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

Pioneer High Income Trust (NY: PHT )

8.010 +0.060 (+0.75%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 20, 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 (%)
Sep 30, 2010 4.254 4.254 4.186 4.215 374,270 -0.01(-0.12%)
Sep 29, 2010 4.217 4.246 4.212 4.220 295,417 +0.01(+0.12%)
Sep 28, 2010 4.217 4.233 4.209 4.215 312,350 -0.02(-0.37%)
Sep 27, 2010 4.238 4.238 4.209 4.230 325,610 -0.01(-0.25%)
Sep 24, 2010 4.215 4.241 4.188 4.241 229,698 +0.03(+0.62%)
Sep 23, 2010 4.212 4.235 4.204 4.215 456,742 -0.01(-0.25%)
Sep 22, 2010 4.230 4.249 4.170 4.225 471,973 -0.01(-0.19%)
Sep 21, 2010 4.217 4.249 4.215 4.233 317,483 +0.03(+0.81%)
Sep 20, 2010 4.188 4.235 4.183 4.199 304,543 +0.01(+0.25%)
Sep 17, 2010 4.188 4.235 4.188 4.188 240,893 -0.01(-0.25%)
Sep 15, 2010 4.165 4.215 4.154 4.199 214,498 +0.02(+0.56%)
Sep 14, 2010 4.173 4.175 4.154 4.175 374,469 +0.00(+0.06%)
Sep 13, 2010 4.204 4.212 4.157 4.173 496,984 -0.02(-0.57%)
Sep 10, 2010 4.197 4.198 4.163 4.197 226,457 -0.01(-0.14%)
Sep 09, 2010 4.171 4.212 4.160 4.203 263,252 +0.05(+1.27%)
Sep 08, 2010 4.158 4.163 4.096 4.150 398,790 +0.03(+0.69%)
Sep 07, 2010 4.147 4.147 4.109 4.122 238,273 -0.01(-0.31%)
Sep 03, 2010 4.106 4.163 4.070 4.135 331,349 +0.04(+0.89%)
Sep 02, 2010 4.096 4.109 4.083 4.098 229,377 -0.01(-0.13%)
Sep 01, 2010 4.088 4.132 4.080 4.103 231,897 +0.03(+0.70%)
Aug 31, 2010 4.031 4.083 3.976 4.075 316,860 +0.04(+0.90%)
Aug 30, 2010 3.966 4.057 3.963 4.039 319,579 +0.05(+1.30%)
Aug 27, 2010 3.987 3.992 3.896 3.987 472,933 -0.00(-0.11%)
Aug 26, 2010 4.026 4.046 3.982 3.991 333,128 -0.03(-0.86%)
Aug 25, 2010 4.075 4.075 3.969 4.026 726,927 -0.06(-1.52%)
Aug 24, 2010 4.070 4.101 4.049 4.088 506,206 -0.01(-0.25%)
Aug 23, 2010 4.106 4.122 4.096 4.098 285,693 -0.02(-0.38%)
Aug 20, 2010 4.153 4.153 4.101 4.114 357,891 -0.04(-1.06%)
Aug 19, 2010 4.173 4.192 4.144 4.158 729,253 +0.00(+0.05%)
Aug 18, 2010 4.168 4.176 4.140 4.156 221,091 -0.03(-0.67%)
Aug 17, 2010 4.184 4.212 4.172 4.184 288,686 +0.00(+0.10%)
Aug 16, 2010 4.132 4.184 4.128 4.180 329,552 +0.03(+0.77%)
Aug 13, 2010 4.147 4.181 4.135 4.147 202,574 +0.01(+0.31%)
Aug 12, 2010 4.142 4.160 4.098 4.135 429,645 -0.02(-0.51%)
Aug 11, 2010 4.130 4.156 4.120 4.156 334,797 -0.01(-0.25%)
Aug 10, 2010 4.120 4.181 4.110 4.166 369,216 +0.04(+1.02%)
Aug 09, 2010 4.086 4.138 4.086 4.124 264,845 +0.05(+1.17%)
Aug 06, 2010 4.076 4.121 4.063 4.076 334,524 -0.02(-0.50%)
