.04(-0.96%)
Dec 29, 2010 4.283 4.283 4.207 4.234 309,006 -0.03(-0.77%)
Dec 28, 2010 4.240 4.267 4.184 4.267 351,620 +0.02(+0.51%)
Dec 27, 2010 4.171 4.259 4.165 4.246 431,386 +0.09(+2.05%)
Dec 23, 2010 4.152 4.173 4.146 4.160 201,545 +0.01(+0.20%)
Dec 22, 2010 4.120 4.155 4.106 4.152 198,022 +0.01(+0.19%)
Dec 21, 2010 4.104 4.146 4.090 4.144 292,311 +0.03(+0.85%)
Dec 20, 2010 4.232 4.232 4.090 4.109 358,625 -0.09(-2.05%)
Dec 17, 2010 4.096 4.214 4.071 4.195 324,626 +0.09(+2.09%)
Dec 16, 2010 4.023 4.117 4.023 4.109 334,983 +0.08(+1.94%)
Dec 15, 2010 3.886 4.034 3.884 4.031 682,379 +0.13(+3.43%)
Dec 14, 2010 3.940 3.951 3.862 3.897 1,170,271 -0.08(-2.02%)
Dec 13, 2010 4.149 4.149 3.908 3.978 2,030,908 -0.17(-4.14%)
Dec 10, 2010 4.189 4.197 4.133 4.149 693,915 -0.06(-1.34%)
Dec 09, 2010 4.243 4.246 4.187 4.205 354,397 -0.04(-0.87%)
Dec 08, 2010 4.252 4.265 4.220 4.242 661,020 -0.01(-0.28%)
Dec 07, 2010 4.289 4.291 4.241 4.254 470,252 -0.04(-0.87%)
Dec 06, 2010 4.260 4.299 4.254 4.291 250,196 +0.04(+0.88%)
Dec 03, 2010 4.265 4.310 4.241 4.254 339,249 -0.03(-0.74%)
Dec 02, 2010 4.230 4.302 4.228 4.286 342,254 +0.06(+1.32%)
Dec 01, 2010 4.228 4.244 4.222 4.230 282,412 +0.01(+0.25%)
Nov 30, 2010 4.254 4.254 4.213 4.220 308,548 -0.03(-0.75%)
Nov 29, 2010 4.267 4.273 4.212 4.252 226,242 -0.00(-0.06%)
Nov 26, 2010 4.238 4.265 4.228 4.254 118,125 +0.03(+0.63%)
Nov 24, 2010 4.222 4.228 4.228 4.228 260,791 +0.01(+0.13%)
Nov 23, 2010 4.212 4.225 4.172 4.222 297,550 +0.01(+0.13%)
Nov 22, 2010 4.222 4.246 4.206 4.217 505,120 -0.01(-0.25%)
Nov 19, 2010 4.196 4.231 4.185 4.228 342,539 +0.03(+0.82%)
Nov 18, 2010 4.212 4.228 4.158 4.193 371,067 +0.00(+0.11%)
Nov 17, 2010 4.137 4.201 4.129 4.188 566,969 +0.08(+1.89%)
Nov 16, 2010 4.246 4.246 3.861 4.111 2,766,770 -0.17(-4.07%)
Nov 15, 2010 4.398 4.408 4.283 4.285 514,060 -0.10(-2.27%)
Nov 12, 2010 4.430 4.430 4.353 4.384 550,921 -0.05(-1.09%)
Nov 11, 2010 4.438 4.465 4.428 4.433 330,745 -0.01(-0.30%)
Nov 10, 2010 4.459 4.459 4.429 4.446 371,419 -0.01(-0.12%)
Nov 09, 2010 4.451 4.472 4.446 4.451 352,690 +0.01(+0.25%)
Nov 08, 2010 4.446 4.454 4.428 4.440 435,449 +0.02(+0.47%)
Nov 05, 2010 4.393 4.441 4.393 4.420 223,553 +0.03(+0.72%)
Nov 04, 2010 4.370 4.428 4.367 4.388 388,829 +0.03(+0.67%)
