Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 3.780 3.790 3.770 3.780 231,811 +0.00(+0.07%)
May 29, 2008 3.778 3.783 3.760 3.778 325,525 +0.00(+0.00%)
May 28, 2008 3.793 3.793 3.760 3.778 279,941 -0.00(-0.07%)
May 27, 2008 3.796 3.831 3.778 3.780 427,160 -0.01(-0.33%)
May 26, 2008 3.793 3.808 3.770 3.793 0 +0.00(+0.00%)
May 23, 2008 3.793 3.808 3.770 3.793 217,299 +0.02(+0.61%)
May 22, 2008 3.816 3.816 3.768 3.770 412,253 -0.03(-0.87%)
May 21, 2008 3.808 3.818 3.801 3.803 180,296 +0.00(+0.07%)
May 20, 2008 3.867 3.869 3.801 3.801 419,533 -0.06(-1.51%)
May 19, 2008 3.884 3.912 3.846 3.859 409,258 -0.01(-0.26%)
May 16, 2008 3.856 3.877 3.834 3.869 171,967 +0.01(+0.20%)
May 15, 2008 3.813 3.861 3.811 3.861 123,790 +0.04(+1.00%)
May 14, 2008 3.783 3.851 3.783 3.823 227,976 +0.04(+1.07%)
May 13, 2008 3.877 3.877 3.775 3.783 357,021 -0.09(-2.36%)
May 12, 2008 3.933 3.933 3.874 3.874 375,680 -0.03(-0.78%)
May 09, 2008 3.877 3.907 3.869 3.905 93,129 +0.04(+0.92%)
May 08, 2008 3.864 3.902 3.864 3.869 214,082 +0.01(+0.33%)
May 07, 2008 3.874 3.887 3.856 3.856 214,792 -0.03(-0.65%)
May 06, 2008 3.877 3.894 3.861 3.882 401,722 -0.01(-0.13%)
May 05, 2008 3.933 3.950 3.884 3.887 416,648 -0.03(-0.84%)
May 02, 2008 3.889 3.948 3.889 3.920 237,605 +0.02(+0.45%)
May 01, 2008 3.867 3.915 3.867 3.902 306,353 +0.03(+0.72%)
Apr 30, 2008 3.879 3.879 3.854 3.874 419,127 +0.02(+0.59%)
Apr 29, 2008 3.813 3.869 3.808 3.851 308,403 +0.02(+0.60%)
Apr 28, 2008 3.760 3.828 3.760 3.828 334,070 +0.07(+1.96%)
Apr 25, 2008 3.768 3.785 3.737 3.755 334,227 +0.01(+0.14%)
Apr 24, 2008 3.742 3.755 3.711 3.750 255,669 +0.01(+0.34%)
Apr 23, 2008 3.679 3.742 3.679 3.737 265,894 +0.07(+1.87%)
Apr 22, 2008 3.661 3.674 3.615 3.669 221,315 +0.04(+1.05%)
Apr 21, 2008 3.626 3.643 3.610 3.631 160,576 +0.01(+0.14%)
Apr 18, 2008 3.598 3.671 3.598 3.626 316,010 +0.04(+0.99%)
Apr 17, 2008 3.590 3.603 3.557 3.590 231,007 +0.00(+0.04%)
Apr 16, 2008 3.577 3.595 3.557 3.589 117,653 +0.05(+1.54%)
Apr 15, 2008 3.547 3.547 3.511 3.534 150,092 -0.02(-0.43%)
Apr 14, 2008 3.501 3.562 3.501 3.549 180,926 +0.04(+1.16%)
Apr 11, 2008 3.565 3.565 3.504 3.509 182,097 -0.09(-2.61%)
Apr 10, 2008 3.544 3.608 3.544 3.603 214,023 +0.04(+1.07%)
Apr 09, 2008 3.552 3.565 3.539 3.565 164,853 +0.03(+0.93%)
Apr 08, 2008 3.522 3.552 3.514 3.532 247,960 +0.03(+0.87%)
Apr 07, 2008 3.489 3.529 3.489 3.501 266,051 +0.03(+0.73%)
Apr 04, 2008 3.478 3.506 3.458 3.476 216,388 -0.00(-0.07%)
Apr 03, 2008 3.486 3.488 3.448 3.478 131,646 -0.01(-0.22%)
