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

Pioneer High Income Trust (NY: PHT )

7.460 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2008 3.360 3.392 3.342 3.342 158,161 -0.02(-0.67%)
Jul 30, 2008 3.450 3.450 3.362 3.365 157,193 -0.06(-1.90%)
Jul 29, 2008 3.287 3.430 3.287 3.430 261,590 +0.14(+4.33%)
Jul 28, 2008 3.262 3.325 3.262 3.287 200,565 +0.00(+0.15%)
Jul 25, 2008 3.342 3.350 3.280 3.282 352,590 -0.08(-2.38%)
Jul 24, 2008 3.442 3.447 3.362 3.362 116,725 -0.08(-2.32%)
Jul 23, 2008 3.487 3.515 3.431 3.442 216,518 +0.06(+1.77%)
Jul 22, 2008 3.350 3.390 3.340 3.382 115,617 +0.00(+0.07%)
Jul 21, 2008 3.492 3.492 3.377 3.380 207,821 -0.08(-2.24%)
Jul 18, 2008 3.432 3.462 3.387 3.457 184,851 +0.02(+0.73%)
Jul 17, 2008 3.367 3.440 3.367 3.432 307,994 +0.09(+2.62%)
Jul 16, 2008 3.272 3.370 3.207 3.345 418,443 +0.04(+1.36%)
Jul 15, 2008 3.287 3.312 3.100 3.300 710,196 -0.00(-0.08%)
Jul 14, 2008 3.322 3.337 3.262 3.302 320,359 -0.01(-0.45%)
Jul 11, 2008 3.372 3.375 3.302 3.317 200,737 -0.10(-3.00%)
Jul 10, 2008 3.367 3.420 3.357 3.420 258,902 +0.03(+0.81%)
Jul 09, 2008 3.387 3.435 3.387 3.392 264,990 -0.01(-0.37%)
Jul 08, 2008 3.250 3.407 3.248 3.405 498,074 +0.13(+3.97%)
Jul 07, 2008 3.425 3.455 3.202 3.275 1,608,013 -0.19(-5.48%)
Jul 04, 2008 3.462 3.465 3.410 3.465 268,042 +0.00(+0.00%)
Jul 03, 2008 3.462 3.465 3.410 3.465 268,042 +0.01(+0.29%)
Jul 02, 2008 3.487 3.517 3.455 3.455 139,207 -0.02(-0.50%)
Jul 01, 2008 3.475 3.504 3.472 3.472 269,807 -0.02(-0.71%)
Jun 30, 2008 3.500 3.527 3.495 3.497 240,860 -0.01(-0.29%)
Jun 27, 2008 3.577 3.597 3.502 3.507 348,137 -0.09(-2.64%)
Jun 26, 2008 3.637 3.655 3.602 3.602 327,103 -0.08(-2.17%)
Jun 25, 2008 3.462 3.692 3.455 3.682 1,399,247 +0.24(+6.89%)
Jun 24, 2008 3.460 3.477 3.410 3.445 396,985 -0.01(-0.43%)
Jun 23, 2008 3.510 3.510 3.460 3.460 326,271 -0.05(-1.42%)
Jun 20, 2008 3.505 3.520 3.460 3.510 354,378 -0.02(-0.43%)
Jun 19, 2008 3.600 3.600 3.525 3.525 219,246 -0.05(-1.47%)
Jun 18, 2008 3.592 3.592 3.572 3.577 218,390 -0.02(-0.56%)
Jun 17, 2008 3.572 3.600 3.565 3.597 231,855 +0.01(+0.28%)
Jun 16, 2008 3.547 3.587 3.545 3.587 90,663 +0.03(+0.91%)
Jun 13, 2008 3.537 3.557 3.532 3.555 100,924 -0.00(-0.14%)
