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

Pioneer High Income Trust (NY: PHT )

7.335 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Feb 29, 2008 3.543 3.543 3.508 3.520 190,814 -0.03(-0.78%)
Feb 28, 2008 3.566 3.581 3.541 3.548 213,259 -0.03(-0.84%)
Feb 27, 2008 3.576 3.588 3.538 3.578 232,312 +0.01(+0.35%)
Feb 26, 2008 3.538 3.588 3.500 3.566 271,778 +0.06(+1.58%)
Feb 25, 2008 3.450 3.525 3.425 3.510 365,346 +0.06(+1.68%)
Feb 22, 2008 3.533 3.561 3.452 3.452 442,883 -0.08(-2.21%)
Feb 21, 2008 3.581 3.598 3.525 3.530 149,315 -0.07(-2.03%)
Feb 20, 2008 3.551 3.621 3.525 3.603 171,037 -0.01(-0.28%)
Feb 19, 2008 3.533 3.699 3.528 3.614 344,148 +0.09(+2.43%)
Feb 18, 2008 3.503 3.528 3.470 3.528 0 +0.00(+0.00%)
Feb 15, 2008 3.503 3.528 3.470 3.528 313,404 +0.02(+0.57%)
Feb 14, 2008 3.651 3.651 3.462 3.508 413,163 -0.11(-3.06%)
Feb 13, 2008 3.712 3.714 3.619 3.619 342,842 -0.13(-3.56%)
Feb 12, 2008 3.727 3.770 3.724 3.752 240,795 +0.04(+1.03%)
Feb 11, 2008 3.802 3.802 3.692 3.714 310,314 -0.06(-1.68%)
Feb 08, 2008 3.777 3.805 3.765 3.777 268,454 +0.01(+0.20%)
Feb 07, 2008 3.757 3.818 3.752 3.770 192,192 +0.01(+0.34%)
Feb 06, 2008 3.739 3.802 3.727 3.757 216,031 +0.01(+0.27%)
Feb 05, 2008 3.800 3.815 3.742 3.747 196,254 -0.05(-1.33%)
Feb 04, 2008 3.797 3.838 3.790 3.797 320,945 -0.01(-0.13%)
Feb 01, 2008 3.802 3.807 3.772 3.802 217,619 +0.00(+0.00%)
Jan 31, 2008 3.747 3.802 3.739 3.802 160,375 +0.05(+1.34%)
Jan 30, 2008 3.760 3.777 3.737 3.752 234,695 +0.01(+0.34%)
Jan 29, 2008 3.772 3.777 3.729 3.739 213,636 -0.01(-0.20%)
Jan 28, 2008 3.727 3.752 3.684 3.747 208,247 +0.05(+1.36%)
Jan 25, 2008 3.709 3.724 3.634 3.697 296,943 +0.01(+0.14%)
Jan 24, 2008 3.669 3.697 3.603 3.692 354,227 +0.09(+2.59%)
Jan 23, 2008 3.639 3.692 3.596 3.598 273,485 -0.00(-0.07%)
Jan 22, 2008 3.556 3.606 3.369 3.601 405,455 -0.03(-0.83%)
Jan 21, 2008 3.714 3.732 3.616 3.631 0 +0.00(+0.00%)
Jan 18, 2008 3.714 3.732 3.616 3.631 229,870 -0.05(-1.23%)
Jan 17, 2008 3.765 3.795 3.664 3.677 484,362 -0.09(-2.28%)
Jan 16, 2008 3.684 3.777 3.684 3.762 258,522 +0.04(+1.01%)
Jan 15, 2008 3.714 3.724 3.679 3.724 180,290 -0.01(-0.20%)
Jan 14, 2008 3.677 3.752 3.677 3.732 231,518 +0.08(+2.14%)
Jan 11, 2008 3.677 3.684 3.609 3.654 247,403 -0.01(-0.21%)
Jan 10, 2008 3.634 3.661 3.581 3.661 262,890 +0.05(+1.47%)
Jan 09, 2008 3.639 3.639 3.579 3.609 193,395 -0.03(-0.76%)
Jan 08, 2008 3.626 3.671 3.603 3.636 290,748 +0.01(+0.28%)
Jan 07, 2008 3.682 3.714 3.616 3.626 169,723 -0.05(-1.30%)
Jan 04, 2008 3.702 3.702 3.651 3.674 172,348 -0.02(-0.48%)