Aug 05, 2010 4.053 4.110 4.053 4.097 382,488 +0.00(+0.00%)
Aug 04, 2010 4.133 4.135 4.097 4.097 279,335 -0.04(-0.87%)
Aug 03, 2010 4.110 4.146 4.074 4.133 329,867 +0.01(+0.31%)
Aug 02, 2010 4.112 4.151 4.089 4.120 629,930 +0.04(+0.88%)
Jul 30, 2010 4.084 4.099 4.048 4.084 375,944 +0.03(+0.63%)
Jul 29, 2010 4.050 4.066 4.048 4.058 285,934 +0.01(+0.19%)
Jul 28, 2010 4.045 4.056 4.014 4.050 248,511 +0.01(+0.13%)
Jul 27, 2010 4.035 4.058 4.017 4.045 494,314 +0.03(+0.77%)
Jul 26, 2010 3.942 4.022 3.919 4.014 513,512 +0.10(+2.43%)
Jul 23, 2010 3.906 3.942 3.904 3.919 263,149 +0.00(+0.00%)
Jul 22, 2010 3.901 3.945 3.886 3.919 369,508 +0.02(+0.39%)
Jul 21, 2010 3.932 3.945 3.899 3.904 267,499 -0.00(-0.07%)
Jul 20, 2010 3.845 3.908 3.837 3.906 234,184 +0.05(+1.20%)
Jul 19, 2010 3.873 3.889 3.842 3.860 227,714 -0.01(-0.33%)
Jul 16, 2010 3.873 3.876 3.832 3.873 277,989 +0.00(+0.07%)
Jul 15, 2010 3.881 3.894 3.850 3.871 285,852 -0.02(-0.40%)
Jul 14, 2010 3.945 3.945 3.881 3.886 828 -0.05(-1.24%)
Jul 13, 2010 3.971 3.973 3.924 3.935 275,919 -0.00(-0.01%)
Jul 12, 2010 3.923 3.940 3.910 3.935 429,656 +0.01(+0.32%)
Jul 09, 2010 3.923 3.951 3.884 3.923 435,969 -0.01(-0.26%)
Jul 08, 2010 3.917 3.933 3.869 3.933 270,754 +0.04(+0.98%)
Jul 07, 2010 3.838 3.895 3.831 3.895 332,695 +0.06(+1.53%)
Jul 06, 2010 3.844 3.846 3.793 3.836 402,578 +0.10(+2.80%)
Jul 02, 2010 3.732 3.737 3.719 3.732 308,259 +0.01(+0.14%)
Jul 01, 2010 3.836 3.846 3.714 3.726 449,785 -0.10(-2.53%)
Jun 30, 2010 3.826 3.846 3.810 3.823 172,054 +0.01(+0.33%)
Jun 29, 2010 3.846 3.851 3.798 3.810 331,698 -0.01(-0.20%)
Jun 25, 2010 3.818 3.851 3.813 3.818 218,353 -0.02(-0.40%)
Jun 24, 2010 3.895 3.910 3.808 3.833 392,610 -0.06(-1.57%)
Jun 23, 2010 3.910 3.948 3.879 3.895 268,646 -0.02(-0.52%)
Jun 22, 2010 3.915 3.935 3.900 3.915 377,192 +0.00(+0.07%)
Jun 21, 2010 3.917 3.948 3.902 3.912 334,308 +0.00(+0.06%)
Jun 18, 2010 3.910 3.910 3.861 3.910 183,832 +0.03(+0.85%)
Jun 17, 2010 3.826 3.877 3.821 3.877 232,538 +0.03(+0.79%)
Jun 16, 2010 3.767 3.864 3.752 3.846 367,016 +0.08(+2.10%)
Jun 15, 2010 3.772 3.793 3.757 3.767 162,718 -0.00(-0.07%)
Jun 14, 2010 3.808 3.808 3.770 3.770 248,191 -0.02(-0.60%)
Jun 11, 2010 3.785 3.805 3.744 3.793 310,179 +0.00(+0.12%)
Jun 10, 2010 3.770 3.788 3.748 3.788 315,950 +0.07(+1.76%)
Jun 09, 2010 3.700 3.753 3.700 3.722 283,695 +0.03(+0.68%)
Jun 08, 2010 3.685 3.697 3.649 3.697 316,921 +0.05(+1.31%)
Jun 07, 2010 3.657 3.700 3.634 3.649 290,015 -0.00(-0.07%)
Jun 04, 2010 3.652 3.705 3.642 3.652 283,030 -0.07(-1.83%)