Jun 12, 2008 3.557 3.585 3.532 3.560 154,449 -0.01(-0.14%)
Jun 11, 2008 3.670 3.676 3.565 3.565 428,888 -0.12(-3.19%)
Jun 10, 2008 3.730 3.752 3.682 3.682 260,806 -0.07(-1.80%)
Jun 09, 2008 3.722 3.758 3.722 3.750 112,741 +0.03(+0.74%)
Jun 06, 2008 3.705 3.735 3.703 3.722 179,655 +0.01(+0.40%)
Jun 05, 2008 3.700 3.710 3.692 3.707 186,115 +0.00(+0.00%)
Jun 04, 2008 3.750 3.755 3.705 3.707 170,094 -0.05(-1.27%)
Jun 03, 2008 3.750 3.765 3.735 3.755 372,403 -0.02(-0.40%)
Jun 02, 2008 3.720 3.770 3.718 3.770 216,598 +0.04(+1.21%)
May 30, 2008 3.725 3.735 3.715 3.725 235,272 +0.00(+0.07%)
May 29, 2008 3.722 3.727 3.705 3.722 330,384 +0.00(+0.00%)
May 28, 2008 3.737 3.737 3.705 3.722 284,120 -0.00(-0.07%)
May 27, 2008 3.740 3.775 3.722 3.725 433,537 -0.01(-0.33%)
May 26, 2008 3.737 3.752 3.715 3.737 0 +0.00(+0.00%)
May 23, 2008 3.737 3.752 3.715 3.737 220,542 +0.02(+0.61%)
May 22, 2008 3.760 3.760 3.712 3.715 418,407 -0.03(-0.87%)
May 21, 2008 3.752 3.762 3.745 3.747 182,987 +0.00(+0.07%)
May 20, 2008 3.810 3.812 3.745 3.745 425,796 -0.06(-1.51%)
May 19, 2008 3.827 3.855 3.790 3.802 415,367 -0.01(-0.26%)
May 16, 2008 3.800 3.820 3.777 3.812 174,534 +0.01(+0.20%)
May 15, 2008 3.757 3.805 3.755 3.805 125,638 +0.04(+1.00%)
May 14, 2008 3.727 3.795 3.727 3.767 231,379 +0.04(+1.07%)
May 13, 2008 3.820 3.820 3.720 3.727 362,351 -0.09(-2.36%)
May 12, 2008 3.875 3.875 3.817 3.817 381,288 -0.03(-0.78%)
May 09, 2008 3.820 3.850 3.812 3.847 94,520 +0.04(+0.92%)
May 08, 2008 3.807 3.845 3.807 3.812 217,278 +0.01(+0.33%)
May 07, 2008 3.817 3.830 3.800 3.800 217,998 -0.02(-0.65%)
May 06, 2008 3.820 3.837 3.805 3.825 407,718 -0.01(-0.13%)
May 05, 2008 3.875 3.892 3.827 3.830 422,868 -0.03(-0.84%)
May 02, 2008 3.832 3.890 3.832 3.862 241,152 +0.02(+0.45%)
May 01, 2008 3.810 3.857 3.810 3.845 310,926 +0.03(+0.72%)
Apr 30, 2008 3.822 3.822 3.797 3.817 425,384 +0.02(+0.59%)
Apr 29, 2008 3.757 3.812 3.752 3.795 313,006 +0.02(+0.60%)
Apr 28, 2008 3.705 3.772 3.705 3.772 339,057 +0.07(+1.96%)
Apr 25, 2008 3.712 3.730 3.682 3.700 339,217 +0.00(+0.14%)
Apr 24, 2008 3.687 3.700 3.657 3.695 259,486 +0.01(+0.34%)
Apr 23, 2008 3.625 3.687 3.625 3.682 269,863 +0.07(+1.87%)
