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

Pioneer High Income Trust (NY: PHT )

7.470 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Mar 31, 2010 3.920 3.922 3.907 3.917 187,761 +0.01(+0.20%)
Mar 30, 2010 3.917 3.922 3.902 3.910 154,704 +0.01(+0.26%)
Mar 29, 2010 3.948 3.961 3.900 3.900 251,097 -0.03(-0.71%)
Mar 26, 2010 3.961 3.961 3.925 3.928 305,364 -0.03(-0.71%)
Mar 25, 2010 3.922 3.963 3.910 3.956 343,117 +0.05(+1.30%)
Mar 24, 2010 3.920 3.922 3.887 3.905 258,333 -0.00(-0.07%)
Mar 23, 2010 3.907 3.915 3.888 3.907 381,063 +0.02(+0.39%)
Mar 22, 2010 3.864 3.922 3.851 3.892 282,522 +0.01(+0.33%)
Mar 19, 2010 3.861 3.879 3.836 3.879 262,404 +0.02(+0.39%)
Mar 18, 2010 3.841 3.874 3.841 3.864 198,507 +0.01(+0.26%)
Mar 17, 2010 3.831 3.859 3.828 3.854 198,684 +0.01(+0.33%)
Mar 16, 2010 3.823 3.846 3.798 3.841 503,761 +0.00(+0.07%)
Mar 15, 2010 3.872 3.872 3.838 3.838 549,516 -0.06(-1.50%)
Mar 12, 2010 3.884 3.897 3.836 3.897 609,888 +0.01(+0.33%)
Mar 11, 2010 3.872 3.884 3.828 3.884 813,684 +0.01(+0.25%)
Mar 10, 2010 3.870 3.897 3.870 3.875 322,730 +0.00(+0.00%)
Mar 09, 2010 3.857 3.895 3.855 3.875 356,308 +0.02(+0.55%)
Mar 08, 2010 3.809 3.855 3.807 3.853 348,675 +0.04(+1.09%)
Mar 05, 2010 3.776 3.812 3.776 3.812 234,664 +0.03(+0.87%)
Mar 04, 2010 3.769 3.779 3.756 3.779 350,948 +0.01(+0.27%)
Mar 03, 2010 3.759 3.771 3.754 3.769 602,117 +0.01(+0.33%)
Mar 02, 2010 3.716 3.771 3.716 3.756 542,475 +0.05(+1.23%)
Mar 01, 2010 3.716 3.716 3.668 3.711 450,174 +0.03(+0.89%)
Feb 26, 2010 3.706 3.716 3.665 3.678 342,075 -0.01(-0.21%)
Feb 25, 2010 3.648 3.708 3.648 3.685 220,224 -0.00(-0.07%)
Feb 24, 2010 3.703 3.721 3.685 3.688 426,234 +0.02(+0.41%)
Feb 23, 2010 3.640 3.693 3.640 3.673 388,120 +0.02(+0.62%)
Feb 22, 2010 3.688 3.693 3.637 3.650 441,443 -0.04(-1.09%)
Feb 19, 2010 3.650 3.693 3.635 3.690 262,696 +0.03(+0.90%)
Feb 18, 2010 3.627 3.660 3.625 3.658 185,239 +0.03(+0.70%)
Feb 17, 2010 3.630 3.641 3.607 3.632 256,500 +0.01(+0.14%)
Feb 16, 2010 3.610 3.635 3.597 3.627 318,816 +0.01(+0.36%)
Feb 12, 2010 3.574 3.614 3.614 3.614 336,338 +0.01(+0.20%)
Feb 11, 2010 3.582 3.617 3.572 3.607 210,586 +0.03(+0.85%)
Feb 10, 2010 3.622 3.637 3.554 3.577 372,519 -0.04(-1.20%)
Feb 09, 2010 3.503 3.653 3.503 3.620 473,868 +0.13(+3.58%)
Feb 08, 2010 3.475 3.545 3.465 3.495 607,118 +0.03(+0.87%)
Feb 05, 2010 3.503 3.543 3.380 3.465 1,421,189 -0.06(-1.77%)
Feb 04, 2010 3.720 3.720 3.505 3.528 1,444,371 -0.19(-5.17%)
Feb 03, 2010 3.708 3.733 3.691 3.720 291,084 +0.01(+0.34%)