Apr 02, 2008 3.392 3.494 3.389 3.486 508,789 +0.07(+2.16%)
Apr 01, 2008 3.362 3.412 3.359 3.412 496,235 +0.08(+2.28%)
Mar 31, 2008 3.311 3.344 3.301 3.336 396,909 +0.00(+0.00%)
Mar 28, 2008 3.364 3.384 3.321 3.336 778,053 -0.05(-1.42%)
Mar 27, 2008 3.412 3.445 3.382 3.384 277,572 -0.05(-1.40%)
Mar 26, 2008 3.552 3.552 3.354 3.433 351,976 +0.08(+2.42%)
Mar 25, 2008 3.336 3.369 3.316 3.352 245,555 -0.02(-0.45%)
Mar 24, 2008 3.311 3.407 3.303 3.367 223,483 +0.08(+2.31%)
Mar 21, 2008 3.209 3.291 3.202 3.291 313,743 +0.00(+0.00%)
Mar 20, 2008 3.209 3.291 3.202 3.291 313,743 +0.07(+2.13%)
Mar 19, 2008 3.199 3.222 3.195 3.222 265,263 +0.03(+0.87%)
Mar 18, 2008 3.184 3.326 3.184 3.194 639,627 +0.02(+0.72%)
Mar 17, 2008 3.298 3.298 3.146 3.171 482,826 -0.16(-4.73%)
Mar 14, 2008 3.354 3.354 3.311 3.329 206,601 -0.04(-1.06%)
Mar 13, 2008 3.374 3.405 3.331 3.364 198,801 +0.01(+0.38%)
Mar 12, 2008 3.400 3.415 3.352 3.352 238,066 -0.10(-2.80%)
Mar 11, 2008 3.400 3.450 3.379 3.448 287,729 +0.07(+2.18%)
Mar 10, 2008 3.450 3.461 3.374 3.374 219,735 -0.09(-2.56%)
Mar 07, 2008 3.450 3.463 3.425 3.463 194,316 +0.00(+0.00%)
Mar 06, 2008 3.466 3.499 3.450 3.463 220,724 -0.02(-0.44%)
Mar 05, 2008 3.412 3.516 3.402 3.478 336,604 +0.08(+2.31%)
Mar 04, 2008 3.255 3.476 3.255 3.400 442,371 -0.08(-2.33%)
Mar 03, 2008 3.552 3.562 3.471 3.481 343,758 -0.07(-1.86%)
Feb 29, 2008 3.570 3.570 3.534 3.547 189,389 -0.03(-0.78%)
Feb 28, 2008 3.593 3.608 3.567 3.575 211,666 -0.03(-0.84%)
Feb 27, 2008 3.603 3.615 3.565 3.605 230,578 +0.01(+0.35%)
Feb 26, 2008 3.565 3.615 3.527 3.593 269,748 +0.06(+1.58%)
Feb 25, 2008 3.476 3.552 3.450 3.537 362,618 +0.06(+1.68%)
Feb 22, 2008 3.560 3.587 3.478 3.478 439,576 -0.08(-2.21%)
Feb 21, 2008 3.608 3.626 3.552 3.557 148,200 -0.07(-2.03%)
Feb 20, 2008 3.577 3.648 3.552 3.631 169,760 -0.01(-0.28%)
Feb 19, 2008 3.560 3.727 3.554 3.641 341,578 +0.09(+2.43%)
Feb 18, 2008 3.529 3.554 3.496 3.554 0 +0.00(+0.00%)
Feb 15, 2008 3.529 3.554 3.496 3.554 311,063 +0.02(+0.57%)
Feb 14, 2008 3.679 3.679 3.489 3.534 410,078 -0.11(-3.06%)
Feb 13, 2008 3.740 3.742 3.646 3.646 340,282 -0.13(-3.56%)
Feb 12, 2008 3.755 3.798 3.752 3.780 238,997 +0.04(+1.03%)
Feb 11, 2008 3.831 3.831 3.719 3.742 307,997 -0.06(-1.68%)
Feb 08, 2008 3.806 3.834 3.793 3.806 266,449 +0.01(+0.20%)
Feb 07, 2008 3.785 3.846 3.780 3.798 190,757 +0.01(+0.33%)
Feb 06, 2008 3.768 3.831 3.755 3.785 214,417 +0.01(+0.27%)
Feb 05, 2008 3.828 3.844 3.770 3.775 194,789 -0.05(-1.33%)
Feb 04, 2008 3.826 3.867 3.818 3.826 318,548 -0.01(-0.13%)
