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 (%)
Mar 31, 2009 1.992 2.065 1.984 2.032 270,501 +0.08(+4.03%)
Mar 30, 2009 2.060 2.073 1.926 1.954 206,948 -0.13(-6.44%)
Mar 26, 2009 2.126 2.129 2.060 2.088 309,589 -0.02(-0.72%)
Mar 25, 2009 2.086 2.136 2.084 2.103 218,036 +0.01(+0.36%)
Mar 24, 2009 2.093 2.139 2.030 2.096 353,426 -0.05(-2.13%)
Mar 23, 2009 2.104 2.146 2.065 2.141 368,747 +0.16(+8.20%)
Mar 20, 2009 2.047 2.067 1.979 1.979 267,316 -0.09(-4.41%)
Mar 19, 2009 2.154 2.177 2.037 2.070 201,749 -0.01(-0.61%)
Mar 18, 2009 1.969 2.136 1.954 2.083 547,471 +0.09(+4.59%)
Mar 17, 2009 1.916 2.025 1.916 1.992 254,412 +0.05(+2.61%)
Mar 16, 2009 1.931 1.992 1.926 1.941 438,362 -0.01(-0.65%)
Mar 13, 2009 1.941 1.974 1.921 1.954 0 -0.01(-0.44%)
Mar 12, 2009 1.923 1.981 1.870 1.962 1,132,461 -0.00(-0.21%)
Mar 11, 2009 1.834 1.989 1.833 1.966 740,143 +0.17(+9.62%)
Mar 10, 2009 1.728 1.852 1.715 1.794 719,123 +0.09(+5.05%)
Mar 09, 2009 1.839 1.839 1.611 1.707 1,026,518 -0.13(-7.17%)
Mar 06, 2009 1.867 1.870 1.700 1.839 0 -0.00(-0.14%)
Mar 05, 2009 1.837 1.860 1.806 1.842 370,233 -0.07(-3.46%)
Mar 04, 2009 1.852 1.916 1.789 1.908 317,768 +0.06(+3.44%)
Mar 02, 2009 1.910 1.941 1.834 1.844 479,610 -0.15(-7.39%)
Feb 27, 2009 1.979 2.065 1.969 1.992 0 +0.01(+0.64%)
Feb 26, 2009 2.042 2.053 1.971 1.979 270,332 -0.03(-1.51%)
Feb 25, 2009 1.954 2.025 1.916 2.009 278,987 +0.03(+1.49%)
Feb 24, 2009 1.966 1.987 1.847 1.980 467,506 +0.13(+7.20%)
Feb 23, 2009 1.888 1.916 1.794 1.847 619,640 -0.06(-3.32%)
Feb 20, 2009 1.908 1.946 1.870 1.910 596,815 -0.05(-2.59%)
Feb 19, 2009 1.981 2.065 1.954 1.961 372,023 -0.02(-0.90%)
Feb 18, 2009 2.136 2.136 1.969 1.979 567,391 -0.14(-6.70%)
Feb 17, 2009 2.233 2.261 2.004 2.121 1,271,041 -0.18(-7.93%)
Feb 13, 2009 2.365 2.451 2.288 2.304 500,200 -0.11(-4.72%)
Feb 12, 2009 2.466 2.532 2.360 2.418 588,999 -0.09(-3.74%)
Feb 11, 2009 2.436 2.552 2.418 2.512 240,006 +0.03(+1.23%)
Feb 10, 2009 2.535 2.601 2.476 2.481 313,877 -0.05(-2.00%)
Feb 09, 2009 2.509 2.550 2.484 2.532 252,910 +0.04(+1.63%)
Feb 06, 2009 2.415 2.494 2.415 2.491 466,879 +0.08(+3.26%)
Feb 05, 2009 2.398 2.413 2.304 2.413 697,792 -0.00(-0.11%)
Feb 04, 2009 2.410 2.461 2.387 2.415 255,697 +0.01(+0.32%)
Feb 03, 2009 2.413 2.436 2.344 2.408 205,900 -0.01(-0.52%)
Feb 02, 2009 2.413 2.524 2.352 2.420 354,526 -0.03(-1.04%)
Jan 30, 2009 2.512 2.512 2.446 2.446 0 -0.07(-2.82%)
Jan 29, 2009 2.502 2.547 2.423 2.517 508,036 -0.02(-0.80%)
Jan 28, 2009 2.377 2.639 2.377 2.537 597,563 +0.17(+7.07%)
