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

Pioneer High Income Trust (NY: PHT )

7.365 +0.005 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
May 28, 2010 3.765 3.843 3.765 3.765 274,337 -0.04(-1.10%)
May 27, 2010 3.786 3.807 3.760 3.807 326,886 +0.09(+2.46%)
May 26, 2010 3.707 3.781 3.707 3.715 6,128 +0.03(+0.92%)
May 25, 2010 3.530 3.681 3.530 3.681 407,988 +0.01(+0.28%)
May 24, 2010 3.561 3.694 3.561 3.671 315,009 +0.09(+2.63%)
May 21, 2010 3.415 3.595 3.407 3.577 1,099,605 +0.05(+1.48%)
May 20, 2010 3.525 3.611 3.512 3.525 914,624 -0.11(-3.16%)
May 19, 2010 3.660 3.705 3.496 3.640 982,324 -0.10(-2.79%)
May 18, 2010 3.752 3.856 3.728 3.744 461,513 -0.02(-0.49%)
May 17, 2010 3.825 3.848 3.676 3.762 576,519 -0.07(-1.77%)
May 14, 2010 3.830 3.950 3.815 3.830 340,268 -0.12(-3.04%)
May 13, 2010 3.958 3.985 3.906 3.950 434,097 +0.01(+0.26%)
May 12, 2010 3.982 4.034 3.916 3.940 467,086 -0.01(-0.35%)
May 11, 2010 3.945 3.972 3.922 3.954 616,859 +0.10(+2.55%)
May 10, 2010 3.827 3.860 3.827 3.855 648,721 +0.12(+3.33%)
May 07, 2010 3.791 3.791 3.555 3.731 1,162,219 +0.10(+2.78%)
May 06, 2010 3.923 3.935 3.441 3.630 3,014,541 -0.32(-8.00%)
May 05, 2010 3.982 4.027 3.946 3.946 674,809 -0.10(-2.37%)
May 04, 2010 4.049 4.075 4.011 4.042 451,961 -0.01(-0.13%)
May 03, 2010 4.018 4.052 4.013 4.047 310,240 +0.05(+1.30%)
Apr 30, 2010 4.005 4.016 3.966 3.995 271,808 -0.01(-0.26%)
Apr 29, 2010 3.961 4.010 3.951 4.005 284,956 +0.06(+1.44%)
Apr 28, 2010 4.029 4.029 3.948 3.948 291,368 -0.05(-1.23%)
Apr 27, 2010 4.047 4.060 3.998 3.998 337,298 -0.05(-1.21%)
Apr 26, 2010 4.010 4.057 4.010 4.047 318,051 +0.04(+1.05%)
Apr 23, 2010 3.966 4.016 3.951 4.005 336,919 +0.05(+1.16%)
Apr 22, 2010 3.948 3.972 3.943 3.959 778,229 +0.00(+0.00%)
Apr 21, 2010 4.065 4.111 3.946 3.959 783,528 -0.09(-2.14%)
Apr 20, 2010 4.018 4.052 3.966 4.045 432,192 +0.09(+2.25%)
Apr 19, 2010 3.891 4.060 3.891 3.956 526,468 -0.03(-0.71%)
Apr 16, 2010 4.179 4.179 3.930 3.985 1,529,130 -0.20(-4.82%)
Apr 15, 2010 4.267 4.269 4.181 4.186 377,013 -0.06(-1.52%)
Apr 14, 2010 4.202 4.305 4.202 4.251 373,604 +0.05(+1.29%)
Apr 13, 2010 4.233 4.235 4.197 4.197 383,491 -0.02(-0.51%)
Apr 12, 2010 4.195 4.228 4.195 4.218 343,300 +0.03(+0.80%)
Apr 09, 2010 4.190 4.208 4.154 4.185 408,072 +0.03(+0.74%)
Apr 08, 2010 4.108 4.154 4.087 4.154 377,496 +0.05(+1.16%)
Apr 07, 2010 4.080 4.151 4.080 4.106 496,782 +0.02(+0.53%)
Apr 06, 2010 3.995 4.095 3.995 4.085 384,196 +0.07(+1.79%)
Apr 05, 2010 3.980 4.026 3.969 4.013 269,949 +0.04(+0.89%)