Feb 01, 2008 3.831 3.836 3.801 3.831 215,994 +0.00(+0.00%)
Jan 31, 2008 3.775 3.831 3.768 3.831 159,177 +0.05(+1.34%)
Jan 30, 2008 3.788 3.806 3.765 3.780 232,943 +0.01(+0.34%)
Jan 29, 2008 3.801 3.806 3.757 3.768 212,041 -0.01(-0.20%)
Jan 28, 2008 3.755 3.780 3.712 3.775 206,692 +0.05(+1.36%)
Jan 25, 2008 3.737 3.752 3.661 3.724 294,726 +0.01(+0.14%)
Jan 24, 2008 3.697 3.724 3.631 3.719 351,582 +0.09(+2.59%)
Jan 23, 2008 3.666 3.719 3.623 3.626 271,443 -0.00(-0.07%)
Jan 22, 2008 3.582 3.633 3.395 3.628 402,427 -0.03(-0.83%)
Jan 21, 2008 3.742 3.760 3.643 3.659 0 +0.00(+0.00%)
Jan 18, 2008 3.742 3.760 3.643 3.659 228,154 -0.05(-1.23%)
Jan 17, 2008 3.793 3.823 3.691 3.704 480,745 -0.09(-2.28%)
Jan 16, 2008 3.712 3.806 3.712 3.790 256,592 +0.04(+1.01%)
Jan 15, 2008 3.742 3.752 3.707 3.752 178,944 -0.01(-0.20%)
Jan 14, 2008 3.704 3.780 3.704 3.760 229,789 +0.08(+2.14%)
Jan 11, 2008 3.704 3.712 3.636 3.681 245,555 -0.01(-0.21%)
Jan 10, 2008 3.661 3.689 3.608 3.689 260,927 +0.05(+1.47%)
Jan 09, 2008 3.666 3.666 3.606 3.636 191,951 -0.03(-0.76%)
Jan 08, 2008 3.653 3.699 3.631 3.664 288,577 +0.01(+0.28%)
Jan 07, 2008 3.709 3.742 3.643 3.653 168,456 -0.05(-1.30%)
Jan 04, 2008 3.730 3.730 3.679 3.702 171,061 -0.02(-0.48%)
Jan 03, 2008 3.651 3.722 3.641 3.719 178,944 +0.08(+2.30%)
Jan 02, 2008 3.590 3.638 3.570 3.636 240,707 +0.08(+2.28%)
Jan 01, 2008 3.539 3.641 3.529 3.554 0 +0.00(+0.00%)
Dec 31, 2007 3.539 3.641 3.529 3.554 847,944 +0.03(+0.72%)
Dec 28, 2007 3.666 3.666 3.529 3.529 860,024 -0.14(-3.74%)
Dec 27, 2007 3.691 3.704 3.620 3.666 352,764 -0.02(-0.48%)
Dec 26, 2007 3.737 3.737 3.661 3.684 364,195 -0.03(-0.69%)
Dec 24, 2007 3.554 3.727 3.554 3.709 296,141 +0.12(+3.33%)
Dec 21, 2007 3.544 3.646 3.544 3.590 601,383 +0.02(+0.57%)
Dec 20, 2007 3.651 3.653 3.567 3.570 501,359 -0.01(-0.35%)
Dec 19, 2007 3.641 3.641 3.580 3.582 269,204 -0.03(-0.77%)
Dec 18, 2007 3.676 3.676 3.610 3.610 388,238 -0.07(-1.79%)
Dec 17, 2007 3.778 3.778 3.671 3.676 381,143 -0.08(-2.16%)
Dec 14, 2007 3.831 3.836 3.745 3.757 200,228 -0.04(-0.94%)
Dec 13, 2007 3.844 3.869 3.785 3.793 160,813 -0.03(-0.80%)
Dec 12, 2007 3.831 3.867 3.818 3.823 288,518 +0.02(+0.53%)
Dec 11, 2007 3.768 3.867 3.768 3.803 307,043 -0.02(-0.60%)
Dec 10, 2007 3.844 3.927 3.811 3.826 249,497 -0.13(-3.33%)
Dec 07, 2007 3.998 4.016 3.917 3.958 387,055 -0.04(-1.02%)
Dec 06, 2007 4.021 4.021 3.976 3.998 164,754 +0.03(+0.64%)
Dec 05, 2007 4.021 4.026 3.971 3.973 170,273 -0.05(-1.20%)
Dec 04, 2007 3.915 4.021 3.915 4.021 170,694 +0.06(+1.54%)