Apr 22, 2008 3.607 3.620 3.562 3.615 224,619 +0.04(+1.05%)
Apr 21, 2008 3.572 3.590 3.557 3.577 162,973 +0.00(+0.14%)
Apr 18, 2008 3.545 3.617 3.545 3.572 320,727 +0.03(+0.99%)
Apr 17, 2008 3.537 3.550 3.505 3.537 234,456 +0.00(+0.04%)
Apr 16, 2008 3.525 3.542 3.505 3.536 119,410 +0.05(+1.54%)
Apr 15, 2008 3.495 3.495 3.460 3.482 152,333 -0.01(-0.43%)
Apr 14, 2008 3.450 3.510 3.450 3.497 183,627 +0.04(+1.16%)
Apr 11, 2008 3.512 3.512 3.452 3.457 184,815 -0.09(-2.61%)
Apr 10, 2008 3.492 3.555 3.492 3.550 217,218 +0.04(+1.07%)
Apr 09, 2008 3.500 3.512 3.487 3.512 167,314 +0.03(+0.93%)
Apr 08, 2008 3.470 3.500 3.462 3.480 251,661 +0.03(+0.87%)
Apr 07, 2008 3.437 3.477 3.437 3.450 270,023 +0.02(+0.73%)
Apr 04, 2008 3.427 3.455 3.407 3.425 219,618 -0.00(-0.07%)
Apr 03, 2008 3.435 3.437 3.397 3.427 133,611 -0.01(-0.22%)
Apr 02, 2008 3.342 3.442 3.339 3.435 516,384 +0.07(+2.16%)
Apr 01, 2008 3.312 3.362 3.310 3.362 503,643 +0.07(+2.28%)
Mar 31, 2008 3.262 3.295 3.252 3.287 402,834 +0.00(+0.00%)
Mar 28, 2008 3.315 3.335 3.272 3.287 789,667 -0.05(-1.42%)
Mar 27, 2008 3.362 3.395 3.332 3.335 281,716 -0.05(-1.40%)
Mar 26, 2008 3.500 3.500 3.305 3.382 357,230 +0.08(+2.42%)
Mar 25, 2008 3.287 3.320 3.267 3.302 249,221 -0.01(-0.45%)
Mar 24, 2008 3.262 3.357 3.255 3.317 226,819 +0.07(+2.31%)
Mar 21, 2008 3.162 3.242 3.155 3.242 318,427 +0.00(+0.00%)
Mar 20, 2008 3.162 3.242 3.155 3.242 318,427 +0.07(+2.13%)
Mar 19, 2008 3.152 3.175 3.148 3.175 269,223 +0.03(+0.87%)
Mar 18, 2008 3.137 3.277 3.137 3.147 649,175 +0.02(+0.72%)
Mar 17, 2008 3.250 3.250 3.100 3.125 490,033 -0.15(-4.73%)
Mar 14, 2008 3.305 3.305 3.262 3.280 209,685 -0.03(-1.06%)
Mar 13, 2008 3.325 3.355 3.282 3.315 201,769 +0.01(+0.38%)
Mar 12, 2008 3.350 3.365 3.302 3.302 241,620 -0.09(-2.80%)
Mar 11, 2008 3.350 3.400 3.330 3.397 292,024 +0.07(+2.18%)
Mar 10, 2008 3.400 3.410 3.325 3.325 223,015 -0.09(-2.56%)
Mar 07, 2008 3.400 3.412 3.375 3.412 197,216 +0.00(+0.00%)
Mar 06, 2008 3.415 3.447 3.400 3.412 224,019 -0.02(-0.44%)
Mar 05, 2008 3.362 3.465 3.352 3.427 341,629 +0.08(+2.31%)
Mar 04, 2008 3.207 3.425 3.207 3.350 448,974 -0.08(-2.33%)
Mar 03, 2008 3.500 3.509 3.420 3.430 348,889 -0.06(-1.86%)
Feb 29, 2008 3.517 3.517 3.482 3.495 192,216 -0.03(-0.78%)