Jan 27, 2009 2.342 2.410 2.316 2.370 332,848 +0.04(+1.63%)
Jan 26, 2009 2.334 2.380 2.301 2.332 416,719 -0.01(-0.43%)
Jan 23, 2009 2.195 2.342 2.195 2.342 537,897 +0.08(+3.71%)
Jan 22, 2009 2.266 2.268 2.235 2.258 223,924 -0.01(-0.22%)
Jan 21, 2009 2.225 2.263 2.195 2.263 423,183 +0.06(+2.53%)
Jan 20, 2009 2.245 2.316 2.197 2.207 361,144 -0.09(-3.87%)
Jan 16, 2009 2.283 2.309 2.215 2.296 220,905 +0.02(+1.00%)
Jan 15, 2009 2.111 2.273 2.111 2.273 520,519 +0.16(+7.56%)
Jan 14, 2009 2.255 2.255 2.083 2.113 360,659 -0.16(-7.24%)
Jan 13, 2009 2.258 2.309 2.258 2.278 309,613 +0.03(+1.13%)
Jan 12, 2009 2.253 2.281 2.207 2.253 276,335 +0.02(+0.91%)
Jan 09, 2009 2.271 2.296 2.233 2.233 239,143 -0.04(-1.68%)
Jan 08, 2009 2.207 2.271 2.184 2.271 239,052 +0.06(+2.87%)
Jan 07, 2009 2.187 2.253 2.179 2.207 363,095 -0.10(-4.29%)
Jan 06, 2009 2.321 2.372 2.253 2.306 519,604 +0.05(+2.14%)
Jan 05, 2009 2.207 2.283 2.181 2.258 682,984 +0.10(+4.71%)
Jan 02, 2009 2.053 2.167 2.042 2.157 0 +0.13(+6.38%)
Jan 01, 2009 2.032 2.035 2.004 2.027 0 +0.00(+0.00%)
Dec 31, 2008 2.032 2.035 2.004 2.027 548,846 +0.02(+1.14%)
Dec 30, 2008 2.030 2.055 1.959 2.004 695,171 +0.05(+2.46%)
Dec 29, 2008 2.035 2.037 1.910 1.956 379,921 -0.08(-3.87%)
Dec 26, 2008 2.004 2.042 1.972 2.035 291,293 +0.06(+2.82%)
Dec 24, 2008 1.989 2.004 1.956 1.979 190,358 +0.01(+0.52%)
Dec 23, 2008 2.009 2.027 1.943 1.969 791,509 -0.01(-0.51%)
Dec 22, 2008 2.009 2.022 1.933 1.979 611,871 +0.03(+1.56%)
Dec 19, 2008 1.898 1.989 1.888 1.948 740,750 +0.11(+5.93%)
Dec 18, 2008 1.738 1.928 1.738 1.839 890,303 +0.14(+8.37%)
Dec 17, 2008 1.621 1.702 1.598 1.697 533,786 +0.11(+7.04%)
Dec 16, 2008 1.631 1.631 1.522 1.586 597,339 +0.04(+2.46%)
Dec 15, 2008 1.641 1.756 1.525 1.548 519,762 -0.09(-5.72%)
Dec 12, 2008 1.715 1.751 1.636 1.641 367,979 -0.07(-3.86%)
Dec 11, 2008 1.867 1.867 1.705 1.707 394,635 -0.07(-3.99%)
Dec 10, 2008 1.948 1.948 1.779 1.779 460,947 -0.17(-8.72%)
Dec 09, 2008 1.923 2.027 1.903 1.948 759,082 +0.03(+1.32%)
Dec 08, 2008 2.004 2.032 1.877 1.923 1,016,664 +0.13(+7.21%)
Dec 05, 2008 1.710 1.824 1.657 1.794 510,484 +0.09(+5.21%)
Dec 04, 2008 1.687 1.758 1.662 1.705 440,053 +0.07(+4.02%)
Dec 03, 2008 1.641 1.695 1.621 1.639 394,749 +0.01(+0.31%)
Dec 02, 2008 1.811 1.811 1.614 1.634 611,599 -0.09(-5.15%)
Dec 01, 2008 1.814 1.814 1.723 1.723 380,327 -0.10(-5.56%)
Nov 28, 2008 1.814 1.890 1.781 1.824 303,945 -0.00(-0.14%)
Nov 26, 2008 1.715 1.867 1.715 1.827 568,913 +0.07(+4.20%)