Jun 03, 2010 3.680 3.730 3.667 3.720 336,729 +0.05(+1.31%)
Jun 02, 2010 3.697 3.698 3.634 3.672 309,713 -0.03(-0.71%)
Jun 01, 2010 3.614 3.715 3.609 3.698 455,904 +0.06(+1.62%)
May 28, 2010 3.639 3.715 3.639 3.639 283,818 -0.04(-1.10%)
May 27, 2010 3.659 3.680 3.634 3.680 338,183 +0.09(+2.46%)
May 26, 2010 3.584 3.654 3.584 3.591 6,339 +0.03(+0.92%)
May 25, 2010 3.412 3.558 3.412 3.558 422,088 +0.01(+0.28%)
May 24, 2010 3.442 3.571 3.442 3.548 325,895 +0.09(+2.63%)
May 21, 2010 3.301 3.475 3.293 3.457 1,137,608 +0.05(+1.48%)
May 20, 2010 3.407 3.490 3.394 3.407 946,234 -0.11(-3.16%)
May 19, 2010 3.538 3.581 3.379 3.518 1,016,274 -0.10(-2.79%)
May 18, 2010 3.627 3.727 3.604 3.619 477,463 -0.02(-0.49%)
May 17, 2010 3.697 3.720 3.553 3.637 596,444 -0.07(-1.77%)
May 14, 2010 3.702 3.818 3.687 3.702 352,028 -0.12(-3.04%)
May 13, 2010 3.826 3.852 3.775 3.818 449,100 +0.01(+0.26%)
May 12, 2010 3.849 3.899 3.786 3.808 483,229 -0.01(-0.34%)
May 11, 2010 3.813 3.839 3.791 3.821 638,199 +0.10(+2.55%)
May 10, 2010 3.699 3.731 3.699 3.726 671,163 +0.12(+3.33%)
May 07, 2010 3.664 3.664 3.436 3.606 1,202,425 +0.10(+2.78%)
May 06, 2010 3.791 3.804 3.326 3.509 3,118,827 -0.31(-8.00%)
May 05, 2010 3.849 3.892 3.814 3.814 698,154 -0.09(-2.37%)
May 04, 2010 3.914 3.939 3.876 3.906 467,596 -0.01(-0.13%)
May 03, 2010 3.884 3.916 3.879 3.911 320,973 +0.05(+1.30%)
Apr 30, 2010 3.871 3.881 3.834 3.861 281,211 -0.01(-0.26%)
Apr 29, 2010 3.829 3.876 3.819 3.871 294,814 +0.06(+1.44%)
Apr 28, 2010 3.894 3.894 3.816 3.816 301,448 -0.05(-1.23%)
Apr 27, 2010 3.911 3.924 3.864 3.864 348,967 -0.05(-1.21%)
Apr 26, 2010 3.876 3.921 3.876 3.911 329,054 +0.04(+1.05%)
Apr 23, 2010 3.834 3.881 3.819 3.871 348,575 +0.04(+1.16%)
Apr 22, 2010 3.816 3.839 3.811 3.826 805,151 +0.00(+0.00%)
Apr 21, 2010 3.929 3.974 3.814 3.826 810,633 -0.08(-2.14%)
Apr 20, 2010 3.884 3.916 3.834 3.910 447,143 +0.09(+2.25%)
Apr 19, 2010 3.761 3.924 3.761 3.824 544,680 -0.03(-0.71%)
Apr 16, 2010 4.039 4.039 3.799 3.851 1,582,029 -0.20(-4.82%)
Apr 15, 2010 4.124 4.126 4.041 4.046 390,056 -0.06(-1.52%)
Apr 14, 2010 4.061 4.161 4.061 4.109 386,529 +0.05(+1.29%)
Apr 13, 2010 4.091 4.094 4.056 4.056 396,757 -0.02(-0.50%)
Apr 12, 2010 4.055 4.087 4.055 4.077 355,187 +0.03(+0.80%)
Apr 09, 2010 4.050 4.067 4.015 4.045 422,202 +0.03(+0.74%)
Apr 08, 2010 3.970 4.015 3.950 4.015 390,567 +0.05(+1.16%)
Apr 07, 2010 3.943 4.012 3.943 3.969 513,983 +0.02(+0.53%)
Apr 06, 2010 3.861 3.958 3.861 3.948 397,499 +0.07(+1.79%)