Feb 28, 2008 3.540 3.555 3.515 3.522 214,826 -0.03(-0.84%)
Feb 27, 2008 3.550 3.562 3.512 3.552 234,020 +0.01(+0.35%)
Feb 26, 2008 3.512 3.562 3.475 3.540 273,775 +0.05(+1.58%)
Feb 25, 2008 3.425 3.500 3.400 3.485 368,031 +0.06(+1.68%)
Feb 22, 2008 3.507 3.535 3.427 3.427 446,138 -0.08(-2.21%)
Feb 21, 2008 3.555 3.572 3.500 3.505 150,412 -0.07(-2.03%)
Feb 20, 2008 3.525 3.595 3.500 3.577 172,294 -0.01(-0.28%)
Feb 19, 2008 3.507 3.672 3.502 3.587 346,677 +0.08(+2.43%)
Feb 18, 2008 3.477 3.502 3.445 3.502 0 +0.00(+0.00%)
Feb 15, 2008 3.477 3.502 3.445 3.502 315,707 +0.02(+0.57%)
Feb 14, 2008 3.625 3.625 3.437 3.482 416,199 -0.11(-3.06%)
Feb 13, 2008 3.685 3.687 3.592 3.592 345,361 -0.13(-3.56%)
Feb 12, 2008 3.700 3.742 3.697 3.725 242,564 +0.04(+1.03%)
Feb 11, 2008 3.775 3.775 3.665 3.687 312,594 -0.06(-1.68%)
Feb 08, 2008 3.750 3.777 3.737 3.750 270,427 +0.01(+0.20%)
Feb 07, 2008 3.730 3.790 3.725 3.742 193,604 +0.01(+0.34%)
Feb 06, 2008 3.712 3.775 3.700 3.730 217,618 +0.01(+0.27%)
Feb 05, 2008 3.772 3.787 3.715 3.720 197,696 -0.05(-1.33%)
Feb 04, 2008 3.770 3.810 3.762 3.770 323,303 -0.00(-0.13%)
Feb 01, 2008 3.775 3.780 3.745 3.775 219,218 +0.00(+0.00%)
Jan 31, 2008 3.720 3.775 3.712 3.775 161,553 +0.05(+1.34%)
Jan 30, 2008 3.732 3.750 3.710 3.725 236,420 +0.01(+0.34%)
Jan 29, 2008 3.745 3.750 3.702 3.712 215,206 -0.01(-0.20%)
Jan 28, 2008 3.700 3.725 3.657 3.720 209,777 +0.05(+1.36%)
Jan 25, 2008 3.682 3.697 3.607 3.670 299,125 +0.01(+0.14%)
Jan 24, 2008 3.642 3.670 3.577 3.665 356,830 +0.09(+2.59%)
Jan 23, 2008 3.612 3.665 3.570 3.572 275,495 -0.00(-0.07%)
Jan 22, 2008 3.530 3.580 3.345 3.575 408,434 -0.03(-0.83%)
Jan 21, 2008 3.687 3.705 3.590 3.605 0 +0.00(+0.00%)
Jan 18, 2008 3.687 3.705 3.590 3.605 231,559 -0.04(-1.23%)
Jan 17, 2008 3.737 3.767 3.637 3.650 487,921 -0.08(-2.28%)
Jan 16, 2008 3.657 3.750 3.657 3.735 260,422 +0.04(+1.01%)
Jan 15, 2008 3.687 3.697 3.652 3.697 181,615 -0.01(-0.20%)
Jan 14, 2008 3.650 3.725 3.650 3.705 233,219 +0.08(+2.14%)
Jan 11, 2008 3.650 3.657 3.582 3.627 249,221 -0.01(-0.21%)
Jan 10, 2008 3.607 3.635 3.555 3.635 264,822 +0.05(+1.47%)
Jan 09, 2008 3.612 3.612 3.553 3.582 194,816 -0.03(-0.76%)