Nov 25, 2008 1.591 1.753 1.578 1.753 612,971 +0.17(+10.56%)
Nov 24, 2008 1.502 1.735 1.502 1.586 562,259 +0.10(+6.84%)
Nov 21, 2008 1.565 1.596 1.441 1.484 875,743 +0.01(+0.52%)
Nov 20, 2008 1.573 1.603 1.355 1.477 1,022,753 -0.19(-11.15%)
Nov 19, 2008 1.969 1.969 1.657 1.662 1,122,816 -0.29(-14.94%)
Nov 18, 2008 2.030 2.030 1.928 1.954 323,775 -0.02(-0.90%)
Nov 17, 2008 2.146 2.146 1.951 1.971 899,782 -0.10(-5.01%)
Nov 14, 2008 2.220 2.230 2.020 2.075 669,874 -0.12(-5.43%)
Nov 13, 2008 2.271 2.271 2.157 2.195 491,549 -0.08(-3.46%)
Nov 12, 2008 2.347 2.347 2.258 2.273 277,273 -0.10(-4.38%)
Nov 11, 2008 2.410 2.410 2.319 2.377 282,121 -0.04(-1.78%)
Nov 10, 2008 2.486 2.509 2.258 2.420 671,423 +0.04(+1.60%)
Nov 07, 2008 2.354 2.423 2.286 2.382 249,781 +0.10(+4.33%)
Nov 06, 2008 2.360 2.374 2.261 2.283 523,889 -0.12(-4.86%)
Nov 05, 2008 2.507 2.535 2.395 2.400 411,646 -0.10(-3.86%)
Nov 04, 2008 2.405 2.497 2.370 2.497 421,098 +0.15(+6.38%)
Nov 03, 2008 2.372 2.410 2.299 2.347 290,749 +0.05(+2.21%)
Oct 31, 2008 2.413 2.415 2.294 2.296 529,821 -0.09(-3.72%)
Oct 30, 2008 2.410 2.448 2.337 2.385 245,268 +0.04(+1.73%)
Oct 29, 2008 2.423 2.423 2.291 2.344 492,081 +0.03(+1.43%)
Oct 28, 2008 2.190 2.337 2.174 2.311 505,762 +0.15(+6.92%)
Oct 27, 2008 2.141 2.202 2.116 2.162 370,186 +0.02(+0.95%)
Oct 24, 2008 2.159 2.233 2.118 2.141 291,718 -0.10(-4.63%)
Oct 23, 2008 2.253 2.294 2.202 2.245 329,813 +0.01(+0.57%)
Oct 22, 2008 2.299 2.299 2.154 2.233 298,908 -0.07(-3.08%)
Oct 21, 2008 2.329 2.332 2.271 2.304 425,670 -0.04(-1.52%)
Oct 20, 2008 2.281 2.354 2.271 2.339 518,607 +0.09(+3.83%)
Oct 17, 2008 2.151 2.253 2.132 2.253 333,021 +0.12(+5.46%)
Oct 16, 2008 2.045 2.141 1.903 2.136 597,039 +0.09(+4.47%)
Oct 15, 2008 2.164 2.172 1.984 2.045 555,677 -0.16(-7.14%)
Oct 14, 2008 2.278 2.283 2.157 2.202 783,666 +0.13(+6.37%)
Oct 13, 2008 1.903 2.146 1.903 2.070 946,123 +0.29(+16.57%)
Oct 10, 2008 1.421 1.890 0.0051 1.776 1,809,454 -0.01(-0.57%)
Oct 09, 2008 2.106 2.139 1.738 1.786 855,373 -0.29(-14.15%)
Oct 08, 2008 2.080 2.169 1.875 2.080 1,167,683 -0.18(-7.87%)
Oct 07, 2008 2.433 2.524 2.258 2.258 560,040 -0.11(-4.81%)
Oct 06, 2008 2.443 2.443 2.217 2.372 1,114,985 -0.31(-11.71%)
Oct 03, 2008 2.753 2.852 2.617 2.687 0 -0.07(-2.40%)
Oct 02, 2008 2.725 2.839 2.715 2.753 395,557 -0.04(-1.27%)
Oct 01, 2008 2.618 2.842 2.606 2.788 454,558 +0.17(+6.49%)
Sep 30, 2008 2.590 2.644 2.588 2.618 438,263 +0.05(+1.98%)
Sep 29, 2008 2.869 2.869 2.568 2.568 552,366 -0.47(-15.38%)
Sep 26, 2008 2.839 3.047 2.791 3.034 0 +0.09(+3.19%)