Feb 02, 2010 3.708 3.718 3.690 3.708 261,635 -0.01(-0.27%)
Feb 01, 2010 3.713 3.718 3.683 3.718 474,000 +0.04(+1.09%)
Jan 29, 2010 3.710 3.718 3.675 3.678 289,580 -0.02(-0.59%)
Jan 28, 2010 3.698 3.705 3.638 3.700 356,693 -0.00(-0.09%)
Jan 27, 2010 3.668 3.703 3.643 3.703 276,593 +0.02(+0.41%)
Jan 26, 2010 3.635 3.698 3.630 3.688 267,794 +0.03(+0.75%)
Jan 25, 2010 3.653 3.663 3.625 3.660 319,513 +0.00(+0.14%)
Jan 22, 2010 3.670 3.688 3.653 3.655 255,840 -0.03(-0.88%)
Jan 21, 2010 3.710 3.735 3.650 3.688 226,707 -0.03(-0.87%)
Jan 20, 2010 3.693 3.720 3.668 3.720 290,264 +0.02(+0.47%)
Jan 19, 2010 3.670 3.720 3.655 3.703 330,524 +0.02(+0.54%)
Jan 15, 2010 3.660 3.683 3.683 3.683 242,773 +0.01(+0.27%)
Jan 14, 2010 3.703 3.703 3.635 3.673 560,035 -0.04(-1.08%)
Jan 13, 2010 3.675 3.713 3.665 3.713 255,572 +0.03(+0.75%)
Jan 12, 2010 3.673 3.700 3.663 3.685 246,645 -0.03(-0.81%)
Jan 11, 2010 3.665 3.715 3.653 3.715 347,750 +0.05(+1.36%)
Jan 08, 2010 3.598 3.665 3.583 3.665 275,066 +0.08(+2.09%)
Jan 07, 2010 3.600 3.600 3.523 3.590 567,354 -0.01(-0.42%)
Jan 06, 2010 3.578 3.623 3.565 3.605 289,516 +0.03(+0.91%)
Jan 05, 2010 3.453 3.593 3.450 3.573 676,650 +0.07(+2.00%)
Jan 04, 2010 3.505 3.513 3.430 3.503 1,042,422 -0.02(-0.68%)
Dec 31, 2009 3.525 3.527 3.527 3.527 277,969 +0.01(+0.33%)
Dec 30, 2009 3.558 3.563 3.508 3.515 440,508 -0.07(-1.95%)
Dec 29, 2009 3.625 3.660 3.553 3.585 412,375 -0.05(-1.45%)
Dec 28, 2009 3.628 3.680 3.625 3.638 507,572 +0.01(+0.35%)
Dec 24, 2009 3.598 3.625 3.598 3.625 129,401 +0.01(+0.35%)
Dec 23, 2009 3.583 3.613 3.563 3.613 200,906 +0.05(+1.47%)
Dec 22, 2009 3.580 3.613 3.550 3.560 526,786 -0.02(-0.42%)
Dec 21, 2009 3.613 3.620 3.575 3.575 272,490 -0.04(-1.11%)
Dec 18, 2009 3.593 3.635 3.571 3.615 258,923 +0.03(+0.77%)
Dec 17, 2009 3.548 3.595 3.545 3.588 292,256 +0.01(+0.35%)
Dec 16, 2009 3.568 3.575 3.545 3.575 153,003 +0.01(+0.28%)
Dec 15, 2009 3.585 3.585 3.533 3.565 231,974 -0.02(-0.63%)
Dec 14, 2009 3.530 3.588 3.530 3.588 343,722 +0.05(+1.41%)
Dec 11, 2009 3.525 3.538 3.513 3.538 169,981 +0.02(+0.50%)
Dec 10, 2009 3.523 3.525 3.510 3.520 343,734 +0.01(+0.21%)
Dec 09, 2009 3.510 3.525 3.438 3.513 535,193 -0.03(-0.85%)
Dec 08, 2009 3.523 3.555 3.493 3.543 362,128 +0.01(+0.35%)
Dec 07, 2009 3.500 3.550 3.499 3.530 464,457 +0.05(+1.36%)
Dec 04, 2009 3.493 3.507 3.465 3.483 438,880 +0.01(+0.36%)
Dec 03, 2009 3.518 3.525 3.468 3.470 314,589 -0.04(-1.28%)
Dec 02, 2009 3.553 3.555 3.508 3.515 410,487 -0.02(-0.64%)