Apr 01, 2010 3.954 3.977 3.977 3.977 274,381 +0.03(+0.79%)
Mar 31, 2010 3.949 3.951 3.936 3.946 186,392 +0.01(+0.20%)
Mar 30, 2010 3.946 3.951 3.931 3.938 153,575 +0.01(+0.26%)
Mar 29, 2010 3.977 3.990 3.928 3.928 249,266 -0.03(-0.71%)
Mar 26, 2010 3.990 3.990 3.954 3.956 303,136 -0.03(-0.71%)
Mar 25, 2010 3.951 3.992 3.938 3.985 340,614 +0.05(+1.30%)
Mar 24, 2010 3.949 3.951 3.915 3.933 256,449 -0.00(-0.07%)
Mar 23, 2010 3.936 3.944 3.916 3.936 378,283 +0.02(+0.39%)
Mar 22, 2010 3.892 3.951 3.879 3.921 280,461 +0.01(+0.33%)
Mar 19, 2010 3.890 3.908 3.864 3.908 260,490 +0.02(+0.39%)
Mar 18, 2010 3.869 3.903 3.869 3.892 197,059 +0.01(+0.26%)
Mar 17, 2010 3.859 3.887 3.856 3.882 197,234 +0.01(+0.33%)
Mar 16, 2010 3.851 3.874 3.826 3.869 500,087 +0.00(+0.07%)
Mar 15, 2010 3.900 3.900 3.867 3.867 545,508 -0.06(-1.50%)
Mar 12, 2010 3.913 3.926 3.864 3.926 605,439 +0.01(+0.33%)
Mar 11, 2010 3.900 3.913 3.856 3.913 807,748 +0.01(+0.25%)
Mar 10, 2010 3.898 3.926 3.898 3.903 320,376 +0.00(+0.00%)
Mar 09, 2010 3.885 3.924 3.883 3.903 353,709 +0.02(+0.55%)
Mar 08, 2010 3.837 3.883 3.834 3.882 346,131 +0.04(+1.09%)
Mar 05, 2010 3.804 3.840 3.804 3.840 232,952 +0.03(+0.87%)
Mar 04, 2010 3.796 3.807 3.784 3.807 348,389 +0.01(+0.27%)
Mar 03, 2010 3.786 3.799 3.781 3.796 597,725 +0.01(+0.33%)
Mar 02, 2010 3.743 3.799 3.743 3.784 538,518 +0.05(+1.23%)
Mar 01, 2010 3.743 3.743 3.695 3.738 446,891 +0.03(+0.89%)
Feb 26, 2010 3.733 3.743 3.692 3.705 339,579 -0.01(-0.21%)
Feb 25, 2010 3.674 3.735 3.674 3.712 218,618 -0.00(-0.07%)
Feb 24, 2010 3.730 3.748 3.712 3.715 423,125 +0.02(+0.41%)
Feb 23, 2010 3.667 3.720 3.667 3.700 385,289 +0.02(+0.62%)
Feb 22, 2010 3.715 3.720 3.664 3.677 438,223 -0.04(-1.09%)
Feb 19, 2010 3.677 3.720 3.662 3.718 260,780 +0.03(+0.90%)
Feb 18, 2010 3.654 3.687 3.651 3.684 183,888 +0.03(+0.69%)
Feb 17, 2010 3.657 3.668 3.634 3.659 254,629 +0.01(+0.14%)
Feb 16, 2010 3.636 3.662 3.623 3.654 316,490 +0.01(+0.36%)
Feb 12, 2010 3.601 3.641 3.641 3.641 333,885 +0.01(+0.20%)
Feb 11, 2010 3.608 3.644 3.598 3.634 209,049 +0.03(+0.85%)
Feb 10, 2010 3.649 3.664 3.580 3.603 369,802 -0.04(-1.20%)
Feb 09, 2010 3.529 3.680 3.529 3.647 470,411 +0.13(+3.58%)
Feb 08, 2010 3.501 3.571 3.491 3.521 602,689 +0.03(+0.87%)
Feb 05, 2010 3.529 3.569 3.405 3.491 1,410,822 -0.06(-1.77%)
Feb 04, 2010 3.748 3.748 3.531 3.554 1,433,835 -0.19(-5.17%)
Feb 03, 2010 3.735 3.760 3.718 3.748 288,961 +0.01(+0.34%)
Feb 02, 2010 3.735 3.745 3.718 3.735 259,727 -0.01(-0.27%)