Dec 03, 2007 3.912 3.981 3.854 3.960 316,502 +0.07(+1.89%)
Nov 30, 2007 3.755 3.887 3.755 3.887 387,844 +0.13(+3.51%)
Nov 29, 2007 3.712 3.790 3.712 3.755 276,693 +0.00(+0.00%)
Nov 28, 2007 3.676 3.763 3.676 3.755 399,672 +0.07(+2.00%)
Nov 27, 2007 3.707 3.745 3.666 3.681 332,663 -0.02(-0.62%)
Nov 26, 2007 3.775 3.775 3.704 3.704 198,257 -0.04(-1.02%)
Nov 23, 2007 3.712 3.742 3.679 3.742 165,543 +0.04(+1.03%)
Nov 21, 2007 3.595 3.712 3.595 3.704 271,766 -0.00(-0.07%)
Nov 20, 2007 3.691 3.755 3.691 3.707 200,228 -0.01(-0.27%)
Nov 19, 2007 3.755 3.778 3.643 3.717 493,476 -0.04(-0.95%)
Nov 16, 2007 3.785 3.790 3.712 3.752 196,287 +0.01(+0.20%)
Nov 15, 2007 4.059 4.059 3.735 3.745 211,658 -0.05(-1.34%)
Nov 14, 2007 3.801 3.818 3.780 3.796 239,265 +0.00(+0.07%)
Nov 13, 2007 3.796 3.801 3.755 3.793 257,778 -0.00(-0.02%)
Nov 12, 2007 3.806 3.859 3.780 3.794 381,143 -0.03(-0.71%)
Nov 09, 2007 4.085 4.085 3.770 3.821 237,562 +0.01(+0.27%)
Nov 08, 2007 3.882 3.882 3.780 3.811 364,593 -0.05(-1.18%)
Nov 07, 2007 3.971 3.971 3.844 3.856 289,700 -0.10(-2.56%)
Nov 06, 2007 3.993 4.047 3.943 3.958 304,682 -0.05(-1.14%)
Nov 05, 2007 4.288 4.288 3.988 4.004 277,482 -0.08(-1.99%)
Nov 02, 2007 4.108 4.108 4.059 4.085 132,040 -0.00(-0.06%)
Nov 01, 2007 4.097 4.123 4.087 4.087 178,944 -0.02(-0.43%)
Oct 31, 2007 4.161 4.171 4.105 4.105 174,214 -0.02(-0.55%)
Oct 30, 2007 4.135 4.161 4.123 4.128 152,142 -0.02(-0.49%)
Oct 29, 2007 4.148 4.174 4.141 4.148 141,500 +0.03(+0.74%)
Oct 26, 2007 4.113 4.158 4.092 4.118 153,324 +0.02(+0.50%)
Oct 25, 2007 4.072 4.120 4.049 4.097 175,397 +0.03(+0.62%)
Oct 24, 2007 4.110 4.138 4.064 4.072 189,586 -0.04(-0.86%)
Oct 23, 2007 4.090 4.128 4.085 4.108 195,498 +0.01(+0.31%)
Oct 22, 2007 4.115 4.135 4.090 4.095 182,491 -0.02(-0.49%)
Oct 19, 2007 4.186 4.186 4.115 4.115 204,958 -0.06(-1.34%)
Oct 18, 2007 4.186 4.194 4.161 4.171 189,980 +0.01(+0.12%)
Oct 17, 2007 4.237 4.239 4.163 4.166 177,761 -0.02(-0.48%)
Oct 16, 2007 4.250 4.250 4.186 4.186 194,316 -0.04(-0.96%)
Oct 15, 2007 4.288 4.293 4.217 4.227 202,987 -0.02(-0.42%)
Oct 12, 2007 4.275 4.295 4.245 4.245 119,427 +0.01(+0.12%)
Oct 11, 2007 4.262 4.326 4.214 4.239 365,377 -0.10(-2.28%)
Oct 10, 2007 4.300 4.338 4.300 4.338 234,519 +0.06(+1.30%)
Oct 09, 2007 4.308 4.338 4.283 4.283 137,952 -0.01(-0.12%)
Oct 08, 2007 4.333 4.336 4.275 4.288 133,222 -0.01(-0.30%)
Oct 05, 2007 4.288 4.338 4.283 4.300 135,193 +0.02(+0.53%)
Oct 04, 2007 4.316 4.336 4.275 4.278 127,310 -0.02(-0.47%)
Oct 03, 2007 4.323 4.333 4.283 4.298 173,032 -0.03(-0.59%)
