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: 4:10 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 (%)
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%)
Feb 01, 2010 3.615 3.620 3.586 3.620 486,774 +0.04(+1.09%)
Jan 29, 2010 3.613 3.620 3.579 3.581 297,384 -0.02(-0.59%)
Jan 28, 2010 3.601 3.608 3.542 3.603 366,306 -0.00(-0.09%)
Jan 27, 2010 3.572 3.606 3.547 3.606 284,048 +0.01(+0.41%)
Jan 26, 2010 3.540 3.601 3.535 3.591 275,012 +0.03(+0.75%)
Jan 25, 2010 3.557 3.567 3.530 3.564 328,124 +0.00(+0.14%)
Jan 22, 2010 3.574 3.591 3.557 3.559 262,735 -0.03(-0.88%)
Jan 21, 2010 3.613 3.637 3.555 3.591 232,817 -0.03(-0.87%)
Jan 20, 2010 3.596 3.623 3.572 3.623 298,087 +0.02(+0.47%)
Jan 19, 2010 3.574 3.623 3.559 3.606 339,431 +0.02(+0.54%)
Jan 15, 2010 3.564 3.586 3.586 3.586 249,316 +0.01(+0.27%)
Jan 14, 2010 3.606 3.606 3.540 3.577 575,128 -0.04(-1.08%)
Jan 13, 2010 3.579 3.615 3.569 3.615 262,459 +0.03(+0.75%)
Jan 12, 2010 3.577 3.603 3.567 3.589 253,292 -0.03(-0.81%)
Jan 11, 2010 3.569 3.618 3.557 3.618 357,122 +0.05(+1.36%)
Jan 08, 2010 3.503 3.569 3.489 3.569 282,479 +0.07(+2.09%)
Jan 07, 2010 3.506 3.506 3.430 3.496 582,644 -0.01(-0.42%)
Jan 06, 2010 3.484 3.528 3.472 3.511 297,319 +0.03(+0.91%)
Jan 05, 2010 3.362 3.499 3.360 3.479 694,886 +0.07(+2.00%)
Jan 04, 2010 3.413 3.421 3.340 3.411 1,070,516 -0.02(-0.68%)
Dec 31, 2009 3.433 3.434 3.434 3.434 285,461 +0.01(+0.33%)
Dec 30, 2009 3.465 3.469 3.416 3.423 452,379 -0.07(-1.95%)
Dec 29, 2009 3.530 3.564 3.460 3.491 423,488 -0.02(-0.50%)
Dec 28, 2009 3.499 3.550 3.497 3.509 526,242 +0.01(+0.35%)
Dec 24, 2009 3.470 3.497 3.470 3.497 134,161 +0.01(+0.35%)
Dec 23, 2009 3.456 3.485 3.436 3.485 208,296 +0.05(+1.47%)
Dec 22, 2009 3.453 3.485 3.424 3.434 546,163 -0.01(-0.42%)
Dec 21, 2009 3.485 3.492 3.449 3.449 282,513 -0.04(-1.11%)
Dec 18, 2009 3.465 3.506 3.444 3.487 268,447 +0.03(+0.77%)
Dec 17, 2009 3.422 3.468 3.420 3.461 303,006 +0.01(+0.35%)
Dec 16, 2009 3.441 3.449 3.420 3.449 158,631 +0.01(+0.28%)
Dec 15, 2009 3.458 3.458 3.408 3.439 240,507 -0.02(-0.63%)
Dec 14, 2009 3.405 3.461 3.405 3.461 356,365 +0.05(+1.41%)
Dec 11, 2009 3.400 3.412 3.388 3.412 176,233 +0.02(+0.50%)
Dec 10, 2009 3.398 3.400 3.386 3.395 356,378 +0.01(+0.21%)