Sep 25, 2008 2.844 2.961 2.844 2.941 395,995 +0.10(+3.39%)
Sep 24, 2008 2.791 2.844 2.717 2.844 297,761 +0.02(+0.54%)
Sep 23, 2008 2.793 2.844 2.768 2.829 397,453 -0.01(-0.18%)
Sep 22, 2008 2.918 2.923 2.809 2.834 298,450 -0.06(-1.93%)
Sep 19, 2008 2.631 3.055 2.631 2.890 0 +0.36(+14.01%)
Sep 18, 2008 2.354 2.570 2.286 2.535 1,395,450 +0.16(+6.73%)
Sep 17, 2008 2.760 2.760 2.286 2.375 1,634,101 -0.38(-13.81%)
Sep 16, 2008 2.786 2.796 2.631 2.755 1,073,540 -0.17(-5.73%)
Sep 15, 2008 3.062 3.078 2.900 2.923 827,282 -0.25(-7.77%)
Sep 12, 2008 3.171 3.198 3.128 3.169 453,359 -0.06(-1.89%)
Sep 11, 2008 3.296 3.298 3.184 3.230 523,747 -0.10(-3.12%)
Sep 10, 2008 3.324 3.364 3.308 3.334 225,714 +0.01(+0.31%)
Sep 09, 2008 3.339 3.367 3.313 3.324 210,074 -0.04(-1.28%)
Sep 08, 2008 3.352 3.395 3.303 3.367 320,700 +0.06(+1.92%)
Sep 05, 2008 3.336 3.344 3.303 3.303 0 -0.03(-0.99%)
Sep 04, 2008 3.390 3.412 3.336 3.336 262,358 -0.07(-2.16%)
Sep 03, 2008 3.395 3.410 3.377 3.410 164,435 +0.00(+0.00%)
Sep 02, 2008 3.364 3.412 3.362 3.410 208,308 +0.05(+1.36%)
Aug 29, 2008 3.349 3.377 3.349 3.364 217,125 -0.01(-0.30%)
Aug 28, 2008 3.352 3.407 3.349 3.374 238,374 +0.03(+0.83%)
Aug 27, 2008 3.341 3.365 3.334 3.346 228,981 +0.02(+0.61%)
Aug 26, 2008 3.336 3.369 3.326 3.326 167,923 -0.03(-0.76%)
Aug 25, 2008 3.321 3.352 3.321 3.352 253,620 +0.01(+0.15%)
Aug 22, 2008 3.367 3.367 3.336 3.346 228,698 -0.00(-0.08%)
Aug 21, 2008 3.336 3.354 3.311 3.349 386,334 +0.01(+0.30%)
Aug 20, 2008 3.341 3.360 3.334 3.339 152,902 -0.00(-0.08%)
Aug 19, 2008 3.354 3.354 3.329 3.341 251,365 -0.04(-1.20%)
Aug 18, 2008 3.390 3.390 3.349 3.382 161,578 +0.00(+0.08%)
Aug 15, 2008 3.336 3.379 3.329 3.379 0 +0.04(+1.22%)
Aug 14, 2008 3.339 3.372 3.336 3.339 271,672 -0.02(-0.60%)
Aug 13, 2008 3.326 3.374 3.326 3.359 279,224 -0.05(-1.56%)
Aug 12, 2008 3.430 3.433 3.412 3.412 135,615 -0.02(-0.52%)
Aug 11, 2008 3.433 3.450 3.423 3.430 199,144 -0.02(-0.59%)
Aug 08, 2008 3.395 3.450 3.326 3.450 202,841 +0.05(+1.42%)
Aug 07, 2008 3.387 3.407 3.344 3.402 231,610 +0.01(+0.22%)
Aug 06, 2008 3.369 3.399 3.364 3.395 203,093 -0.01(-0.15%)
Aug 05, 2008 3.438 3.450 3.364 3.400 357,900 -0.04(-1.11%)
Aug 04, 2008 3.489 3.489 3.438 3.438 210,949 -0.02(-0.44%)
Aug 01, 2008 3.405 3.458 3.405 3.453 124,520 +0.06(+1.80%)
Jul 31, 2008 3.410 3.443 3.392 3.392 155,835 -0.02(-0.67%)
Jul 30, 2008 3.501 3.501 3.412 3.415 154,881 -0.07(-1.89%)
Jul 29, 2008 3.336 3.481 3.336 3.481 257,742 +0.14(+4.33%)