Apr 05, 2010 3.846 3.891 3.836 3.879 279,297 +0.03(+0.89%)
Apr 01, 2010 3.822 3.844 3.844 3.844 283,882 +0.03(+0.79%)
Mar 31, 2010 3.817 3.819 3.804 3.814 192,846 +0.01(+0.20%)
Mar 30, 2010 3.814 3.819 3.799 3.807 158,893 +0.01(+0.26%)
Mar 29, 2010 3.844 3.856 3.797 3.797 257,897 -0.03(-0.71%)
Mar 26, 2010 3.856 3.856 3.822 3.824 313,633 -0.03(-0.71%)
Mar 25, 2010 3.819 3.859 3.807 3.851 352,408 +0.05(+1.30%)
Mar 24, 2010 3.817 3.819 3.784 3.802 265,328 -0.00(-0.07%)
Mar 23, 2010 3.804 3.812 3.785 3.804 391,382 +0.01(+0.39%)
Mar 22, 2010 3.762 3.819 3.750 3.789 290,172 +0.01(+0.33%)
Mar 19, 2010 3.760 3.777 3.735 3.777 269,510 +0.01(+0.39%)
Mar 18, 2010 3.740 3.772 3.740 3.762 203,882 +0.01(+0.26%)
Mar 17, 2010 3.730 3.757 3.727 3.752 204,064 +0.01(+0.33%)
Mar 16, 2010 3.722 3.745 3.698 3.740 517,403 +0.00(+0.07%)
Mar 15, 2010 3.769 3.769 3.737 3.737 564,397 -0.06(-1.50%)
Mar 12, 2010 3.782 3.794 3.735 3.794 626,403 +0.01(+0.33%)
Mar 11, 2010 3.769 3.782 3.727 3.782 835,718 +0.01(+0.25%)
Mar 10, 2010 3.768 3.795 3.768 3.772 331,480 +0.00(+0.00%)
Mar 09, 2010 3.755 3.792 3.753 3.772 365,969 +0.02(+0.55%)
Mar 08, 2010 3.709 3.753 3.706 3.752 358,128 +0.04(+1.09%)
Mar 05, 2010 3.677 3.711 3.677 3.711 241,026 +0.03(+0.87%)
Mar 04, 2010 3.669 3.679 3.657 3.679 360,464 +0.01(+0.27%)
Mar 03, 2010 3.659 3.672 3.654 3.669 618,442 +0.01(+0.33%)
Mar 02, 2010 3.618 3.672 3.618 3.657 557,183 +0.04(+1.23%)
Mar 01, 2010 3.618 3.618 3.571 3.613 462,380 +0.03(+0.89%)
Feb 26, 2010 3.608 3.618 3.568 3.581 351,349 -0.01(-0.21%)
Feb 25, 2010 3.551 3.610 3.551 3.588 226,195 -0.00(-0.07%)
Feb 24, 2010 3.605 3.623 3.588 3.591 437,791 +0.01(+0.41%)
Feb 23, 2010 3.544 3.595 3.544 3.576 398,643 +0.02(+0.62%)
Feb 22, 2010 3.591 3.595 3.541 3.554 453,412 -0.04(-1.09%)
Feb 19, 2010 3.554 3.595 3.539 3.593 269,819 +0.03(+0.90%)
Feb 18, 2010 3.532 3.564 3.529 3.561 190,262 +0.02(+0.69%)
Feb 17, 2010 3.534 3.545 3.512 3.537 263,455 +0.00(+0.14%)
Feb 16, 2010 3.514 3.539 3.502 3.532 327,460 +0.01(+0.36%)
Feb 12, 2010 3.480 3.519 3.519 3.519 345,457 +0.01(+0.20%)
Feb 11, 2010 3.487 3.522 3.478 3.512 216,295 +0.03(+0.85%)
Feb 10, 2010 3.527 3.541 3.460 3.482 382,619 -0.04(-1.20%)
Feb 09, 2010 3.410 3.556 3.410 3.525 486,733 +0.12(+3.58%)
Feb 08, 2010 3.384 3.452 3.374 3.403 623,600 +0.03(+0.87%)
Feb 05, 2010 3.410 3.449 3.291 3.374 1,459,773 -0.06(-1.77%)
Feb 04, 2010 3.622 3.622 3.413 3.435 1,483,584 -0.19(-5.17%)
Feb 03, 2010 3.610 3.634 3.593 3.622 298,987 +0.01(+0.34%)