Jan 03, 2008 3.624 3.694 3.614 3.692 180,290 +0.08(+2.30%)
Jan 02, 2008 3.563 3.611 3.543 3.609 242,518 +0.08(+2.28%)
Jan 01, 2008 3.513 3.614 3.503 3.528 0 +0.00(+0.00%)
Dec 31, 2007 3.513 3.614 3.503 3.528 854,324 +0.03(+0.72%)
Dec 28, 2007 3.639 3.639 3.503 3.503 866,495 -0.14(-3.74%)
Dec 27, 2007 3.664 3.677 3.593 3.639 355,419 -0.02(-0.48%)
Dec 26, 2007 3.709 3.709 3.634 3.656 366,935 -0.03(-0.69%)
Dec 24, 2007 3.528 3.699 3.528 3.682 298,369 +0.12(+3.33%)
Dec 21, 2007 3.518 3.619 3.518 3.563 605,908 +0.02(+0.57%)
Dec 20, 2007 3.624 3.626 3.541 3.543 505,131 -0.01(-0.35%)
Dec 19, 2007 3.614 3.614 3.553 3.556 271,230 -0.03(-0.77%)
Dec 18, 2007 3.649 3.649 3.583 3.583 391,159 -0.07(-1.79%)
Dec 17, 2007 3.750 3.750 3.644 3.649 384,011 -0.08(-2.16%)
Dec 14, 2007 3.802 3.807 3.717 3.729 201,735 -0.04(-0.94%)
Dec 13, 2007 3.815 3.840 3.757 3.765 162,023 -0.03(-0.80%)
Dec 12, 2007 3.802 3.838 3.790 3.795 290,689 +0.02(+0.53%)
Dec 11, 2007 3.739 3.838 3.739 3.775 309,353 -0.02(-0.60%)
Dec 10, 2007 3.815 3.898 3.782 3.797 251,374 -0.13(-3.33%)
Dec 07, 2007 3.969 3.986 3.888 3.928 389,968 -0.04(-1.02%)
Dec 06, 2007 3.991 3.991 3.946 3.969 165,994 +0.03(+0.64%)
Dec 05, 2007 3.991 3.996 3.941 3.943 171,554 -0.05(-1.20%)
Dec 04, 2007 3.886 3.991 3.886 3.991 171,979 +0.06(+1.54%)
Dec 03, 2007 3.883 3.951 3.825 3.931 318,884 +0.07(+1.89%)
Nov 30, 2007 3.727 3.858 3.727 3.858 390,762 +0.13(+3.51%)
Nov 29, 2007 3.684 3.762 3.684 3.727 278,775 +0.00(+0.00%)
Nov 28, 2007 3.649 3.734 3.649 3.727 402,679 +0.07(+2.00%)
Nov 27, 2007 3.679 3.717 3.639 3.654 335,166 -0.02(-0.62%)
Nov 26, 2007 3.747 3.747 3.677 3.677 199,749 -0.04(-1.02%)
Nov 23, 2007 3.684 3.714 3.652 3.714 166,788 +0.04(+1.03%)
Nov 21, 2007 3.568 3.684 3.568 3.677 273,811 -0.00(-0.07%)
Nov 20, 2007 3.664 3.727 3.664 3.679 201,735 -0.01(-0.27%)
Nov 19, 2007 3.727 3.750 3.616 3.689 497,189 -0.04(-0.95%)
Nov 16, 2007 3.757 3.762 3.684 3.724 197,763 +0.01(+0.20%)
Nov 15, 2007 4.029 4.029 3.707 3.717 213,251 -0.05(-1.34%)
Nov 14, 2007 3.772 3.790 3.752 3.767 241,065 +0.00(+0.07%)
Nov 13, 2007 3.767 3.772 3.727 3.765 259,717 -0.00(-0.02%)
Nov 12, 2007 3.777 3.830 3.752 3.766 384,011 -0.03(-0.71%)
Nov 09, 2007 4.054 4.054 3.742 3.792 239,349 +0.01(+0.27%)
Nov 08, 2007 3.853 3.853 3.752 3.782 367,336 -0.05(-1.18%)
Nov 07, 2007 3.941 3.941 3.815 3.828 291,880 -0.10(-2.56%)
Nov 06, 2007 3.964 4.016 3.913 3.928 306,974 -0.05(-1.14%)
Nov 05, 2007 4.256 4.256 3.959 3.974 279,569 -0.08(-1.99%)
Nov 02, 2007 4.077 4.077 4.029 4.054 133,033 -0.00(-0.06%)