Feb 01, 2010 3.740 3.745 3.710 3.745 470,542 +0.04(+1.09%)
Jan 29, 2010 3.738 3.745 3.702 3.705 287,468 -0.02(-0.59%)
Jan 28, 2010 3.725 3.733 3.665 3.727 354,091 -0.00(-0.09%)
Jan 27, 2010 3.695 3.730 3.670 3.730 274,576 +0.02(+0.41%)
Jan 26, 2010 3.662 3.725 3.657 3.715 265,841 +0.03(+0.75%)
Jan 25, 2010 3.680 3.690 3.652 3.687 317,182 +0.01(+0.14%)
Jan 22, 2010 3.697 3.715 3.680 3.682 253,973 -0.03(-0.88%)
Jan 21, 2010 3.738 3.763 3.677 3.715 225,053 -0.03(-0.87%)
Jan 20, 2010 3.720 3.748 3.695 3.748 288,147 +0.02(+0.47%)
Jan 19, 2010 3.697 3.748 3.682 3.730 328,113 +0.02(+0.54%)
Jan 15, 2010 3.687 3.710 3.710 3.710 241,002 +0.01(+0.27%)
Jan 14, 2010 3.730 3.730 3.662 3.700 555,950 -0.04(-1.08%)
Jan 13, 2010 3.702 3.740 3.692 3.740 253,707 +0.03(+0.75%)
Jan 12, 2010 3.700 3.728 3.690 3.712 244,846 -0.03(-0.81%)
Jan 11, 2010 3.692 3.743 3.680 3.743 345,213 +0.05(+1.36%)
Jan 08, 2010 3.624 3.692 3.609 3.692 273,059 +0.08(+2.09%)
Jan 07, 2010 3.627 3.627 3.549 3.617 563,215 -0.02(-0.42%)
Jan 06, 2010 3.604 3.650 3.592 3.632 287,404 +0.03(+0.91%)
Jan 05, 2010 3.478 3.619 3.476 3.599 671,714 +0.07(+2.00%)
Jan 04, 2010 3.531 3.539 3.456 3.529 1,034,818 -0.02(-0.68%)
Dec 31, 2009 3.551 3.553 3.553 3.553 275,942 +0.01(+0.33%)
Dec 30, 2009 3.584 3.589 3.534 3.541 437,294 -0.07(-1.95%)
Dec 29, 2009 3.652 3.687 3.579 3.612 409,367 -0.05(-1.45%)
Dec 28, 2009 3.655 3.707 3.652 3.665 503,870 +0.01(+0.35%)
Dec 24, 2009 3.624 3.652 3.624 3.652 128,458 +0.01(+0.35%)
Dec 23, 2009 3.609 3.639 3.589 3.639 199,440 +0.05(+1.47%)
Dec 22, 2009 3.607 3.639 3.576 3.587 522,944 -0.02(-0.42%)
Dec 21, 2009 3.639 3.647 3.602 3.602 270,502 -0.04(-1.11%)
Dec 18, 2009 3.619 3.662 3.597 3.642 257,035 +0.03(+0.77%)
Dec 17, 2009 3.574 3.622 3.571 3.614 290,124 +0.01(+0.35%)
Dec 16, 2009 3.594 3.602 3.571 3.602 151,887 +0.01(+0.28%)
Dec 15, 2009 3.612 3.612 3.559 3.592 230,282 -0.02(-0.63%)
Dec 14, 2009 3.556 3.614 3.556 3.614 341,215 +0.05(+1.41%)
Dec 11, 2009 3.551 3.564 3.539 3.564 168,741 +0.02(+0.50%)
Dec 10, 2009 3.549 3.551 3.536 3.546 341,227 +0.01(+0.21%)
Dec 09, 2009 3.536 3.551 3.463 3.539 531,289 -0.03(-0.85%)
Dec 08, 2009 3.549 3.582 3.519 3.569 359,487 +0.01(+0.35%)
Dec 07, 2009 3.526 3.576 3.524 3.556 461,069 +0.05(+1.36%)
Dec 04, 2009 3.519 3.533 3.491 3.508 435,678 +0.01(+0.36%)
Dec 03, 2009 3.544 3.551 3.493 3.496 312,295 -0.05(-1.28%)
Dec 02, 2009 3.579 3.582 3.534 3.541 407,493 -0.02(-0.64%)
Dec 01, 2009 3.511 3.564 3.506 3.564 300,268 +0.06(+1.80%)
Nov 30, 2009 3.476 3.510 3.466 3.501 264,173 +0.04(+1.09%)