Oct 02, 2007 4.338 4.338 4.265 4.323 175,002 +0.01(+0.12%)
Oct 01, 2007 4.272 4.333 4.229 4.318 223,877 +0.07(+1.67%)
Sep 28, 2007 4.300 4.326 4.224 4.247 275,117 -0.02(-0.36%)
Sep 27, 2007 4.351 4.377 4.250 4.262 342,122 -0.07(-1.64%)
Sep 26, 2007 4.338 4.349 4.255 4.333 301,131 +0.02(+0.47%)
Sep 25, 2007 4.326 4.338 4.288 4.313 226,636 -0.01(-0.29%)
Sep 24, 2007 4.328 4.349 4.311 4.326 178,944 +0.04(+0.89%)
Sep 21, 2007 4.275 4.326 4.275 4.288 203,381 +0.02(+0.54%)
Sep 20, 2007 4.349 4.351 4.265 4.265 213,629 -0.06(-1.29%)
Sep 19, 2007 4.308 4.351 4.252 4.321 391,391 +0.08(+1.79%)
Sep 18, 2007 4.166 4.308 4.166 4.245 379,172 +0.07(+1.64%)
Sep 17, 2007 4.199 4.207 4.161 4.176 298,372 +0.02(+0.49%)
Sep 14, 2007 4.247 4.247 4.151 4.156 240,037 -0.05(-1.22%)
Sep 13, 2007 4.222 4.232 4.168 4.207 220,724 -0.02(-0.47%)
Sep 12, 2007 4.305 4.305 4.227 4.227 281,817 -0.04(-0.89%)
Sep 11, 2007 4.262 4.308 4.262 4.265 375,625 +0.05(+1.14%)
Sep 10, 2007 4.288 4.290 4.217 4.217 236,490 -0.04(-1.01%)
Sep 07, 2007 4.280 4.285 4.191 4.260 534,074 -0.02(-0.47%)
Sep 06, 2007 4.212 4.283 4.161 4.280 411,493 +0.12(+2.80%)
Sep 05, 2007 4.196 4.222 4.163 4.163 282,211 -0.04(-0.93%)
Sep 04, 2007 4.194 4.216 4.168 4.202 494,659 +0.04(+1.00%)
Aug 31, 2007 4.148 4.205 4.138 4.161 516,731 +0.05(+1.17%)
Aug 30, 2007 3.945 4.118 3.945 4.113 1,415,394 +0.14(+3.58%)
Aug 29, 2007 3.943 3.983 3.907 3.971 228,607 +0.05(+1.23%)
Aug 28, 2007 3.983 3.996 3.892 3.922 269,599 -0.01(-0.26%)
Aug 27, 2007 4.034 4.057 3.933 3.933 341,334 -0.07(-1.65%)
Aug 24, 2007 4.034 4.039 3.971 3.998 338,575 -0.01(-0.32%)
Aug 23, 2007 4.009 4.021 3.958 4.011 519,096 +0.03(+0.64%)
Aug 22, 2007 3.963 4.052 3.854 3.986 519,884 +0.05(+1.35%)
Aug 21, 2007 3.806 3.961 3.780 3.933 249,497 +0.09(+2.31%)
Aug 20, 2007 3.806 3.897 3.773 3.844 468,250 +0.06(+1.68%)
Aug 17, 2007 3.742 3.882 3.643 3.780 619,604 +0.19(+5.23%)
Aug 16, 2007 3.410 3.707 3.313 3.593 1,370,067 +0.17(+5.04%)
Aug 15, 2007 3.643 3.651 3.309 3.420 2,028,299 -0.35(-9.23%)
Aug 14, 2007 3.844 3.872 3.681 3.768 376,413 -0.11(-2.94%)
Aug 13, 2007 3.874 3.920 3.745 3.882 532,103 -0.05(-1.29%)
Aug 10, 2007 3.877 3.948 3.877 3.933 331,480 +0.04(+0.91%)
Aug 09, 2007 3.894 3.945 3.869 3.897 441,054 -0.05(-1.39%)
Aug 08, 2007 3.793 4.029 3.793 3.952 555,358 +0.16(+4.12%)
Aug 07, 2007 3.806 3.844 3.783 3.796 439,872 -0.03(-0.86%)
Aug 06, 2007 3.826 3.849 3.681 3.828 587,678 -0.00(-0.07%)
Aug 03, 2007 3.839 3.874 3.831 3.831 282,211 -0.04(-1.11%)
Aug 02, 2007 3.806 3.892 3.806 3.874 407,551 +0.05(+1.33%)