Jul 28, 2008 3.311 3.374 3.311 3.336 197,615 +0.01(+0.15%)
Jul 25, 2008 3.392 3.400 3.329 3.331 347,404 -0.08(-2.38%)
Jul 24, 2008 3.494 3.499 3.412 3.412 115,009 -0.08(-2.32%)
Jul 23, 2008 3.539 3.567 3.482 3.494 213,334 +0.06(+1.77%)
Jul 22, 2008 3.400 3.440 3.390 3.433 113,917 +0.00(+0.07%)
Jul 21, 2008 3.544 3.544 3.428 3.430 204,765 -0.08(-2.24%)
Jul 18, 2008 3.483 3.514 3.438 3.509 182,133 +0.03(+0.73%)
Jul 17, 2008 3.417 3.491 3.417 3.483 303,464 +0.09(+2.62%)
Jul 16, 2008 3.321 3.420 3.255 3.395 412,289 +0.05(+1.36%)
Jul 15, 2008 3.336 3.362 3.146 3.349 699,751 -0.00(-0.08%)
Jul 14, 2008 3.372 3.387 3.311 3.352 315,647 -0.02(-0.45%)
Jul 11, 2008 3.423 3.425 3.352 3.367 197,784 -0.10(-3.00%)
Jul 10, 2008 3.417 3.471 3.407 3.471 255,094 +0.03(+0.81%)
Jul 09, 2008 3.438 3.486 3.438 3.443 261,093 -0.01(-0.37%)
Jul 08, 2008 3.298 3.458 3.296 3.456 490,749 +0.13(+3.97%)
Jul 07, 2008 3.476 3.506 3.250 3.324 1,584,363 -0.19(-5.48%)
Jul 04, 2008 3.514 3.516 3.461 3.516 264,100 +0.00(+0.00%)
Jul 03, 2008 3.514 3.516 3.461 3.516 264,100 +0.01(+0.29%)
Jul 02, 2008 3.539 3.570 3.506 3.506 137,160 -0.02(-0.50%)
Jul 01, 2008 3.527 3.556 3.524 3.524 265,838 -0.03(-0.71%)
Jun 30, 2008 3.552 3.580 3.547 3.549 237,318 -0.01(-0.29%)
Jun 27, 2008 3.631 3.651 3.554 3.560 343,017 -0.10(-2.64%)
Jun 26, 2008 3.691 3.709 3.656 3.656 322,293 -0.08(-2.17%)
Jun 25, 2008 3.514 3.747 3.506 3.737 1,378,667 +0.24(+6.89%)
Jun 24, 2008 3.511 3.529 3.461 3.496 391,147 -0.02(-0.43%)
Jun 23, 2008 3.562 3.562 3.511 3.511 321,473 -0.05(-1.42%)
Jun 20, 2008 3.557 3.572 3.511 3.562 349,166 -0.02(-0.43%)
Jun 19, 2008 3.653 3.653 3.577 3.577 216,022 -0.05(-1.47%)
Jun 18, 2008 3.646 3.646 3.626 3.631 215,178 -0.02(-0.56%)
Jun 17, 2008 3.626 3.653 3.618 3.651 228,445 +0.01(+0.28%)
Jun 16, 2008 3.600 3.641 3.598 3.641 89,330 +0.03(+0.91%)
Jun 13, 2008 3.590 3.610 3.585 3.608 99,440 -0.01(-0.14%)
Jun 12, 2008 3.610 3.638 3.585 3.613 152,177 -0.01(-0.14%)
Jun 11, 2008 3.724 3.731 3.618 3.618 422,580 -0.12(-3.19%)
Jun 10, 2008 3.785 3.808 3.737 3.737 256,970 -0.07(-1.80%)
Jun 09, 2008 3.778 3.814 3.778 3.806 111,083 +0.03(+0.74%)
Jun 06, 2008 3.760 3.790 3.759 3.778 177,013 +0.02(+0.40%)
Jun 05, 2008 3.755 3.765 3.747 3.763 183,378 +0.00(+0.00%)
Jun 04, 2008 3.806 3.811 3.760 3.763 167,592 -0.05(-1.27%)
Jun 03, 2008 3.806 3.821 3.790 3.811 366,926 -0.02(-0.40%)
Jun 02, 2008 3.775 3.826 3.774 3.826 213,412 +0.05(+1.21%)
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%)
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.