Dec 01, 2009 3.485 3.538 3.480 3.538 302,475 +0.06(+1.80%)
Nov 30, 2009 3.450 3.485 3.440 3.475 266,115 +0.04(+1.09%)
Nov 27, 2009 3.375 3.465 3.375 3.438 397,612 -0.06(-1.65%)
Nov 25, 2009 3.485 3.515 3.485 3.495 175,508 +0.01(+0.22%)
Nov 24, 2009 3.485 3.508 3.475 3.488 139,624 +0.00(+0.00%)
Nov 23, 2009 3.505 3.525 3.475 3.488 292,192 -0.01(-0.29%)
Nov 20, 2009 3.500 3.508 3.465 3.498 142,600 -0.01(-0.21%)
Nov 19, 2009 3.473 3.508 3.453 3.505 188,319 +0.01(+0.36%)
Nov 18, 2009 3.478 3.498 3.465 3.493 294,615 +0.01(+0.36%)
Nov 17, 2009 3.475 3.495 3.475 3.480 185,091 -0.02(-0.43%)
Nov 16, 2009 3.505 3.520 3.480 3.495 283,489 -0.01(-0.36%)
Nov 13, 2009 3.485 3.515 3.453 3.508 333,975 +0.01(+0.21%)
Nov 12, 2009 3.518 3.520 3.488 3.500 362,220 -0.06(-1.69%)
Nov 11, 2009 3.553 3.575 3.528 3.560 345,330 +0.03(+0.92%)
Nov 10, 2009 3.490 3.558 3.478 3.528 429,845 +0.04(+1.07%)
Nov 09, 2009 3.470 3.540 3.470 3.490 641,426 +0.04(+1.16%)
Nov 06, 2009 3.383 3.468 3.370 3.450 337,459 +0.04(+1.25%)
Nov 05, 2009 3.368 3.425 3.363 3.408 275,670 +0.04(+1.19%)
Nov 04, 2009 3.373 3.413 3.363 3.368 204,349 -0.00(-0.07%)
Nov 03, 2009 3.295 3.398 3.294 3.370 361,116 +0.04(+1.20%)
Nov 02, 2009 3.295 3.383 3.285 3.330 349,430 +0.04(+1.22%)
Oct 30, 2009 3.410 3.410 3.276 3.290 394,649 -0.06(-1.72%)
Oct 29, 2009 3.295 3.353 3.290 3.348 576,025 +0.10(+2.92%)
Oct 28, 2009 3.450 3.453 3.205 3.253 720,945 -0.22(-6.34%)
Oct 27, 2009 3.455 3.495 3.450 3.473 297,171 +0.01(+0.22%)
Oct 26, 2009 3.448 3.515 3.443 3.465 436,284 +0.01(+0.14%)
Oct 23, 2009 3.443 3.468 3.443 3.460 227,535 +0.02(+0.58%)
Oct 22, 2009 3.405 3.440 3.348 3.440 610,421 +0.02(+0.58%)
Oct 21, 2009 3.415 3.430 3.403 3.420 248,057 -0.01(-0.22%)
Oct 20, 2009 3.408 3.438 3.403 3.428 398,196 +0.02(+0.45%)
Oct 19, 2009 3.360 3.430 3.345 3.413 341,062 +0.04(+1.25%)
Oct 16, 2009 3.385 3.395 3.335 3.370 488,470 -0.02(-0.44%)
Oct 15, 2009 3.398 3.413 3.375 3.385 226,423 -0.03(-0.81%)
Oct 14, 2009 3.413 3.430 3.388 3.413 245,965 +0.01(+0.22%)
Oct 13, 2009 3.413 3.413 3.375 3.405 249,320 -0.03(-0.87%)
Oct 12, 2009 3.420 3.450 3.415 3.435 358,601 +0.01(+0.29%)
Oct 09, 2009 3.383 3.425 3.383 3.425 261,387 +0.03(+0.81%)
Oct 08, 2009 3.413 3.420 3.380 3.398 315,369 -0.01(-0.37%)
Oct 07, 2009 3.390 3.425 3.375 3.410 331,599 +0.02(+0.59%)
Oct 06, 2009 3.373 3.415 3.368 3.390 287,300 +0.03(+0.82%)
Oct 05, 2009 3.300 3.368 3.273 3.363 391,325 +0.06(+1.96%)
Oct 02, 2009 3.308 3.311 3.240 3.298 493,654 -0.04(-1.26%)
Oct 01, 2009 3.373 3.375 3.340 3.340 341,494 -0.04(-1.04%)