Dec 09, 2009 3.386 3.400 3.316 3.388 554,879 +0.00(+0.13%)
Dec 08, 2009 3.365 3.396 3.336 3.384 379,141 +0.01(+0.35%)
Dec 07, 2009 3.343 3.391 3.342 3.372 486,277 +0.05(+1.36%)
Dec 04, 2009 3.336 3.350 3.310 3.327 459,498 +0.01(+0.36%)
Dec 03, 2009 3.360 3.367 3.312 3.315 329,368 -0.04(-1.28%)
Dec 02, 2009 3.393 3.396 3.350 3.358 429,771 -0.02(-0.64%)
Dec 01, 2009 3.329 3.379 3.324 3.379 316,685 +0.06(+1.80%)
Nov 30, 2009 3.296 3.329 3.286 3.319 278,616 +0.04(+1.09%)
Nov 27, 2009 3.224 3.310 3.224 3.284 416,292 -0.05(-1.65%)
Nov 25, 2009 3.329 3.358 3.329 3.339 183,754 +0.01(+0.22%)
Nov 24, 2009 3.329 3.350 3.319 3.331 146,184 +0.00(+0.00%)
Nov 23, 2009 3.348 3.367 3.319 3.331 305,919 -0.01(-0.29%)
Nov 20, 2009 3.343 3.350 3.310 3.341 149,299 -0.01(-0.21%)
Nov 19, 2009 3.317 3.350 3.298 3.348 197,166 +0.01(+0.36%)
Nov 18, 2009 3.322 3.341 3.310 3.336 308,456 +0.01(+0.36%)
Nov 17, 2009 3.319 3.339 3.319 3.324 193,787 -0.01(-0.43%)
Nov 16, 2009 3.348 3.362 3.324 3.339 296,807 -0.01(-0.36%)
Nov 13, 2009 3.329 3.358 3.298 3.350 349,665 +0.01(+0.21%)
Nov 12, 2009 3.360 3.362 3.332 3.343 379,237 -0.02(-0.72%)
Nov 11, 2009 3.361 3.382 3.337 3.368 365,091 +0.03(+0.92%)
Nov 10, 2009 3.301 3.365 3.290 3.337 454,443 +0.04(+1.07%)
Nov 09, 2009 3.283 3.349 3.282 3.301 678,131 +0.04(+1.16%)
Nov 06, 2009 3.200 3.280 3.188 3.264 356,770 +0.04(+1.25%)
Nov 05, 2009 3.186 3.240 3.181 3.223 291,445 +0.04(+1.19%)
Nov 04, 2009 3.190 3.228 3.181 3.186 216,043 -0.00(-0.07%)
Nov 03, 2009 3.117 3.214 3.116 3.188 381,781 +0.04(+1.20%)
Nov 02, 2009 3.117 3.200 3.108 3.150 369,426 +0.04(+1.22%)
Oct 30, 2009 3.226 3.226 3.099 3.112 417,232 -0.05(-1.72%)
Oct 29, 2009 3.117 3.171 3.112 3.167 608,988 +0.09(+2.92%)
Oct 28, 2009 3.264 3.266 3.032 3.077 762,201 -0.21(-6.34%)
Oct 27, 2009 3.268 3.306 3.264 3.285 314,177 +0.01(+0.22%)
Oct 26, 2009 3.261 3.325 3.257 3.278 461,250 +0.00(+0.14%)
Oct 23, 2009 3.257 3.280 3.256 3.273 240,555 +0.02(+0.58%)
Oct 22, 2009 3.221 3.254 3.167 3.254 645,353 +0.02(+0.58%)
Oct 21, 2009 3.231 3.244 3.219 3.235 262,252 -0.01(-0.22%)
Oct 20, 2009 3.223 3.252 3.219 3.242 420,983 +0.01(+0.45%)
Oct 19, 2009 3.178 3.245 3.164 3.228 360,580 +0.04(+1.25%)