Jan 08, 2008 3.600 3.645 3.577 3.610 292,885 +0.01(+0.28%)
Jan 07, 2008 3.655 3.687 3.590 3.600 170,970 -0.05(-1.30%)
Jan 04, 2008 3.675 3.675 3.625 3.647 173,614 -0.02(-0.48%)
Jan 03, 2008 3.597 3.667 3.587 3.665 181,615 +0.08(+2.30%)
Jan 02, 2008 3.537 3.585 3.517 3.582 244,300 +0.08(+2.28%)
Jan 01, 2008 3.487 3.587 3.477 3.502 0 +0.00(+0.00%)
Dec 31, 2007 3.487 3.587 3.477 3.502 860,601 +0.03(+0.72%)
Dec 28, 2007 3.612 3.612 3.477 3.477 872,862 -0.13(-3.74%)
Dec 27, 2007 3.637 3.650 3.567 3.612 358,030 -0.02(-0.48%)
Dec 26, 2007 3.682 3.682 3.607 3.630 369,631 -0.03(-0.69%)
Dec 24, 2007 3.502 3.672 3.502 3.655 300,561 +0.12(+3.33%)
Dec 21, 2007 3.492 3.592 3.492 3.537 610,360 +0.02(+0.57%)
Dec 20, 2007 3.597 3.600 3.515 3.517 508,843 -0.01(-0.35%)
Dec 19, 2007 3.587 3.587 3.527 3.530 273,223 -0.03(-0.77%)
Dec 18, 2007 3.622 3.622 3.557 3.557 394,033 -0.06(-1.79%)
Dec 17, 2007 3.722 3.722 3.617 3.622 386,833 -0.08(-2.16%)
Dec 14, 2007 3.775 3.780 3.690 3.702 203,217 -0.04(-0.94%)
Dec 13, 2007 3.787 3.812 3.730 3.737 163,213 -0.03(-0.80%)
Dec 12, 2007 3.775 3.810 3.762 3.767 292,825 +0.02(+0.53%)
Dec 11, 2007 3.712 3.810 3.712 3.747 311,626 -0.02(-0.60%)
Dec 10, 2007 3.787 3.870 3.755 3.770 253,221 -0.13(-3.33%)
Dec 07, 2007 3.940 3.957 3.860 3.900 392,833 -0.04(-1.02%)
Dec 06, 2007 3.962 3.962 3.917 3.940 167,214 +0.02(+0.64%)
Dec 05, 2007 3.962 3.967 3.912 3.915 172,814 -0.05(-1.20%)
Dec 04, 2007 3.857 3.962 3.857 3.962 173,242 +0.06(+1.54%)
Dec 03, 2007 3.855 3.922 3.797 3.902 321,227 +0.07(+1.89%)
Nov 30, 2007 3.700 3.830 3.700 3.830 393,633 +0.13(+3.51%)
Nov 29, 2007 3.657 3.735 3.657 3.700 280,824 +0.00(+0.00%)
Nov 28, 2007 3.622 3.707 3.622 3.700 405,638 +0.07(+2.00%)
Nov 27, 2007 3.652 3.690 3.612 3.627 337,628 -0.02(-0.62%)
Nov 26, 2007 3.720 3.720 3.650 3.650 201,217 -0.04(-1.02%)
Nov 23, 2007 3.657 3.687 3.625 3.687 168,014 +0.04(+1.03%)
Nov 21, 2007 3.542 3.657 3.542 3.650 275,823 -0.00(-0.07%)
Nov 20, 2007 3.637 3.700 3.637 3.652 203,217 -0.01(-0.27%)
Nov 19, 2007 3.700 3.722 3.590 3.662 500,842 -0.03(-0.95%)
Nov 16, 2007 3.730 3.735 3.657 3.697 199,217 +0.01(+0.20%)
Nov 15, 2007 4.000 4.000 3.680 3.690 214,818 -0.05(-1.34%)