Aug 01, 2007 3.770 3.831 3.745 3.823 513,578 +0.02(+0.60%)
Jul 31, 2007 3.798 3.864 3.770 3.801 526,585 -0.03(-0.79%)
Jul 30, 2007 3.742 3.831 3.742 3.831 426,865 +0.00(+0.00%)
Jul 27, 2007 3.750 3.854 3.730 3.831 449,725 +0.07(+1.89%)
Jul 26, 2007 3.793 3.793 3.552 3.760 1,183,634 -0.04(-1.07%)
Jul 25, 2007 3.831 3.892 3.790 3.801 865,948 -0.11(-2.73%)
Jul 24, 2007 3.915 3.927 3.856 3.907 574,277 -0.04(-1.03%)
Jul 23, 2007 3.971 3.993 3.933 3.948 370,501 -0.05(-1.21%)
Jul 20, 2007 4.026 4.042 3.907 3.996 515,549 -0.01(-0.32%)
Jul 19, 2007 3.879 4.009 3.879 4.009 775,688 +0.11(+2.73%)
Jul 18, 2007 3.950 3.983 3.785 3.902 1,382,286 -0.10(-2.47%)
Jul 17, 2007 4.064 4.064 3.943 4.001 1,186,787 -0.07(-1.81%)
Jul 16, 2007 4.201 4.210 4.062 4.075 949,114 -0.14(-3.31%)
Jul 13, 2007 4.275 4.292 4.214 4.214 349,217 -0.07(-1.66%)
Jul 12, 2007 4.328 4.354 4.214 4.285 400,062 -0.09(-2.03%)
Jul 11, 2007 4.364 4.399 4.341 4.374 260,139 +0.05(+1.17%)
Jul 10, 2007 4.417 4.422 4.316 4.323 445,784 -0.11(-2.41%)
Jul 09, 2007 4.379 4.463 4.379 4.430 176,579 +0.03(+0.63%)
Jul 06, 2007 4.389 4.486 4.364 4.402 168,696 -0.01(-0.15%)
Jul 05, 2007 4.344 4.437 4.344 4.408 214,023 +0.01(+0.32%)
Jul 03, 2007 4.364 4.394 4.354 4.394 117,062 +0.03(+0.70%)
Jul 02, 2007 4.333 4.389 4.316 4.364 180,520 +0.03(+0.70%)
Jun 29, 2007 4.349 4.374 4.300 4.333 280,635 +0.04(+0.95%)
Jun 28, 2007 4.224 4.303 4.199 4.293 258,168 +0.06(+1.32%)
Jun 27, 2007 4.174 4.239 4.174 4.237 296,007 +0.04(+0.91%)
Jun 26, 2007 4.283 4.295 4.161 4.199 591,620 -0.09(-2.07%)
Jun 25, 2007 4.290 4.316 4.283 4.288 290,094 -0.03(-0.65%)
Jun 22, 2007 4.316 4.346 4.290 4.316 251,073 -0.03(-0.58%)
Jun 21, 2007 4.288 4.344 4.288 4.341 221,512 +0.02(+0.35%)
Jun 20, 2007 4.333 4.351 4.278 4.326 511,213 -0.02(-0.41%)
Jun 19, 2007 4.369 4.399 4.321 4.344 335,422 -0.05(-1.21%)
Jun 18, 2007 4.409 4.422 4.346 4.397 301,131 -0.01(-0.17%)
Jun 15, 2007 4.379 4.455 4.377 4.404 255,803 +0.04(+0.87%)
Jun 14, 2007 4.389 4.441 4.366 4.366 233,337 -0.01(-0.29%)
Jun 13, 2007 4.356 4.503 4.356 4.379 647,589 +0.01(+0.12%)
Jun 12, 2007 4.384 4.415 4.318 4.374 634,188 -0.03(-0.69%)
Jun 11, 2007 4.503 4.503 4.379 4.404 390,209 -0.09(-1.92%)
Jun 08, 2007 4.503 4.529 4.491 4.491 182,097 -0.03(-0.56%)
Jun 07, 2007 4.597 4.628 4.516 4.516 294,430 -0.09(-1.98%)
Jun 06, 2007 4.658 4.668 4.595 4.607 232,548 -0.06(-1.20%)
Jun 05, 2007 4.656 4.668 4.645 4.663 187,615 +0.01(+0.16%)
Jun 04, 2007 4.633 4.676 4.633 4.656 150,565 +0.01(+0.16%)
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.