Nov 03, 2010 4.319 4.396 4.301 4.359 570,987 +0.04(+0.92%)
Nov 02, 2010 4.319 4.330 4.301 4.319 216,348 +0.01(+0.31%)
Nov 01, 2010 4.335 4.346 4.306 4.306 446,969 -0.02(-0.55%)
Oct 29, 2010 4.354 4.354 4.325 4.330 275,376 -0.02(-0.36%)
Oct 28, 2010 4.343 4.351 4.325 4.346 123,858 +0.00(+0.06%)
Oct 27, 2010 4.378 4.378 4.319 4.343 235,706 -0.02(-0.48%)
Oct 25, 2010 4.385 4.388 4.351 4.364 243,310 -0.01(-0.24%)
Oct 22, 2010 4.367 4.375 4.322 4.375 200,830 +0.01(+0.30%)
Oct 21, 2010 4.346 4.375 4.346 4.362 173,292 +0.02(+0.55%)
Oct 20, 2010 4.325 4.388 4.309 4.338 325,276 +0.02(+0.37%)
Oct 19, 2010 4.330 4.348 4.275 4.322 265,679 -0.01(-0.30%)
Oct 18, 2010 4.319 4.348 4.312 4.335 362,469 +0.03(+0.80%)
Oct 15, 2010 4.277 4.319 4.272 4.301 278,918 +0.03(+0.62%)
Oct 14, 2010 4.267 4.285 4.259 4.275 282,312 +0.01(+0.19%)
Oct 13, 2010 4.306 4.322 4.251 4.267 521,875 -0.05(-1.05%)
Oct 12, 2010 4.294 4.334 4.289 4.312 259,535 +0.01(+0.18%)
Oct 11, 2010 4.325 4.338 4.268 4.304 523,714 -0.03(-0.78%)
Oct 08, 2010 4.338 4.338 4.291 4.338 298,052 +0.02(+0.48%)
Oct 07, 2010 4.315 4.325 4.278 4.317 271,654 +0.01(+0.12%)
Oct 06, 2010 4.265 4.312 4.255 4.312 268,499 +0.03(+0.79%)
Oct 05, 2010 4.252 4.289 4.236 4.278 404,405 +0.03(+0.68%)
Oct 04, 2010 4.231 4.255 4.231 4.249 174,831 +0.00(+0.06%)
Oct 01, 2010 4.247 4.247 4.194 4.247 216,246 +0.03(+0.74%)
Sep 30, 2010 4.255 4.255 4.187 4.215 374,198 -0.01(-0.12%)
Sep 29, 2010 4.218 4.247 4.213 4.221 295,360 +0.01(+0.12%)
Sep 28, 2010 4.218 4.234 4.210 4.215 312,289 -0.02(-0.37%)
Sep 27, 2010 4.239 4.239 4.210 4.231 325,547 -0.01(-0.25%)
Sep 24, 2010 4.215 4.241 4.189 4.241 229,654 +0.03(+0.62%)
Sep 23, 2010 4.213 4.236 4.205 4.215 456,654 -0.01(-0.25%)
Sep 22, 2010 4.231 4.249 4.171 4.226 471,881 -0.01(-0.19%)
Sep 21, 2010 4.218 4.249 4.215 4.234 317,421 +0.03(+0.81%)
Sep 20, 2010 4.189 4.236 4.184 4.200 304,484 +0.01(+0.25%)
Sep 17, 2010 4.189 4.236 4.189 4.189 240,847 -0.01(-0.25%)
Sep 15, 2010 4.166 4.215 4.155 4.200 214,456 +0.02(+0.56%)
Sep 14, 2010 4.173 4.176 4.155 4.176 374,397 +0.00(+0.06%)
Sep 13, 2010 4.205 4.213 4.158 4.173 496,887 -0.02(-0.57%)
Sep 10, 2010 4.198 4.198 4.164 4.198 226,413 -0.01(-0.14%)
Sep 09, 2010 4.172 4.213 4.161 4.204 263,201 +0.05(+1.27%)