Nov 27, 2009 3.400 3.491 3.400 3.463 394,712 -0.06(-1.64%)
Nov 25, 2009 3.511 3.541 3.511 3.521 174,228 +0.01(+0.21%)
Nov 24, 2009 3.511 3.534 3.501 3.514 138,606 +0.00(+0.00%)
Nov 23, 2009 3.531 3.551 3.501 3.514 290,060 -0.01(-0.29%)
Nov 20, 2009 3.526 3.534 3.491 3.524 141,560 -0.01(-0.21%)
Nov 19, 2009 3.498 3.534 3.478 3.531 186,945 +0.01(+0.36%)
Nov 18, 2009 3.503 3.524 3.491 3.519 292,466 +0.01(+0.36%)
Nov 17, 2009 3.501 3.521 3.501 3.506 183,741 -0.02(-0.43%)
Nov 16, 2009 3.531 3.546 3.506 3.521 281,421 -0.01(-0.36%)
Nov 13, 2009 3.511 3.541 3.478 3.534 331,539 +0.01(+0.21%)
Nov 12, 2009 3.544 3.546 3.514 3.526 359,578 -0.06(-1.69%)
Nov 11, 2009 3.579 3.602 3.554 3.587 342,811 +0.03(+0.92%)
Nov 10, 2009 3.516 3.584 3.503 3.554 426,709 +0.04(+1.07%)
Nov 09, 2009 3.496 3.566 3.495 3.516 636,747 +0.04(+1.16%)
Nov 06, 2009 3.408 3.493 3.395 3.476 334,997 +0.04(+1.25%)
Nov 05, 2009 3.393 3.451 3.388 3.433 273,659 +0.04(+1.19%)
Nov 04, 2009 3.398 3.438 3.388 3.393 202,859 -0.00(-0.07%)
Nov 03, 2009 3.320 3.423 3.318 3.395 358,482 +0.04(+1.20%)
Nov 02, 2009 3.320 3.408 3.309 3.355 346,881 +0.04(+1.22%)
Oct 30, 2009 3.435 3.435 3.300 3.315 391,770 -0.06(-1.72%)
Oct 29, 2009 3.320 3.377 3.315 3.372 571,823 +0.10(+2.92%)
Oct 28, 2009 3.476 3.478 3.229 3.277 715,686 -0.22(-6.34%)
Oct 27, 2009 3.481 3.521 3.476 3.498 295,004 +0.01(+0.22%)
Oct 26, 2009 3.473 3.541 3.468 3.491 433,102 +0.01(+0.14%)
Oct 23, 2009 3.468 3.493 3.468 3.486 225,875 +0.02(+0.58%)
Oct 22, 2009 3.430 3.466 3.372 3.466 605,969 +0.02(+0.58%)
Oct 21, 2009 3.440 3.455 3.428 3.446 246,247 -0.01(-0.22%)
Oct 20, 2009 3.433 3.463 3.428 3.453 395,292 +0.02(+0.45%)
Oct 19, 2009 3.385 3.456 3.370 3.438 338,575 +0.04(+1.25%)
Oct 16, 2009 3.410 3.420 3.360 3.395 484,907 -0.02(-0.44%)
Oct 15, 2009 3.423 3.438 3.400 3.410 224,771 -0.03(-0.81%)
Oct 14, 2009 3.438 3.456 3.413 3.438 244,171 +0.01(+0.22%)
Oct 13, 2009 3.438 3.438 3.400 3.430 247,502 -0.03(-0.87%)
Oct 12, 2009 3.446 3.476 3.440 3.461 355,985 +0.01(+0.29%)
Oct 09, 2009 3.408 3.451 3.408 3.451 259,480 +0.03(+0.81%)
Oct 08, 2009 3.438 3.446 3.405 3.423 313,069 -0.01(-0.37%)
Oct 07, 2009 3.415 3.451 3.400 3.435 329,181 +0.02(+0.59%)
Oct 06, 2009 3.398 3.440 3.393 3.415 285,205 +0.03(+0.82%)
Oct 05, 2009 3.325 3.393 3.297 3.388 388,470 +0.07(+1.96%)
Oct 02, 2009 3.332 3.335 3.264 3.322 490,053 -0.04(-1.26%)
Oct 01, 2009 3.398 3.400 3.365 3.365 339,003 -0.04(-1.04%)
Sep 30, 2009 3.488 3.488 3.375 3.400 211,923 -0.00(-0.07%)