Nov 14, 2007 3.745 3.762 3.725 3.740 242,836 +0.00(+0.07%)
Nov 13, 2007 3.740 3.745 3.700 3.737 261,626 -0.00(-0.02%)
Nov 12, 2007 3.750 3.802 3.725 3.738 386,833 -0.03(-0.71%)
Nov 09, 2007 4.025 4.025 3.715 3.765 241,108 +0.01(+0.27%)
Nov 08, 2007 3.825 3.825 3.725 3.755 370,035 -0.04(-1.18%)
Nov 07, 2007 3.912 3.912 3.787 3.800 294,025 -0.10(-2.56%)
Nov 06, 2007 3.935 3.987 3.885 3.900 309,230 -0.04(-1.14%)
Nov 05, 2007 4.225 4.225 3.930 3.945 281,624 -0.08(-1.99%)
Nov 02, 2007 4.047 4.047 4.000 4.025 134,011 -0.00(-0.06%)
Nov 01, 2007 4.037 4.062 4.027 4.027 181,615 -0.02(-0.43%)
Oct 31, 2007 4.100 4.110 4.045 4.045 176,815 -0.02(-0.55%)
Oct 30, 2007 4.075 4.100 4.062 4.067 154,413 -0.02(-0.49%)
Oct 29, 2007 4.087 4.112 4.080 4.087 143,612 +0.03(+0.74%)
Oct 26, 2007 4.052 4.097 4.032 4.057 155,613 +0.02(+0.50%)
Oct 25, 2007 4.012 4.060 3.990 4.037 178,015 +0.02(+0.62%)
Oct 24, 2007 4.050 4.077 4.005 4.012 192,416 -0.03(-0.86%)
Oct 23, 2007 4.030 4.067 4.025 4.047 198,416 +0.01(+0.31%)
Oct 22, 2007 4.055 4.075 4.030 4.035 185,215 -0.02(-0.49%)
Oct 19, 2007 4.125 4.125 4.055 4.055 208,017 -0.06(-1.34%)
Oct 18, 2007 4.125 4.132 4.100 4.110 192,816 +0.00(+0.12%)
Oct 17, 2007 4.175 4.177 4.102 4.105 180,415 -0.02(-0.48%)
Oct 16, 2007 4.187 4.187 4.125 4.125 197,216 -0.04(-0.96%)
Oct 15, 2007 4.225 4.230 4.155 4.165 206,017 -0.02(-0.42%)
Oct 12, 2007 4.212 4.232 4.182 4.182 121,210 +0.01(+0.12%)
Oct 11, 2007 4.200 4.262 4.152 4.177 370,831 -0.10(-2.28%)
Oct 10, 2007 4.237 4.275 4.237 4.275 238,020 +0.05(+1.30%)
Oct 09, 2007 4.245 4.275 4.220 4.220 140,011 -0.00(-0.12%)
Oct 08, 2007 4.270 4.272 4.212 4.225 135,211 -0.01(-0.30%)
Oct 05, 2007 4.225 4.275 4.220 4.237 137,211 +0.02(+0.53%)
Oct 04, 2007 4.252 4.272 4.212 4.215 129,211 -0.02(-0.47%)
Oct 03, 2007 4.260 4.270 4.220 4.235 175,615 -0.03(-0.59%)
Oct 02, 2007 4.275 4.275 4.202 4.260 177,615 +0.00(+0.12%)
Oct 01, 2007 4.210 4.270 4.167 4.255 227,219 +0.07(+1.67%)
Sep 28, 2007 4.237 4.262 4.162 4.185 279,223 -0.01(-0.36%)
Sep 27, 2007 4.287 4.312 4.187 4.200 347,229 -0.07(-1.64%)
Sep 26, 2007 4.275 4.285 4.192 4.270 305,626 +0.02(+0.47%)
Sep 25, 2007 4.262 4.275 4.225 4.250 230,019 -0.01(-0.29%)
Sep 24, 2007 4.265 4.285 4.247 4.262 181,615 +0.04(+0.89%)