Nov 01, 2007 4.067 4.092 4.057 4.057 180,290 -0.02(-0.43%)
Oct 31, 2007 4.130 4.140 4.074 4.074 175,525 -0.02(-0.55%)
Oct 30, 2007 4.105 4.130 4.092 4.097 153,286 -0.02(-0.49%)
Oct 29, 2007 4.117 4.142 4.110 4.117 142,564 +0.03(+0.74%)
Oct 26, 2007 4.082 4.127 4.062 4.087 154,478 +0.02(+0.50%)
Oct 25, 2007 4.042 4.089 4.019 4.067 176,716 +0.03(+0.62%)
Oct 24, 2007 4.079 4.107 4.034 4.042 191,012 -0.04(-0.86%)
Oct 23, 2007 4.059 4.097 4.054 4.077 196,969 +0.01(+0.31%)
Oct 22, 2007 4.084 4.105 4.059 4.064 183,864 -0.02(-0.49%)
Oct 19, 2007 4.155 4.155 4.084 4.084 206,500 -0.06(-1.34%)
Oct 18, 2007 4.155 4.163 4.130 4.140 191,410 +0.01(+0.12%)
Oct 17, 2007 4.205 4.208 4.132 4.135 179,099 -0.02(-0.48%)
Oct 16, 2007 4.218 4.218 4.155 4.155 195,778 -0.04(-0.96%)
Oct 15, 2007 4.256 4.261 4.185 4.195 204,514 -0.02(-0.42%)
Oct 12, 2007 4.243 4.263 4.213 4.213 120,326 +0.01(+0.12%)
Oct 11, 2007 4.231 4.294 4.183 4.208 368,126 -0.10(-2.28%)
Oct 10, 2007 4.268 4.306 4.268 4.306 236,284 +0.06(+1.30%)
Oct 09, 2007 4.276 4.306 4.251 4.251 138,990 -0.01(-0.12%)
Oct 08, 2007 4.301 4.304 4.243 4.256 134,225 -0.01(-0.29%)
Oct 05, 2007 4.256 4.306 4.251 4.268 136,210 +0.02(+0.53%)
Oct 04, 2007 4.283 4.304 4.243 4.246 128,268 -0.02(-0.47%)
Oct 03, 2007 4.291 4.301 4.251 4.266 174,334 -0.03(-0.59%)
Oct 02, 2007 4.306 4.306 4.233 4.291 176,319 +0.01(+0.12%)
Oct 01, 2007 4.241 4.301 4.198 4.286 225,562 +0.07(+1.67%)
Sep 28, 2007 4.268 4.293 4.193 4.215 277,187 -0.02(-0.36%)
Sep 27, 2007 4.319 4.344 4.218 4.231 344,696 -0.07(-1.64%)
Sep 26, 2007 4.306 4.316 4.223 4.301 303,396 +0.02(+0.47%)
Sep 25, 2007 4.293 4.306 4.256 4.281 228,341 -0.01(-0.29%)
Sep 24, 2007 4.296 4.316 4.278 4.293 180,290 +0.04(+0.89%)
Sep 21, 2007 4.243 4.293 4.243 4.256 204,911 +0.02(+0.54%)
Sep 20, 2007 4.316 4.319 4.233 4.233 215,236 -0.06(-1.29%)
Sep 19, 2007 4.276 4.319 4.220 4.288 394,336 +0.08(+1.79%)
Sep 18, 2007 4.135 4.276 4.135 4.213 382,025 +0.07(+1.64%)
Sep 17, 2007 4.168 4.175 4.130 4.145 300,616 +0.02(+0.49%)
Sep 14, 2007 4.215 4.215 4.120 4.125 241,843 -0.05(-1.22%)
Sep 13, 2007 4.190 4.200 4.137 4.176 222,385 -0.02(-0.47%)
Sep 12, 2007 4.273 4.273 4.195 4.195 283,938 -0.04(-0.89%)
Sep 11, 2007 4.231 4.276 4.231 4.233 378,451 +0.05(+1.14%)
Sep 10, 2007 4.256 4.258 4.185 4.185 238,269 -0.04(-1.01%)
Sep 07, 2007 4.248 4.253 4.160 4.228 538,092 -0.02(-0.47%)
Sep 06, 2007 4.180 4.251 4.130 4.248 414,589 +0.12(+2.80%)
Sep 05, 2007 4.165 4.190 4.132 4.132 284,335 -0.04(-0.93%)
Sep 04, 2007 4.163 4.185 4.137 4.171 498,380 +0.04(+1.00%)