Sep 08, 2010 4.159 4.164 4.096 4.151 398,713 +0.03(+0.69%)
Sep 07, 2010 4.148 4.148 4.109 4.122 238,227 -0.01(-0.31%)
Sep 03, 2010 4.107 4.164 4.071 4.135 331,285 +0.04(+0.89%)
Sep 02, 2010 4.096 4.110 4.083 4.099 229,333 -0.01(-0.13%)
Sep 01, 2010 4.089 4.133 4.081 4.104 231,852 +0.03(+0.70%)
Aug 31, 2010 4.032 4.083 3.977 4.076 316,798 +0.04(+0.90%)
Aug 30, 2010 3.967 4.058 3.964 4.039 319,517 +0.05(+1.30%)
Aug 27, 2010 3.988 3.993 3.897 3.988 472,841 -0.00(-0.11%)
Aug 26, 2010 4.026 4.047 3.982 3.992 333,063 -0.03(-0.86%)
Aug 25, 2010 4.076 4.076 3.969 4.026 726,786 -0.06(-1.52%)
Aug 24, 2010 4.071 4.102 4.050 4.089 506,107 -0.01(-0.25%)
Aug 23, 2010 4.107 4.122 4.096 4.099 285,637 -0.02(-0.38%)
Aug 20, 2010 4.153 4.153 4.102 4.115 357,821 -0.04(-1.06%)
Aug 19, 2010 4.174 4.192 4.145 4.159 729,111 +0.00(+0.05%)
Aug 18, 2010 4.169 4.177 4.141 4.157 221,048 -0.03(-0.67%)
Aug 17, 2010 4.185 4.213 4.172 4.185 288,630 +0.00(+0.10%)
Aug 16, 2010 4.133 4.185 4.129 4.180 329,488 +0.03(+0.78%)
Aug 13, 2010 4.148 4.182 4.135 4.148 202,534 +0.01(+0.31%)
Aug 12, 2010 4.143 4.161 4.099 4.135 429,561 -0.02(-0.51%)
Aug 11, 2010 4.131 4.157 4.121 4.157 334,732 -0.01(-0.25%)
Aug 10, 2010 4.121 4.182 4.110 4.167 369,145 +0.04(+1.02%)
Aug 09, 2010 4.087 4.139 4.087 4.125 264,794 +0.05(+1.17%)
Aug 06, 2010 4.077 4.122 4.064 4.077 334,460 -0.02(-0.50%)
Aug 05, 2010 4.054 4.110 4.054 4.097 382,414 +0.00(+0.00%)
Aug 04, 2010 4.133 4.136 4.097 4.097 279,281 -0.04(-0.87%)
Aug 03, 2010 4.110 4.146 4.074 4.133 329,803 +0.01(+0.31%)
Aug 02, 2010 4.113 4.151 4.090 4.121 629,808 +0.04(+0.88%)
Jul 30, 2010 4.085 4.100 4.049 4.085 375,871 +0.03(+0.63%)
Jul 29, 2010 4.051 4.067 4.049 4.059 285,879 +0.01(+0.19%)
Jul 28, 2010 4.046 4.056 4.015 4.051 248,463 +0.01(+0.13%)
Jul 27, 2010 4.036 4.059 4.018 4.046 494,218 +0.03(+0.77%)
Jul 26, 2010 3.943 4.023 3.920 4.015 513,413 +0.10(+2.43%)
Jul 23, 2010 3.907 3.943 3.905 3.920 263,098 +0.00(+0.00%)
Jul 22, 2010 3.902 3.946 3.887 3.920 369,436 +0.02(+0.40%)
Jul 21, 2010 3.933 3.946 3.900 3.905 267,447 -0.00(-0.07%)
Jul 20, 2010 3.846 3.909 3.838 3.907 234,139 +0.05(+1.20%)
Jul 19, 2010 3.874 3.889 3.843 3.861 227,670 -0.01(-0.33%)
Jul 16, 2010 3.874 3.876 3.833 3.874 277,935 +0.00(+0.07%)