Oct 16, 2009 3.202 3.212 3.155 3.188 516,423 -0.01(-0.44%)
Oct 15, 2009 3.214 3.228 3.193 3.202 239,380 -0.03(-0.81%)
Oct 14, 2009 3.228 3.245 3.204 3.228 260,040 +0.01(+0.22%)
Oct 13, 2009 3.228 3.228 3.193 3.221 263,588 +0.00(+0.13%)
Oct 12, 2009 3.203 3.231 3.198 3.217 382,968 +0.01(+0.29%)
Oct 09, 2009 3.168 3.207 3.168 3.207 279,149 +0.03(+0.81%)
Oct 08, 2009 3.196 3.203 3.165 3.182 336,799 -0.01(-0.37%)
Oct 07, 2009 3.175 3.208 3.161 3.193 354,132 +0.02(+0.59%)
Oct 06, 2009 3.158 3.198 3.154 3.175 306,823 +0.03(+0.82%)
Oct 05, 2009 3.090 3.154 3.065 3.149 417,916 +0.06(+1.96%)
Oct 02, 2009 3.097 3.100 3.034 3.088 527,198 -0.04(-1.26%)
Oct 01, 2009 3.158 3.161 3.128 3.128 364,699 -0.03(-1.04%)
Sep 30, 2009 3.243 3.243 3.137 3.161 227,987 -0.00(-0.07%)
Sep 29, 2009 3.214 3.214 3.159 3.163 239,092 -0.03(-0.81%)
Sep 28, 2009 3.147 3.210 3.142 3.189 250,437 +0.04(+1.34%)
Sep 25, 2009 3.118 3.151 3.118 3.147 293,556 +0.03(+0.90%)
Sep 24, 2009 3.102 3.125 3.083 3.118 239,476 +0.02(+0.68%)
Sep 23, 2009 3.048 3.123 3.048 3.097 489,632 +0.04(+1.46%)
Sep 22, 2009 3.032 3.063 2.990 3.053 397,986 +0.04(+1.32%)
Sep 21, 2009 2.978 3.020 2.976 3.013 551,438 -0.02(-0.77%)
Sep 18, 2009 3.029 3.074 2.962 3.037 904,071 +0.00(+0.00%)
Sep 17, 2009 3.184 3.184 3.029 3.037 1,396,215 -0.07(-2.11%)
Sep 16, 2009 3.093 3.214 3.090 3.102 500,673 +0.01(+0.38%)
Sep 15, 2009 3.065 3.099 3.065 3.090 237,260 +0.01(+0.46%)
Sep 14, 2009 3.037 3.076 3.015 3.076 362,025 +0.03(+0.92%)
Sep 11, 2009 3.074 3.079 3.048 3.048 371,205 -0.00(-0.07%)
Sep 10, 2009 3.002 3.050 3.000 3.050 276,977 +0.04(+1.21%)
Sep 09, 2009 3.012 3.032 2.988 3.014 576,121 -0.00(-0.08%)
Sep 08, 2009 2.965 3.021 2.958 3.016 476,852 +0.08(+2.84%)
Sep 04, 2009 2.896 2.938 2.887 2.933 349,850 +0.04(+1.36%)
Sep 03, 2009 2.873 2.893 2.843 2.893 212,328 +0.05(+1.71%)
Sep 02, 2009 2.822 2.849 2.812 2.845 204,657 +0.00(+0.16%)
Sep 01, 2009 2.854 2.887 2.838 2.840 384,041 -0.02(-0.65%)
Aug 31, 2009 2.875 2.896 2.845 2.859 345,805 -0.01(-0.32%)
Aug 28, 2009 2.880 2.885 2.849 2.868 246,921 -0.01(-0.48%)
Aug 27, 2009 2.882 2.891 2.861 2.882 241,862 -0.01(-0.32%)
Aug 26, 2009 2.873 2.896 2.856 2.891 265,694 +0.01(+0.32%)
Aug 25, 2009 2.856 2.882 2.852 2.882 218,090 +0.03(+0.89%)