Aug 31, 2007 4.117 4.174 4.107 4.130 520,619 +0.05(+1.17%)
Aug 30, 2007 3.916 4.087 3.916 4.082 1,426,044 +0.14(+3.58%)
Aug 29, 2007 3.913 3.954 3.878 3.941 230,327 +0.05(+1.23%)
Aug 28, 2007 3.954 3.966 3.863 3.893 271,627 -0.01(-0.26%)
Aug 27, 2007 4.004 4.027 3.903 3.903 343,902 -0.07(-1.65%)
Aug 24, 2007 4.004 4.009 3.941 3.969 341,122 -0.01(-0.32%)
Aug 23, 2007 3.979 3.991 3.928 3.981 523,002 +0.03(+0.64%)
Aug 22, 2007 3.933 4.021 3.825 3.956 523,796 +0.05(+1.35%)
Aug 21, 2007 3.777 3.932 3.752 3.903 251,374 +0.09(+2.31%)
Aug 20, 2007 3.777 3.868 3.744 3.815 471,774 +0.06(+1.68%)
Aug 17, 2007 3.714 3.853 3.616 3.752 624,266 +0.19(+5.23%)
Aug 16, 2007 3.384 3.679 3.289 3.566 1,380,375 +0.17(+5.04%)
Aug 15, 2007 3.616 3.624 3.285 3.394 2,043,559 -0.34(-9.23%)
Aug 14, 2007 3.815 3.843 3.654 3.739 379,245 -0.11(-2.94%)
Aug 13, 2007 3.845 3.891 3.717 3.853 536,106 -0.05(-1.29%)
Aug 10, 2007 3.848 3.918 3.848 3.903 333,974 +0.04(+0.91%)
Aug 09, 2007 3.865 3.916 3.840 3.868 444,373 -0.05(-1.39%)
Aug 08, 2007 3.765 3.999 3.765 3.922 559,536 +0.16(+4.12%)
Aug 07, 2007 3.777 3.815 3.755 3.767 443,181 -0.03(-0.86%)
Aug 06, 2007 3.797 3.820 3.654 3.800 592,100 -0.00(-0.07%)
Aug 03, 2007 3.810 3.845 3.802 3.802 284,335 -0.04(-1.11%)
Aug 02, 2007 3.777 3.863 3.777 3.845 410,618 +0.05(+1.33%)
Aug 01, 2007 3.742 3.802 3.717 3.795 517,442 +0.02(+0.60%)
Jul 31, 2007 3.770 3.835 3.742 3.772 530,547 -0.03(-0.79%)
Jul 30, 2007 3.714 3.802 3.714 3.802 430,076 +0.00(+0.00%)
Jul 27, 2007 3.722 3.825 3.702 3.802 453,109 +0.07(+1.89%)
Jul 26, 2007 3.765 3.765 3.525 3.732 1,192,539 -0.04(-1.07%)
Jul 25, 2007 3.802 3.863 3.762 3.772 872,464 -0.11(-2.73%)
Jul 24, 2007 3.886 3.898 3.828 3.878 578,598 -0.04(-1.03%)
Jul 23, 2007 3.941 3.964 3.903 3.918 373,289 -0.05(-1.21%)
Jul 20, 2007 3.996 4.011 3.878 3.966 519,427 -0.01(-0.32%)
Jul 19, 2007 3.850 3.979 3.850 3.979 781,524 +0.11(+2.73%)
Jul 18, 2007 3.921 3.954 3.757 3.873 1,392,686 -0.10(-2.47%)
Jul 17, 2007 4.034 4.034 3.913 3.971 1,195,716 -0.07(-1.81%)
Jul 16, 2007 4.170 4.179 4.032 4.044 956,255 -0.14(-3.31%)
Jul 13, 2007 4.243 4.260 4.183 4.183 351,844 -0.07(-1.66%)
Jul 12, 2007 4.296 4.321 4.183 4.253 403,072 -0.09(-2.03%)
Jul 11, 2007 4.331 4.366 4.309 4.341 262,096 +0.05(+1.17%)
Jul 10, 2007 4.384 4.389 4.283 4.291 449,138 -0.11(-2.41%)
Jul 09, 2007 4.346 4.429 4.346 4.397 177,908 +0.03(+0.63%)
Jul 06, 2007 4.356 4.452 4.331 4.369 169,965 -0.01(-0.15%)
Jul 05, 2007 4.311 4.404 4.311 4.375 215,634 +0.01(+0.32%)
Jul 03, 2007 4.331 4.361 4.321 4.361 117,943 +0.03(+0.70%)