Jul 15, 2010 3.882 3.894 3.851 3.871 285,797 -0.02(-0.40%)
Jul 14, 2010 3.946 3.946 3.882 3.887 828 -0.05(-1.24%)
Jul 13, 2010 3.972 3.974 3.925 3.936 275,865 -0.00(-0.01%)
Jul 12, 2010 3.923 3.941 3.911 3.936 429,572 +0.01(+0.32%)
Jul 09, 2010 3.923 3.951 3.885 3.923 435,884 -0.01(-0.26%)
Jul 08, 2010 3.918 3.933 3.870 3.933 270,701 +0.04(+0.98%)
Jul 07, 2010 3.839 3.895 3.832 3.895 332,630 +0.06(+1.53%)
Jul 06, 2010 3.844 3.847 3.793 3.837 402,500 +0.10(+2.80%)
Jul 02, 2010 3.732 3.737 3.720 3.732 308,199 +0.01(+0.14%)
Jul 01, 2010 3.837 3.847 3.714 3.727 449,697 -0.10(-2.53%)
Jun 30, 2010 3.826 3.847 3.811 3.824 172,020 +0.01(+0.33%)
Jun 29, 2010 3.847 3.852 3.798 3.811 331,633 -0.01(-0.20%)
Jun 25, 2010 3.819 3.852 3.814 3.819 218,311 -0.02(-0.40%)
Jun 24, 2010 3.895 3.911 3.809 3.834 392,534 -0.06(-1.57%)
Jun 23, 2010 3.911 3.948 3.880 3.895 268,593 -0.02(-0.52%)
Jun 22, 2010 3.916 3.936 3.900 3.916 377,119 +0.00(+0.07%)
Jun 21, 2010 3.918 3.949 3.903 3.913 334,244 +0.00(+0.06%)
Jun 18, 2010 3.911 3.911 3.862 3.911 183,796 +0.03(+0.85%)
Jun 17, 2010 3.826 3.877 3.822 3.877 232,493 +0.03(+0.79%)
Jun 16, 2010 3.768 3.865 3.753 3.847 366,945 +0.08(+2.10%)
Jun 15, 2010 3.773 3.793 3.758 3.768 162,686 -0.00(-0.07%)
Jun 14, 2010 3.809 3.809 3.770 3.770 248,143 -0.02(-0.60%)
Jun 11, 2010 3.786 3.806 3.745 3.793 310,119 +0.00(+0.12%)
Jun 10, 2010 3.771 3.789 3.748 3.789 315,888 +0.07(+1.76%)
Jun 09, 2010 3.700 3.753 3.700 3.723 283,640 +0.03(+0.68%)
Jun 08, 2010 3.685 3.698 3.650 3.698 316,859 +0.05(+1.31%)
Jun 07, 2010 3.658 3.700 3.635 3.650 289,959 -0.00(-0.07%)
Jun 04, 2010 3.652 3.705 3.642 3.652 282,975 -0.07(-1.83%)
Jun 03, 2010 3.680 3.731 3.668 3.721 336,663 +0.05(+1.31%)
Jun 02, 2010 3.698 3.699 3.635 3.673 309,653 -0.03(-0.71%)
Jun 01, 2010 3.615 3.716 3.610 3.699 455,815 +0.06(+1.62%)
May 28, 2010 3.640 3.716 3.640 3.640 283,763 -0.04(-1.10%)
May 27, 2010 3.660 3.680 3.635 3.680 338,117 +0.09(+2.46%)
May 26, 2010 3.584 3.655 3.584 3.592 6,338 +0.03(+0.92%)
May 25, 2010 3.413 3.559 3.413 3.559 422,006 +0.01(+0.28%)
May 24, 2010 3.443 3.572 3.443 3.549 325,832 +0.09(+2.63%)
May 21, 2010 3.302 3.476 3.294 3.458 1,137,387 +0.05(+1.48%)
May 20, 2010 3.408 3.491 3.395 3.408 946,050 -0.11(-3.16%)