Feb 02, 2010 3.610 3.620 3.593 3.610 268,738 -0.01(-0.27%)
Feb 01, 2010 3.615 3.620 3.586 3.620 486,869 +0.04(+1.09%)
Jan 29, 2010 3.612 3.620 3.578 3.581 297,442 -0.02(-0.59%)
Jan 28, 2010 3.600 3.607 3.542 3.602 366,377 -0.00(-0.09%)
Jan 27, 2010 3.571 3.605 3.547 3.605 284,103 +0.01(+0.41%)
Jan 26, 2010 3.539 3.600 3.534 3.590 275,065 +0.03(+0.75%)
Jan 25, 2010 3.556 3.566 3.530 3.564 328,187 +0.00(+0.14%)
Jan 22, 2010 3.573 3.590 3.556 3.559 262,786 -0.03(-0.88%)
Jan 21, 2010 3.612 3.637 3.554 3.590 232,862 -0.03(-0.87%)
Jan 20, 2010 3.595 3.622 3.571 3.622 298,144 +0.02(+0.47%)
Jan 19, 2010 3.573 3.622 3.559 3.605 339,497 +0.02(+0.54%)
Jan 15, 2010 3.564 3.586 3.586 3.586 249,364 +0.01(+0.27%)
Jan 14, 2010 3.605 3.605 3.539 3.576 575,239 -0.04(-1.08%)
Jan 13, 2010 3.578 3.615 3.569 3.615 262,510 +0.03(+0.75%)
Jan 12, 2010 3.576 3.603 3.566 3.588 253,341 -0.03(-0.81%)
Jan 11, 2010 3.569 3.617 3.556 3.617 357,191 +0.05(+1.36%)
Jan 08, 2010 3.503 3.569 3.488 3.569 282,533 +0.07(+2.09%)
Jan 07, 2010 3.505 3.505 3.430 3.495 582,757 -0.01(-0.42%)
Jan 06, 2010 3.483 3.527 3.471 3.510 297,376 +0.03(+0.91%)
Jan 05, 2010 3.362 3.498 3.359 3.478 695,021 +0.07(+2.00%)
Jan 04, 2010 3.413 3.420 3.340 3.410 1,070,723 -0.02(-0.68%)
Dec 31, 2009 3.432 3.434 3.434 3.434 285,516 +0.01(+0.33%)
Dec 30, 2009 3.464 3.469 3.415 3.422 452,467 -0.07(-1.95%)
Dec 29, 2009 3.530 3.564 3.459 3.491 423,570 -0.02(-0.50%)
Dec 28, 2009 3.499 3.549 3.496 3.508 526,344 +0.01(+0.35%)
Dec 24, 2009 3.470 3.496 3.470 3.496 134,187 +0.01(+0.35%)
Dec 23, 2009 3.455 3.484 3.436 3.484 208,336 +0.05(+1.47%)
Dec 22, 2009 3.453 3.484 3.424 3.433 546,269 -0.01(-0.42%)
Dec 21, 2009 3.484 3.491 3.448 3.448 282,568 -0.04(-1.11%)
Dec 18, 2009 3.465 3.506 3.444 3.486 268,499 +0.03(+0.77%)
Dec 17, 2009 3.421 3.467 3.419 3.460 303,064 +0.01(+0.35%)
Dec 16, 2009 3.441 3.448 3.419 3.448 158,662 +0.01(+0.28%)
Dec 15, 2009 3.458 3.458 3.407 3.438 240,554 -0.02(-0.63%)
Dec 14, 2009 3.404 3.460 3.404 3.460 356,434 +0.05(+1.41%)
Dec 11, 2009 3.400 3.412 3.388 3.412 176,268 +0.02(+0.50%)
Dec 10, 2009 3.397 3.400 3.385 3.395 356,447 +0.01(+0.21%)
Dec 09, 2009 3.385 3.400 3.315 3.388 554,987 +0.00(+0.13%)
Dec 08, 2009 3.364 3.395 3.336 3.383 379,214 +0.01(+0.35%)
Dec 07, 2009 3.343 3.390 3.341 3.371 486,371 +0.05(+1.36%)
Dec 04, 2009 3.336 3.349 3.309 3.326 459,587 +0.01(+0.36%)
Dec 03, 2009 3.359 3.367 3.312 3.314 329,432 -0.04(-1.28%)
Dec 02, 2009 3.393 3.395 3.350 3.357 429,855 -0.02(-0.64%)
Dec 01, 2009 3.328 3.378 3.324 3.378 316,746 +0.06(+1.80%)