Sep 30, 2009 3.463 3.463 3.350 3.375 213,480 -0.00(-0.07%)
Sep 29, 2009 3.433 3.433 3.373 3.378 223,879 -0.03(-0.81%)
Sep 28, 2009 3.360 3.428 3.355 3.405 234,502 +0.04(+1.34%)
Sep 25, 2009 3.330 3.365 3.330 3.360 274,878 +0.03(+0.90%)
Sep 24, 2009 3.313 3.338 3.293 3.330 224,239 +0.02(+0.68%)
Sep 23, 2009 3.255 3.335 3.255 3.308 458,478 +0.05(+1.46%)
Sep 22, 2009 3.238 3.271 3.193 3.260 372,663 +0.04(+1.32%)
Sep 21, 2009 3.180 3.225 3.178 3.218 516,351 -0.02(-0.77%)
Sep 18, 2009 3.235 3.283 3.163 3.243 846,547 +0.00(+0.00%)
Sep 17, 2009 3.400 3.400 3.235 3.243 1,307,377 -0.07(-2.11%)
Sep 16, 2009 3.303 3.433 3.300 3.313 468,817 +0.01(+0.38%)
Sep 15, 2009 3.273 3.309 3.273 3.300 222,163 +0.02(+0.46%)
Sep 14, 2009 3.243 3.285 3.220 3.285 338,991 +0.03(+0.92%)
Sep 11, 2009 3.283 3.288 3.255 3.255 347,586 -0.04(-1.12%)
Sep 10, 2009 3.240 3.292 3.238 3.292 256,636 +0.04(+1.21%)
Sep 09, 2009 3.250 3.273 3.225 3.253 533,809 -0.00(-0.08%)
Sep 08, 2009 3.200 3.260 3.193 3.255 441,831 +0.09(+2.84%)
Sep 04, 2009 3.125 3.170 3.115 3.165 324,156 +0.04(+1.36%)
Sep 03, 2009 3.100 3.123 3.068 3.123 196,734 +0.05(+1.71%)
Sep 02, 2009 3.045 3.075 3.035 3.070 189,627 +0.00(+0.16%)
Sep 01, 2009 3.080 3.115 3.063 3.065 355,837 -0.02(-0.65%)
Aug 31, 2009 3.103 3.125 3.070 3.085 320,409 -0.01(-0.32%)
Aug 28, 2009 3.108 3.114 3.075 3.095 228,787 -0.01(-0.48%)
Aug 27, 2009 3.110 3.120 3.088 3.110 224,099 -0.01(-0.32%)
Aug 26, 2009 3.100 3.125 3.083 3.120 246,181 +0.01(+0.32%)
Aug 25, 2009 3.083 3.110 3.078 3.110 202,074 +0.03(+0.89%)
Aug 24, 2009 3.073 3.110 3.063 3.083 339,967 +0.05(+1.65%)
Aug 21, 2009 2.990 3.035 2.990 3.033 282,741 +0.05(+1.76%)
Aug 20, 2009 3.010 3.010 2.963 2.980 197,858 -0.01(-0.33%)
Aug 19, 2009 3.008 3.008 2.938 2.990 459,366 -0.04(-1.32%)
Aug 18, 2009 2.965 3.030 2.963 3.030 323,988 +0.09(+3.15%)
Aug 17, 2009 2.998 2.998 2.903 2.938 521,463 -0.14(-4.39%)
Aug 14, 2009 3.098 3.108 3.040 3.073 242,045 -0.03(-0.81%)
Aug 13, 2009 3.093 3.105 3.035 3.098 297,971 +0.00(+0.09%)
Aug 12, 2009 3.060 3.095 3.058 3.095 248,612 +0.00(+0.15%)
Aug 11, 2009 3.098 3.110 3.065 3.090 382,626 -0.00(-0.05%)
Aug 10, 2009 2.980 3.128 2.958 3.092 350,077 +0.07(+2.20%)
Aug 07, 2009 2.955 3.053 2.955 3.025 418,370 +0.08(+2.89%)
Aug 06, 2009 2.940 2.975 2.925 2.940 357,721 +0.00(+0.00%)
Aug 05, 2009 2.875 2.998 2.850 2.940 315,041 +0.00(+0.00%)
Aug 04, 2009 2.920 2.948 2.915 2.940 280,553 +0.00(+0.00%)
Aug 03, 2009 2.800 2.943 2.775 2.940 425,549 +0.05(+1.64%)