Jul 02, 2007 4.301 4.356 4.283 4.331 181,879 +0.03(+0.70%)
Jun 29, 2007 4.316 4.341 4.268 4.301 282,746 +0.04(+0.95%)
Jun 28, 2007 4.193 4.271 4.168 4.261 260,111 +0.06(+1.32%)
Jun 27, 2007 4.142 4.208 4.142 4.205 298,234 +0.04(+0.91%)
Jun 26, 2007 4.251 4.263 4.130 4.168 596,071 -0.09(-2.07%)
Jun 25, 2007 4.258 4.283 4.251 4.256 292,277 -0.03(-0.65%)
Jun 22, 2007 4.283 4.314 4.258 4.283 252,963 -0.03(-0.58%)
Jun 21, 2007 4.256 4.311 4.256 4.309 223,179 +0.02(+0.35%)
Jun 20, 2007 4.301 4.319 4.246 4.293 515,059 -0.02(-0.41%)
Jun 19, 2007 4.336 4.366 4.288 4.311 337,945 -0.05(-1.21%)
Jun 18, 2007 4.377 4.389 4.314 4.364 303,396 -0.01(-0.17%)
Jun 15, 2007 4.346 4.422 4.344 4.372 257,728 +0.04(+0.87%)
Jun 14, 2007 4.356 4.408 4.334 4.334 235,092 -0.01(-0.29%)
Jun 13, 2007 4.324 4.470 4.324 4.346 652,461 +0.01(+0.12%)
Jun 12, 2007 4.351 4.382 4.286 4.341 638,959 -0.03(-0.69%)
Jun 11, 2007 4.470 4.470 4.346 4.372 393,145 -0.09(-1.92%)
Jun 08, 2007 4.470 4.495 4.457 4.457 183,467 -0.03(-0.56%)
Jun 07, 2007 4.563 4.593 4.482 4.482 296,645 -0.09(-1.98%)
Jun 06, 2007 4.623 4.633 4.560 4.573 234,298 -0.06(-1.20%)
Jun 05, 2007 4.621 4.633 4.611 4.628 189,027 +0.01(+0.16%)
Jun 04, 2007 4.598 4.641 4.598 4.621 151,698 +0.01(+0.16%)
Jun 01, 2007 4.586 4.621 4.586 4.613 177,510 +0.02(+0.49%)
May 31, 2007 4.570 4.618 4.570 4.591 146,535 -0.00(-0.05%)
May 30, 2007 4.563 4.593 4.558 4.593 190,218 +0.01(+0.27%)
May 29, 2007 4.525 4.581 4.525 4.581 301,411 +0.05(+1.06%)
May 25, 2007 4.470 4.545 4.470 4.533 233,504 +0.03(+0.67%)
May 24, 2007 4.520 4.540 4.482 4.502 178,305 -0.03(-0.56%)
May 23, 2007 4.508 4.528 4.485 4.528 234,298 +0.02(+0.39%)
May 22, 2007 4.515 4.548 4.505 4.510 272,024 -0.01(-0.28%)
May 21, 2007 4.538 4.543 4.510 4.523 240,652 -0.03(-0.55%)
May 18, 2007 4.535 4.553 4.535 4.548 190,615 -0.00(-0.06%)
May 17, 2007 4.495 4.550 4.490 4.550 300,616 +0.02(+0.33%)
May 16, 2007 4.535 4.555 4.533 4.535 212,060 -0.00(-0.06%)
May 15, 2007 4.543 4.550 4.533 4.538 185,850 -0.01(-0.11%)
May 14, 2007 4.533 4.558 4.533 4.543 148,600 +0.00(+0.06%)
May 11, 2007 4.472 4.558 4.472 4.540 179,099 -0.01(-0.22%)
May 10, 2007 4.535 4.558 4.510 4.550 192,998 +0.01(+0.22%)
May 09, 2007 4.520 4.553 4.520 4.540 221,590 +0.01(+0.28%)
May 08, 2007 4.535 4.555 4.528 4.528 194,586 -0.02(-0.44%)
May 07, 2007 4.548 4.560 4.545 4.548 176,319 -0.01(-0.11%)
May 04, 2007 4.550 4.573 4.545 4.553 243,829 -0.01(-0.11%)
May 03, 2007 4.535 4.558 4.530 4.558 206,103 +0.02(+0.44%)
May 02, 2007 4.530 4.568 4.525 4.538 330,797 +0.01(+0.11%)