Sep 29, 2009 3.458 3.458 3.398 3.403 222,246 -0.03(-0.81%)
Sep 28, 2009 3.385 3.453 3.380 3.430 232,791 +0.05(+1.34%)
Sep 25, 2009 3.355 3.390 3.355 3.385 272,873 +0.03(+0.90%)
Sep 24, 2009 3.337 3.362 3.317 3.355 222,603 +0.02(+0.68%)
Sep 23, 2009 3.279 3.360 3.279 3.332 455,133 +0.05(+1.46%)
Sep 22, 2009 3.262 3.295 3.216 3.284 369,945 +0.04(+1.32%)
Sep 21, 2009 3.204 3.249 3.201 3.241 512,585 -0.03(-0.77%)
Sep 18, 2009 3.259 3.307 3.186 3.267 840,372 +0.00(+0.00%)
Sep 17, 2009 3.425 3.425 3.259 3.267 1,297,841 -0.07(-2.11%)
Sep 16, 2009 3.327 3.458 3.325 3.337 465,397 +0.01(+0.38%)
Sep 15, 2009 3.297 3.334 3.297 3.325 220,543 +0.02(+0.46%)
Sep 14, 2009 3.267 3.309 3.244 3.309 336,518 +0.03(+0.92%)
Sep 11, 2009 3.307 3.312 3.279 3.279 345,050 -0.04(-1.12%)
Sep 10, 2009 3.264 3.316 3.262 3.316 254,764 +0.04(+1.21%)
Sep 09, 2009 3.274 3.297 3.249 3.277 529,916 -0.00(-0.08%)
Sep 08, 2009 3.224 3.284 3.216 3.279 438,609 +0.09(+2.84%)
Sep 04, 2009 3.148 3.194 3.138 3.189 321,792 +0.04(+1.36%)
Sep 03, 2009 3.123 3.146 3.090 3.146 195,299 +0.05(+1.71%)
Sep 02, 2009 3.068 3.098 3.058 3.093 188,244 +0.01(+0.16%)
Sep 01, 2009 3.103 3.138 3.085 3.088 353,241 -0.02(-0.65%)
Aug 31, 2009 3.126 3.148 3.093 3.108 318,071 -0.01(-0.32%)
Aug 28, 2009 3.131 3.137 3.098 3.118 227,118 -0.02(-0.48%)
Aug 27, 2009 3.133 3.143 3.111 3.133 222,464 -0.01(-0.32%)
Aug 26, 2009 3.123 3.148 3.106 3.143 244,385 +0.01(+0.32%)
Aug 25, 2009 3.105 3.133 3.100 3.133 200,600 +0.03(+0.89%)
Aug 24, 2009 3.095 3.133 3.085 3.105 337,487 +0.05(+1.65%)
Aug 21, 2009 3.012 3.058 3.012 3.055 280,678 +0.05(+1.76%)
Aug 20, 2009 3.032 3.032 2.985 3.002 196,415 -0.01(-0.33%)
Aug 19, 2009 3.030 3.030 2.959 3.012 456,015 -0.04(-1.32%)
Aug 18, 2009 2.987 3.053 2.985 3.053 321,625 +0.09(+3.15%)
Aug 17, 2009 3.020 3.020 2.924 2.959 517,659 -0.14(-4.39%)
Aug 14, 2009 3.121 3.131 3.063 3.095 240,280 -0.03(-0.81%)
Aug 13, 2009 3.116 3.128 3.058 3.121 295,798 +0.00(+0.09%)
Aug 12, 2009 3.083 3.118 3.080 3.118 246,799 +0.00(+0.15%)
Aug 11, 2009 3.121 3.133 3.088 3.113 379,835 -0.00(-0.05%)
Aug 10, 2009 3.002 3.151 2.980 3.115 347,524 +0.07(+2.20%)
Aug 07, 2009 2.977 3.075 2.977 3.048 415,318 +0.09(+2.89%)
Aug 06, 2009 2.962 2.997 2.947 2.962 355,111 +0.00(+0.00%)
Aug 05, 2009 2.896 3.020 2.871 2.962 312,743 +0.00(+0.00%)
Aug 04, 2009 2.942 2.969 2.937 2.962 278,507 +0.00(+0.00%)
Aug 03, 2009 2.821 2.964 2.796 2.962 422,445 +0.05(+1.64%)
Jul 31, 2009 2.927 2.929 2.884 2.914 539,401 -0.00(-0.09%)