Jul 31, 2009 2.905 2.908 2.863 2.893 543,364 -0.00(-0.09%)
Jul 30, 2009 2.830 2.970 2.830 2.895 521,827 -0.02(-0.77%)
Jul 29, 2009 2.930 2.930 2.905 2.918 254,364 -0.01(-0.43%)
Jul 28, 2009 2.953 2.985 2.925 2.930 265,151 -0.02(-0.59%)
Jul 27, 2009 2.873 2.973 2.863 2.948 552,419 +0.02(+0.60%)
Jul 24, 2009 2.905 2.935 2.865 2.930 245,785 +0.01(+0.34%)
Jul 23, 2009 2.838 2.923 2.833 2.920 359,676 +0.07(+2.55%)
Jul 22, 2009 2.838 2.858 2.825 2.848 224,451 -0.00(-0.09%)
Jul 21, 2009 2.823 2.850 2.815 2.850 300,559 +0.04(+1.33%)
Jul 20, 2009 2.803 2.835 2.803 2.813 187,759 +0.02(+0.63%)
Jul 17, 2009 2.795 2.805 2.781 2.795 137,709 -0.01(-0.36%)
Jul 16, 2009 2.820 2.820 2.765 2.805 256,960 -0.03(-0.97%)
Jul 15, 2009 2.793 2.835 2.765 2.833 297,827 +0.05(+1.80%)
Jul 14, 2009 2.758 2.858 2.755 2.783 258,883 +0.03(+1.00%)
Jul 13, 2009 2.760 2.768 2.728 2.755 346,250 -0.04(-1.34%)
Jul 10, 2009 2.763 2.830 2.750 2.793 375,967 +0.02(+0.63%)
Jul 09, 2009 2.765 2.810 2.761 2.775 204,761 +0.02(+0.54%)
Jul 08, 2009 2.825 2.825 2.743 2.760 285,804 -0.08(-2.65%)
Jul 07, 2009 2.795 2.840 2.775 2.835 218,900 +0.04(+1.43%)
Jul 06, 2009 2.825 2.845 2.715 2.795 471,800 -0.03(-1.06%)
Jul 02, 2009 2.790 2.830 2.773 2.825 144,168 +0.02(+0.71%)
Jul 01, 2009 2.795 2.820 2.765 2.805 383,486 +0.01(+0.27%)
Jun 30, 2009 2.788 2.820 2.758 2.798 445,131 +0.02(+0.81%)
Jun 29, 2009 2.825 2.835 2.750 2.775 246,637 -0.04(-1.25%)
Jun 26, 2009 2.833 2.845 2.793 2.810 232,502 -0.02(-0.79%)
Jun 25, 2009 2.770 2.895 2.770 2.833 449,119 +0.05(+1.61%)
Jun 24, 2009 2.728 2.805 2.728 2.788 383,018 +0.05(+1.92%)
Jun 23, 2009 2.705 2.740 2.703 2.735 252,488 +0.03(+1.11%)
Jun 22, 2009 2.740 2.740 2.700 2.705 242,857 -0.04(-1.28%)
Jun 19, 2009 2.723 2.760 2.718 2.740 214,900 +0.02(+0.64%)
Jun 18, 2009 2.730 2.748 2.688 2.723 244,773 -0.02(-0.73%)
Jun 17, 2009 2.750 2.763 2.713 2.743 209,493 -0.00(-0.18%)
Jun 16, 2009 2.755 2.778 2.738 2.748 212,736 -0.00(-0.09%)
Jun 15, 2009 2.830 2.833 2.740 2.750 365,728 -0.13(-4.51%)
Jun 12, 2009 2.865 2.910 2.840 2.880 388,685 +0.06(+2.31%)
Jun 11, 2009 2.800 2.868 2.790 2.815 331,236 +0.02(+0.54%)
Jun 10, 2009 2.758 2.815 2.750 2.800 327,952 +0.05(+1.73%)
Jun 09, 2009 2.725 2.795 2.688 2.753 591,343 +0.06(+2.04%)
Jun 08, 2009 2.708 2.735 2.698 2.698 509,252 -0.05(-1.91%)
Jun 05, 2009 2.715 2.783 2.703 2.750 516,567 +0.05(+1.95%)
Jun 04, 2009 2.655 2.698 2.638 2.698 385,922 +0.04(+1.70%)
Jun 03, 2009 2.663 2.671 2.625 2.653 475,968 -0.03(-1.03%)