Aug 24, 2009 2.847 2.882 2.838 2.856 366,913 +0.05(+1.65%)
Aug 21, 2009 2.771 2.812 2.771 2.810 305,152 +0.05(+1.76%)
Aug 20, 2009 2.789 2.789 2.745 2.761 213,541 -0.01(-0.33%)
Aug 19, 2009 2.787 2.787 2.722 2.771 495,776 -0.04(-1.32%)
Aug 18, 2009 2.748 2.808 2.745 2.808 349,668 +0.09(+3.15%)
Aug 17, 2009 2.778 2.778 2.690 2.722 562,795 -0.13(-4.39%)
Aug 14, 2009 2.870 2.880 2.817 2.847 261,230 -0.02(-0.81%)
Aug 13, 2009 2.866 2.877 2.812 2.870 321,589 +0.00(+0.09%)
Aug 12, 2009 2.836 2.868 2.833 2.868 268,318 +0.04(+1.28%)
Aug 11, 2009 2.838 2.849 2.809 2.831 417,617 -0.00(-0.05%)
Aug 10, 2009 2.731 2.866 2.710 2.833 382,092 +0.06(+2.20%)
Aug 07, 2009 2.708 2.797 2.708 2.772 456,630 +0.08(+2.89%)
Aug 06, 2009 2.694 2.726 2.680 2.694 390,434 +0.00(+0.00%)
Aug 05, 2009 2.634 2.747 2.611 2.694 343,851 +0.00(+0.00%)
Aug 04, 2009 2.676 2.701 2.671 2.694 306,209 +0.00(+0.00%)
Aug 03, 2009 2.566 2.696 2.543 2.694 464,465 +0.04(+1.64%)
Jul 31, 2009 2.662 2.664 2.623 2.650 593,055 -0.00(-0.09%)
Jul 30, 2009 2.593 2.721 2.593 2.653 569,547 -0.02(-0.77%)
Jul 29, 2009 2.685 2.685 2.662 2.673 277,625 -0.01(-0.43%)
Jul 28, 2009 2.705 2.735 2.680 2.685 289,398 -0.02(-0.59%)
Jul 27, 2009 2.632 2.724 2.623 2.701 602,938 +0.02(+0.60%)
Jul 24, 2009 2.662 2.689 2.625 2.685 268,262 +0.01(+0.34%)
Jul 23, 2009 2.600 2.678 2.595 2.676 392,568 +0.07(+2.55%)
Jul 22, 2009 2.600 2.618 2.589 2.609 244,977 -0.00(-0.09%)
Jul 21, 2009 2.586 2.611 2.579 2.611 328,045 +0.03(+1.33%)
Jul 20, 2009 2.568 2.598 2.568 2.577 204,929 +0.02(+0.63%)
Jul 17, 2009 2.561 2.570 2.548 2.561 150,302 -0.01(-0.36%)
Jul 16, 2009 2.584 2.584 2.534 2.570 280,458 -0.03(-0.97%)
Jul 15, 2009 2.559 2.598 2.534 2.595 325,063 +0.05(+1.80%)
Jul 14, 2009 2.527 2.618 2.524 2.550 282,558 +0.03(+1.00%)
Jul 13, 2009 2.529 2.536 2.499 2.524 377,914 -0.00(-0.11%)
Jul 10, 2009 2.500 2.561 2.489 2.527 415,481 +0.02(+0.63%)
Jul 09, 2009 2.502 2.543 2.498 2.511 226,282 +0.01(+0.54%)
Jul 08, 2009 2.557 2.557 2.482 2.498 315,843 -0.07(-2.65%)
Jul 07, 2009 2.529 2.570 2.511 2.566 241,906 +0.04(+1.43%)
Jul 06, 2009 2.557 2.575 2.457 2.529 521,387 -0.03(-1.06%)
Jul 02, 2009 2.525 2.561 2.509 2.557 159,320 +0.02(+0.71%)
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.