May 19, 2010 3.539 3.582 3.380 3.519 1,016,077 -0.10(-2.79%)
May 18, 2010 3.627 3.728 3.605 3.620 477,371 -0.02(-0.49%)
May 17, 2010 3.698 3.721 3.554 3.637 596,328 -0.07(-1.77%)
May 14, 2010 3.703 3.819 3.688 3.703 351,960 -0.12(-3.04%)
May 13, 2010 3.827 3.853 3.776 3.819 449,013 +0.01(+0.26%)
May 12, 2010 3.849 3.900 3.786 3.809 483,135 -0.01(-0.34%)
May 11, 2010 3.814 3.840 3.791 3.822 638,075 +0.10(+2.55%)
May 10, 2010 3.700 3.732 3.700 3.727 671,033 +0.12(+3.33%)
May 07, 2010 3.665 3.665 3.437 3.607 1,202,192 +0.10(+2.78%)
May 06, 2010 3.792 3.805 3.327 3.509 3,118,222 -0.31(-8.00%)
May 05, 2010 3.849 3.893 3.815 3.815 698,018 -0.09(-2.37%)
May 04, 2010 3.915 3.940 3.877 3.907 467,505 -0.01(-0.13%)
May 03, 2010 3.885 3.917 3.880 3.912 320,910 +0.05(+1.30%)
Apr 30, 2010 3.872 3.882 3.835 3.862 281,156 -0.01(-0.26%)
Apr 29, 2010 3.830 3.877 3.820 3.872 294,757 +0.06(+1.44%)
Apr 28, 2010 3.895 3.895 3.817 3.817 301,389 -0.05(-1.23%)
Apr 27, 2010 3.912 3.925 3.865 3.865 348,899 -0.05(-1.21%)
Apr 26, 2010 3.877 3.922 3.877 3.912 328,990 +0.04(+1.05%)
Apr 23, 2010 3.835 3.882 3.820 3.872 348,507 +0.04(+1.16%)
Apr 22, 2010 3.817 3.840 3.812 3.827 804,995 +0.00(+0.00%)
Apr 21, 2010 3.930 3.975 3.815 3.827 810,476 -0.08(-2.14%)
Apr 20, 2010 3.885 3.917 3.835 3.911 447,057 +0.09(+2.25%)
Apr 19, 2010 3.762 3.925 3.762 3.825 544,575 -0.03(-0.71%)
Apr 16, 2010 4.040 4.040 3.800 3.852 1,581,722 -0.20(-4.82%)
Apr 15, 2010 4.125 4.127 4.042 4.047 389,980 -0.06(-1.52%)
Apr 14, 2010 4.062 4.162 4.062 4.110 386,454 +0.05(+1.29%)
Apr 13, 2010 4.092 4.094 4.057 4.057 396,680 -0.02(-0.50%)
Apr 12, 2010 4.055 4.088 4.055 4.078 355,118 +0.03(+0.80%)
Apr 09, 2010 4.050 4.068 4.016 4.046 422,120 +0.03(+0.74%)
Apr 08, 2010 3.971 4.016 3.951 4.016 390,491 +0.05(+1.16%)
Apr 07, 2010 3.944 4.013 3.944 3.970 513,884 +0.02(+0.53%)
Apr 06, 2010 3.862 3.959 3.862 3.949 397,422 +0.07(+1.79%)
Apr 05, 2010 3.847 3.892 3.837 3.879 279,243 +0.03(+0.89%)
Apr 01, 2010 3.822 3.845 3.845 3.845 283,826 +0.03(+0.79%)
Mar 31, 2010 3.817 3.820 3.805 3.815 192,808 +0.01(+0.20%)
Mar 30, 2010 3.815 3.820 3.800 3.807 158,862 +0.01(+0.26%)
Mar 29, 2010 3.845 3.857 3.797 3.797 257,847 -0.03(-0.71%)
Mar 26, 2010 3.857 3.857 3.822 3.825 313,572 -0.03(-0.71%)