May 01, 2007 4.540 4.555 4.520 4.533 360,184 -0.01(-0.28%)
Apr 30, 2007 4.538 4.565 4.533 4.545 358,595 -0.01(-0.22%)
Apr 27, 2007 4.545 4.568 4.523 4.555 214,045 -0.00(-0.06%)
Apr 26, 2007 4.575 4.575 4.520 4.558 216,031 +0.00(+0.00%)
Apr 25, 2007 4.535 4.558 4.535 4.558 236,284 +0.01(+0.22%)
Apr 24, 2007 4.553 4.573 4.523 4.548 198,955 -0.03(-0.61%)
Apr 23, 2007 4.545 4.581 4.545 4.575 296,645 +0.01(+0.11%)
Apr 20, 2007 4.508 4.573 4.508 4.570 199,749 +0.03(+0.61%)
Apr 19, 2007 4.500 4.543 4.500 4.543 128,665 +0.02(+0.39%)
Apr 18, 2007 4.467 4.535 4.457 4.525 241,843 +0.02(+0.45%)
Apr 17, 2007 4.533 4.550 4.477 4.505 391,159 -0.03(-0.61%)
Apr 16, 2007 4.540 4.575 4.510 4.533 201,337 -0.02(-0.39%)
Apr 13, 2007 4.530 4.550 4.512 4.550 172,745 +0.04(+0.89%)
Apr 12, 2007 4.530 4.538 4.495 4.510 208,486 -0.04(-0.94%)
Apr 11, 2007 4.543 4.570 4.533 4.553 214,839 +0.00(+0.06%)
Apr 10, 2007 4.543 4.550 4.530 4.550 158,052 +0.03(+0.56%)
Apr 09, 2007 4.518 4.543 4.508 4.525 368,920 +0.02(+0.50%)
Apr 05, 2007 4.497 4.520 4.497 4.502 203,323 -0.00(-0.06%)
Apr 04, 2007 4.495 4.520 4.495 4.505 228,341 +0.01(+0.28%)
Apr 03, 2007 4.485 4.520 4.479 4.492 185,850 +0.01(+0.17%)
Apr 02, 2007 4.492 4.520 4.460 4.485 100,073 -0.01(-0.17%)
Mar 30, 2007 4.462 4.497 4.422 4.492 109,206 +0.03(+0.68%)
Mar 29, 2007 4.482 4.497 4.442 4.462 153,286 +0.00(+0.06%)
Mar 28, 2007 4.452 4.505 4.434 4.460 154,478 -0.03(-0.67%)
Mar 27, 2007 4.475 4.502 4.460 4.490 162,420 +0.00(+0.00%)
Mar 26, 2007 4.432 4.502 4.422 4.490 252,168 +0.05(+1.19%)
Mar 23, 2007 4.384 4.437 4.384 4.437 229,136 +0.05(+1.21%)
Mar 22, 2007 4.319 4.422 4.314 4.384 370,906 +0.06(+1.46%)
Mar 21, 2007 4.324 4.329 4.311 4.321 204,514 +0.00(+0.00%)
Mar 20, 2007 4.291 4.329 4.291 4.321 174,731 +0.01(+0.23%)
Mar 19, 2007 4.256 4.326 4.256 4.311 233,107 +0.02(+0.41%)
Mar 16, 2007 4.309 4.322 4.276 4.293 208,883 -0.04(-0.81%)
Mar 15, 2007 4.281 4.329 4.271 4.329 223,179 +0.03(+0.76%)
Mar 14, 2007 4.319 4.331 4.263 4.296 336,754 -0.02(-0.52%)
Mar 13, 2007 4.513 4.472 4.319 4.319 376,863 -0.19(-4.30%)
Mar 12, 2007 4.470 4.548 4.460 4.513 216,428 -0.02(-0.39%)
Mar 09, 2007 4.485 4.545 4.427 4.530 213,648 +0.04(+0.84%)
Mar 08, 2007 4.419 4.497 4.407 4.492 325,635 +0.10(+2.24%)
Mar 07, 2007 4.306 4.412 4.306 4.394 575,818 +0.11(+2.65%)
Mar 06, 2007 4.243 4.309 4.238 4.281 539,680 +0.08(+1.80%)
Mar 05, 2007 4.137 4.336 4.130 4.205 2,233,778 -0.29(-6.39%)
Mar 02, 2007 4.450 4.558 4.445 4.492 363,361 -0.02(-0.45%)
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.