Sep 21, 2007 4.212 4.262 4.212 4.225 206,417 +0.02(+0.54%)
Sep 20, 2007 4.285 4.287 4.202 4.202 216,818 -0.05(-1.29%)
Sep 19, 2007 4.245 4.287 4.190 4.257 397,233 +0.07(+1.79%)
Sep 18, 2007 4.105 4.245 4.105 4.182 384,832 +0.07(+1.64%)
Sep 17, 2007 4.137 4.145 4.100 4.115 302,825 +0.02(+0.49%)
Sep 14, 2007 4.185 4.185 4.090 4.095 243,620 -0.05(-1.22%)
Sep 13, 2007 4.160 4.170 4.107 4.145 224,019 -0.02(-0.47%)
Sep 12, 2007 4.242 4.242 4.165 4.165 286,024 -0.04(-0.89%)
Sep 11, 2007 4.200 4.245 4.200 4.202 381,232 +0.05(+1.14%)
Sep 10, 2007 4.225 4.227 4.155 4.155 240,020 -0.04(-1.01%)
Sep 07, 2007 4.217 4.222 4.130 4.197 542,046 -0.02(-0.47%)
Sep 06, 2007 4.150 4.220 4.100 4.217 417,635 +0.11(+2.80%)
Sep 05, 2007 4.135 4.160 4.102 4.102 286,424 -0.04(-0.93%)
Sep 04, 2007 4.132 4.154 4.107 4.141 502,042 +0.04(+1.00%)
Aug 31, 2007 4.087 4.143 4.077 4.100 524,444 +0.05(+1.17%)
Aug 30, 2007 3.887 4.057 3.887 4.052 1,436,522 +0.14(+3.58%)
Aug 29, 2007 3.885 3.925 3.850 3.912 232,019 +0.05(+1.23%)
Aug 28, 2007 3.925 3.937 3.835 3.865 273,623 -0.01(-0.26%)
Aug 27, 2007 3.975 3.997 3.875 3.875 346,429 -0.06(-1.65%)
Aug 24, 2007 3.975 3.980 3.912 3.940 343,629 -0.01(-0.32%)
Aug 23, 2007 3.950 3.962 3.900 3.952 526,845 +0.02(+0.64%)
Aug 22, 2007 3.905 3.992 3.797 3.927 527,645 +0.05(+1.35%)
Aug 21, 2007 3.750 3.903 3.725 3.875 253,221 +0.09(+2.31%)
Aug 20, 2007 3.750 3.840 3.717 3.787 475,240 +0.06(+1.68%)
Aug 17, 2007 3.687 3.825 3.590 3.725 628,853 +0.18(+5.23%)
Aug 16, 2007 3.360 3.652 3.265 3.540 1,390,518 +0.17(+5.04%)
Aug 15, 2007 3.590 3.597 3.261 3.370 2,058,576 -0.34(-9.23%)
Aug 14, 2007 3.787 3.815 3.627 3.712 382,032 -0.11(-2.94%)
Aug 13, 2007 3.817 3.862 3.690 3.825 540,046 -0.05(-1.29%)
Aug 10, 2007 3.820 3.890 3.820 3.875 336,428 +0.04(+0.91%)
Aug 09, 2007 3.837 3.887 3.812 3.840 447,638 -0.05(-1.39%)
Aug 08, 2007 3.737 3.970 3.737 3.894 563,648 +0.15(+4.12%)
Aug 07, 2007 3.750 3.787 3.727 3.740 446,438 -0.03(-0.86%)
Aug 06, 2007 3.770 3.792 3.627 3.772 596,451 -0.00(-0.07%)
Aug 03, 2007 3.782 3.817 3.775 3.775 286,424 -0.04(-1.11%)
Aug 02, 2007 3.750 3.835 3.750 3.817 413,635 +0.05(+1.33%)
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.