Mar 25, 2010 3.820 3.859 3.807 3.852 352,340 +0.05(+1.30%)
Mar 24, 2010 3.817 3.820 3.785 3.802 265,277 -0.00(-0.07%)
Mar 23, 2010 3.805 3.812 3.786 3.805 391,306 +0.01(+0.39%)
Mar 22, 2010 3.763 3.820 3.750 3.790 290,116 +0.01(+0.33%)
Mar 19, 2010 3.760 3.777 3.735 3.777 269,458 +0.01(+0.39%)
Mar 18, 2010 3.740 3.773 3.740 3.763 203,843 +0.01(+0.26%)
Mar 17, 2010 3.731 3.758 3.728 3.753 204,024 +0.01(+0.33%)
Mar 16, 2010 3.723 3.745 3.698 3.740 517,302 +0.00(+0.07%)
Mar 15, 2010 3.770 3.770 3.738 3.738 564,287 -0.06(-1.50%)
Mar 12, 2010 3.783 3.795 3.735 3.795 626,281 +0.01(+0.33%)
Mar 11, 2010 3.770 3.783 3.728 3.783 835,555 +0.01(+0.25%)
Mar 10, 2010 3.768 3.795 3.768 3.773 331,416 +0.00(+0.00%)
Mar 09, 2010 3.756 3.793 3.753 3.773 365,898 +0.02(+0.55%)
Mar 08, 2010 3.709 3.753 3.707 3.752 358,059 +0.04(+1.09%)
Mar 05, 2010 3.677 3.712 3.677 3.712 240,980 +0.03(+0.87%)
Mar 04, 2010 3.670 3.680 3.658 3.680 360,394 +0.01(+0.27%)
Mar 03, 2010 3.660 3.672 3.655 3.670 618,322 +0.01(+0.33%)
Mar 02, 2010 3.618 3.672 3.618 3.658 557,075 +0.04(+1.23%)
Mar 01, 2010 3.618 3.618 3.572 3.613 462,290 +0.03(+0.89%)
Feb 26, 2010 3.608 3.618 3.569 3.581 351,281 -0.01(-0.21%)
Feb 25, 2010 3.552 3.611 3.552 3.589 226,151 -0.00(-0.07%)
Feb 24, 2010 3.606 3.623 3.589 3.591 437,706 +0.01(+0.41%)
Feb 23, 2010 3.545 3.596 3.545 3.577 398,566 +0.02(+0.62%)
Feb 22, 2010 3.591 3.596 3.542 3.554 453,324 -0.04(-1.09%)
Feb 19, 2010 3.554 3.596 3.540 3.594 269,766 +0.03(+0.90%)
Feb 18, 2010 3.532 3.564 3.530 3.562 190,225 +0.02(+0.69%)
Feb 17, 2010 3.535 3.546 3.513 3.537 263,404 +0.00(+0.14%)
Feb 16, 2010 3.515 3.540 3.503 3.532 327,397 +0.01(+0.36%)
Feb 12, 2010 3.481 3.520 3.520 3.520 345,390 +0.01(+0.20%)
Feb 11, 2010 3.488 3.522 3.478 3.513 216,253 +0.03(+0.85%)
Feb 10, 2010 3.527 3.542 3.461 3.483 382,545 -0.04(-1.20%)
Feb 09, 2010 3.411 3.557 3.411 3.525 486,639 +0.12(+3.58%)
Feb 08, 2010 3.384 3.452 3.374 3.404 623,480 +0.03(+0.87%)
Feb 05, 2010 3.411 3.450 3.292 3.374 1,459,491 -0.06(-1.77%)
Feb 04, 2010 3.623 3.623 3.413 3.435 1,483,297 -0.19(-5.17%)
Feb 03, 2010 3.611 3.635 3.594 3.623 298,929 +0.01(+0.34%)
Feb 02, 2010 3.611 3.620 3.594 3.611 268,686 -0.01(-0.27%)
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.