Nov 30, 2009 3.295 3.328 3.285 3.319 278,671 +0.04(+1.09%)
Nov 27, 2009 3.223 3.309 3.223 3.283 416,373 -0.05(-1.65%)
Nov 25, 2009 3.328 3.357 3.328 3.338 183,789 +0.01(+0.21%)
Nov 24, 2009 3.328 3.350 3.319 3.331 146,212 +0.00(+0.00%)
Nov 23, 2009 3.347 3.367 3.319 3.331 305,978 -0.01(-0.29%)
Nov 20, 2009 3.343 3.350 3.309 3.340 149,328 -0.01(-0.21%)
Nov 19, 2009 3.316 3.350 3.297 3.347 197,204 +0.01(+0.36%)
Nov 18, 2009 3.321 3.340 3.309 3.336 308,516 +0.01(+0.36%)
Nov 17, 2009 3.319 3.338 3.319 3.324 193,824 -0.01(-0.43%)
Nov 16, 2009 3.347 3.362 3.324 3.338 296,864 -0.01(-0.36%)
Nov 13, 2009 3.328 3.357 3.297 3.350 349,733 +0.01(+0.21%)
Nov 12, 2009 3.359 3.362 3.331 3.343 379,311 -0.02(-0.72%)
Nov 11, 2009 3.360 3.381 3.336 3.367 365,162 +0.03(+0.92%)
Nov 10, 2009 3.301 3.365 3.289 3.336 454,531 +0.04(+1.07%)
Nov 09, 2009 3.282 3.348 3.281 3.301 678,263 +0.04(+1.16%)
Nov 06, 2009 3.199 3.280 3.187 3.263 356,839 +0.04(+1.25%)
Nov 05, 2009 3.185 3.239 3.180 3.223 291,501 +0.04(+1.19%)
Nov 04, 2009 3.190 3.228 3.180 3.185 216,085 -0.00(-0.07%)
Nov 03, 2009 3.116 3.213 3.115 3.187 381,855 +0.04(+1.20%)
Nov 02, 2009 3.116 3.199 3.107 3.149 369,497 +0.04(+1.22%)
Oct 30, 2009 3.225 3.225 3.098 3.112 417,313 -0.05(-1.72%)
Oct 29, 2009 3.116 3.171 3.112 3.166 609,106 +0.09(+2.92%)
Oct 28, 2009 3.263 3.265 3.031 3.076 762,349 -0.21(-6.34%)
Oct 27, 2009 3.268 3.306 3.263 3.284 314,238 +0.01(+0.22%)
Oct 26, 2009 3.261 3.324 3.256 3.277 461,340 +0.00(+0.14%)
Oct 23, 2009 3.256 3.280 3.256 3.272 240,602 +0.02(+0.58%)
Oct 22, 2009 3.220 3.254 3.166 3.254 645,478 +0.02(+0.58%)
Oct 21, 2009 3.230 3.244 3.218 3.235 262,302 -0.01(-0.22%)
Oct 20, 2009 3.223 3.251 3.218 3.242 421,065 +0.01(+0.45%)
Oct 19, 2009 3.178 3.244 3.164 3.227 360,650 +0.04(+1.25%)
Oct 16, 2009 3.202 3.211 3.154 3.187 516,523 -0.01(-0.44%)
Oct 15, 2009 3.213 3.228 3.192 3.202 239,426 -0.03(-0.81%)
Oct 14, 2009 3.228 3.244 3.204 3.228 260,091 +0.01(+0.22%)
Oct 13, 2009 3.228 3.228 3.192 3.220 263,639 +0.00(+0.13%)
Oct 12, 2009 3.202 3.230 3.197 3.216 383,042 +0.01(+0.29%)
Oct 09, 2009 3.167 3.207 3.167 3.207 279,203 +0.03(+0.81%)
Oct 08, 2009 3.195 3.202 3.164 3.181 336,864 -0.01(-0.37%)
Oct 07, 2009 3.174 3.207 3.160 3.193 354,201 +0.02(+0.59%)
Oct 06, 2009 3.158 3.197 3.153 3.174 306,882 +0.03(+0.82%)
Oct 05, 2009 3.090 3.153 3.064 3.148 417,997 +0.06(+1.96%)
Oct 02, 2009 3.097 3.100 3.034 3.088 527,300 -0.04(-1.26%)
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.