Jun 02, 2009 2.688 2.688 2.650 2.680 387,245 +0.01(+0.47%)
Jun 01, 2009 2.670 2.708 2.648 2.668 406,463 +0.01(+0.28%)
May 29, 2009 2.670 2.682 2.638 2.660 415,870 -0.03(-1.02%)
May 28, 2009 2.653 2.700 2.638 2.688 205,809 +0.04(+1.32%)
May 27, 2009 2.643 2.718 2.638 2.653 374,239 -0.01(-0.19%)
May 26, 2009 2.565 2.665 2.565 2.658 265,663 +0.07(+2.71%)
May 22, 2009 2.590 2.624 2.560 2.588 336,983 -0.02(-0.77%)
May 21, 2009 2.545 2.640 2.545 2.608 189,083 +0.02(+0.97%)
May 20, 2009 2.553 2.600 2.548 2.583 276,937 +0.04(+1.37%)
May 19, 2009 2.543 2.548 2.500 2.548 326,048 +0.03(+1.09%)
May 18, 2009 2.485 2.538 2.462 2.520 349,418 +0.07(+2.96%)
May 15, 2009 2.468 2.473 2.408 2.448 121,022 +0.00(+0.10%)
May 14, 2009 2.400 2.470 2.365 2.445 306,698 +0.03(+1.14%)
May 13, 2009 2.493 2.502 2.395 2.418 399,116 -0.12(-4.54%)
May 12, 2009 2.548 2.570 2.510 2.533 440,204 -0.02(-0.59%)
May 11, 2009 2.588 2.588 2.505 2.548 408,467 -0.06(-2.21%)
May 08, 2009 2.555 2.615 2.525 2.605 347,702 +0.06(+2.16%)
May 07, 2009 2.525 2.603 2.465 2.550 859,290 +0.06(+2.31%)
May 06, 2009 2.475 2.515 2.443 2.493 476,976 +0.03(+1.12%)
May 05, 2009 2.443 2.475 2.425 2.465 298,315 +0.01(+0.22%)
May 04, 2009 2.448 2.473 2.428 2.460 634,411 +0.14(+5.83%)
May 01, 2009 2.288 2.370 2.258 2.324 543,604 +0.04(+1.71%)
Apr 30, 2009 2.283 2.338 2.273 2.285 554,999 +0.00(+0.11%)
Apr 29, 2009 2.260 2.300 2.258 2.283 469,956 +0.02(+1.00%)
Apr 28, 2009 2.233 2.298 2.233 2.260 396,700 -0.00(-0.22%)
Apr 27, 2009 2.233 2.288 2.220 2.265 556,695 +0.03(+1.46%)
Apr 24, 2009 2.245 2.300 2.220 2.233 519,719 -0.01(-0.67%)
Apr 23, 2009 2.195 2.248 2.193 2.248 207,217 +0.05(+2.16%)
Apr 22, 2009 2.200 2.248 2.200 2.200 156,071 -0.01(-0.34%)
Apr 21, 2009 2.133 2.218 2.125 2.208 264,347 +0.07(+3.40%)
Apr 20, 2009 2.200 2.210 2.123 2.135 305,178 -0.10(-4.26%)
Apr 17, 2009 2.243 2.250 2.213 2.230 402,052 +0.03(+1.25%)
Apr 16, 2009 2.153 2.223 2.148 2.203 311,614 +0.05(+2.32%)
Apr 15, 2009 2.138 2.170 2.128 2.153 191,303 -0.01(-0.35%)
Apr 14, 2009 2.155 2.188 2.155 2.160 230,818 -0.04(-1.59%)
Apr 13, 2009 2.163 2.225 2.113 2.195 581,560 +0.00(+0.00%)
Apr 09, 2009 2.230 2.230 2.163 2.195 312,430 +0.07(+3.29%)
Apr 08, 2009 2.055 2.135 2.055 2.125 283,569 +0.07(+3.41%)
Apr 07, 2009 2.038 2.060 2.038 2.055 137,689 -0.01(-0.24%)
Apr 06, 2009 2.060 2.070 2.045 2.060 255,884 -0.01(-0.36%)
Apr 03, 2009 2.063 2.080 2.030 2.068 297,335 -0.02(-0.72%)
Apr 02, 2009 2.058 2.105 2.053 2.083 206,977 +0.03(+1.59%)
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.