Jul 30, 2009 2.851 2.992 2.851 2.917 518,020 -0.02(-0.77%)
Jul 29, 2009 2.952 2.952 2.927 2.939 252,508 -0.01(-0.43%)
Jul 28, 2009 2.975 3.007 2.947 2.952 263,217 -0.02(-0.59%)
Jul 27, 2009 2.894 2.995 2.884 2.969 548,390 +0.02(+0.60%)
Jul 24, 2009 2.927 2.957 2.886 2.952 243,992 +0.01(+0.34%)
Jul 23, 2009 2.859 2.944 2.854 2.942 357,053 +0.07(+2.55%)
Jul 22, 2009 2.859 2.879 2.846 2.869 222,814 -0.00(-0.09%)
Jul 21, 2009 2.844 2.871 2.836 2.871 298,366 +0.04(+1.33%)
Jul 20, 2009 2.823 2.856 2.823 2.833 186,390 +0.02(+0.63%)
Jul 17, 2009 2.816 2.826 2.801 2.816 136,704 -0.01(-0.36%)
Jul 16, 2009 2.841 2.841 2.786 2.826 255,085 -0.03(-0.97%)
Jul 15, 2009 2.813 2.856 2.786 2.854 295,655 +0.05(+1.80%)
Jul 14, 2009 2.778 2.879 2.776 2.803 256,995 +0.03(+1.00%)
Jul 13, 2009 2.781 2.788 2.748 2.776 343,724 -0.04(-1.34%)
Jul 10, 2009 2.783 2.851 2.771 2.813 373,224 +0.02(+0.63%)
Jul 09, 2009 2.786 2.831 2.781 2.796 203,268 +0.02(+0.54%)
Jul 08, 2009 2.846 2.846 2.763 2.781 283,720 -0.08(-2.65%)
Jul 07, 2009 2.816 2.861 2.796 2.856 217,303 +0.04(+1.43%)
Jul 06, 2009 2.846 2.866 2.735 2.816 468,359 -0.03(-1.06%)
Jul 02, 2009 2.811 2.851 2.793 2.846 143,116 +0.02(+0.71%)
Jul 01, 2009 2.816 2.841 2.786 2.826 380,689 +0.01(+0.27%)
Jun 30, 2009 2.808 2.841 2.778 2.818 441,884 +0.02(+0.81%)
Jun 29, 2009 2.846 2.856 2.771 2.796 244,838 -0.04(-1.25%)
Jun 26, 2009 2.854 2.866 2.813 2.831 230,806 -0.02(-0.79%)
Jun 25, 2009 2.791 2.917 2.791 2.854 445,843 +0.05(+1.61%)
Jun 24, 2009 2.748 2.826 2.748 2.808 380,224 +0.05(+1.92%)
Jun 23, 2009 2.725 2.760 2.723 2.755 250,646 +0.03(+1.11%)
Jun 22, 2009 2.760 2.760 2.720 2.725 241,086 -0.04(-1.28%)
Jun 19, 2009 2.743 2.781 2.738 2.760 213,333 +0.02(+0.64%)
Jun 18, 2009 2.750 2.768 2.708 2.743 242,987 -0.02(-0.73%)
Jun 17, 2009 2.771 2.783 2.733 2.763 207,965 -0.01(-0.18%)
Jun 16, 2009 2.776 2.798 2.758 2.768 211,185 -0.00(-0.09%)
Jun 15, 2009 2.851 2.854 2.760 2.771 363,060 -0.13(-4.51%)
Jun 12, 2009 2.886 2.932 2.861 2.901 385,850 +0.07(+2.31%)
Jun 11, 2009 2.821 2.889 2.811 2.836 328,819 +0.02(+0.54%)
Jun 10, 2009 2.778 2.836 2.771 2.821 325,560 +0.05(+1.73%)
Jun 09, 2009 2.745 2.816 2.708 2.773 587,030 +0.06(+2.04%)
Jun 08, 2009 2.728 2.755 2.718 2.718 505,537 -0.05(-1.91%)
Jun 05, 2009 2.735 2.804 2.723 2.770 512,799 +0.05(+1.95%)
Jun 04, 2009 2.675 2.718 2.657 2.718 383,106 +0.05(+1.70%)
Jun 03, 2009 2.682 2.691 2.645 2.672 472,496 -0.03(-1.03%)
Jun 02, 2009 2.708 2.708 2.670 2.700 384,421 +0.01(+0.47%)
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.