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

Pioneer High Income Trust (NY: PHT )

7.340 UNCHANGED
Streaming Delayed Price Updated: 11:59 AM EDT, Apr 19, 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 (%)
Aug 31, 2012 6.007 6.010 5.961 5.990 217,478 +0.00(+0.00%)
Aug 30, 2012 5.951 5.990 5.945 5.990 216,213 +0.03(+0.49%)
Aug 29, 2012 5.899 5.961 5.889 5.961 210,763 +0.11(+1.90%)
Aug 27, 2012 5.870 5.938 5.847 5.850 337,282 -0.02(-0.33%)
Aug 24, 2012 5.847 5.876 5.840 5.870 209,606 +0.02(+0.28%)
Aug 23, 2012 5.896 5.899 5.850 5.853 241,473 -0.05(-0.77%)
Aug 22, 2012 5.909 5.921 5.899 5.899 239,316 -0.01(-0.17%)
Aug 21, 2012 5.994 6.000 5.896 5.909 311,094 -0.08(-1.36%)
Aug 20, 2012 5.948 5.990 5.945 5.990 208,855 +0.05(+0.77%)
Aug 17, 2012 5.932 5.977 5.932 5.945 129,250 +0.00(+0.05%)
Aug 16, 2012 5.961 5.987 5.925 5.941 298,602 -0.03(-0.44%)
Aug 15, 2012 5.981 6.000 5.964 5.968 172,975 -0.02(-0.33%)
Aug 14, 2012 6.023 6.049 5.961 5.987 348,870 -0.04(-0.60%)
Aug 13, 2012 6.039 6.052 6.015 6.023 224,640 -0.05(-0.82%)
Aug 10, 2012 5.992 6.076 5.972 6.073 233,688 +0.08(+1.30%)
Aug 09, 2012 5.979 6.050 5.969 5.995 175,741 +0.00(+0.05%)
Aug 08, 2012 5.982 6.057 5.963 5.992 246,615 -0.02(-0.38%)
Aug 07, 2012 5.953 6.043 5.953 6.014 239,733 +0.06(+1.03%)
Aug 06, 2012 5.966 5.994 5.933 5.953 268,364 -0.05(-0.81%)
Aug 03, 2012 5.927 6.024 5.927 6.002 348,977 +0.08(+1.31%)
Aug 02, 2012 5.963 5.966 5.898 5.924 356,892 -0.04(-0.65%)
Aug 01, 2012 6.044 6.073 5.908 5.963 1,660,648 +0.05(+0.88%)
Jul 31, 2012 5.911 5.943 5.839 5.911 1,580,723 +0.13(+2.30%)
Jul 30, 2012 5.726 5.778 5.726 5.778 151,273 +0.04(+0.73%)
Jul 27, 2012 5.755 5.775 5.736 5.736 242,159 -0.02(-0.28%)
Jul 26, 2012 5.771 5.778 5.742 5.752 167,644 -0.01(-0.17%)
Jul 25, 2012 5.729 5.830 5.724 5.762 277,758 +0.05(+0.79%)
Jul 24, 2012 5.697 5.726 5.697 5.716 133,853 +0.02(+0.28%)
Jul 23, 2012 5.716 5.716 5.691 5.700 219,474 -0.02(-0.28%)
Jul 20, 2012 5.703 5.716 5.697 5.716 164,274 +0.01(+0.23%)
Jul 19, 2012 5.700 5.726 5.697 5.703 106,602 +0.00(+0.00%)
Jul 18, 2012 5.716 5.749 5.690 5.703 271,169 -0.00(-0.06%)
Jul 17, 2012 5.694 5.710 5.681 5.707 157,290 +0.02(+0.28%)
Jul 16, 2012 5.658 5.716 5.639 5.690 189,081 +0.02(+0.34%)
Jul 13, 2012 5.642 5.707 5.642 5.671 201,542 +0.05(+0.85%)
Jul 12, 2012 5.662 5.675 5.565 5.623 290,372 -0.04(-0.68%)
Jul 11, 2012 5.639 5.662 5.594 5.662 195,248 +0.02(+0.42%)
Jul 10, 2012 5.659 5.693 5.626 5.638 287,280 -0.00(-0.02%)
Jul 09, 2012 5.597 5.659 5.597 5.639 129,178 +0.04(+0.75%)
Jul 06, 2012 5.575 5.610 5.575 5.597 135,231 +0.02(+0.40%)
Jul 05, 2012 5.691 5.691 5.530 5.575 262,531 +0.02(+0.41%)
Jul 03, 2012 5.520 5.556 5.511 5.552 124,774 +0.02(+0.41%)
Jul 02, 2012 5.495 5.530 5.495 5.530 185,093 +0.04(+0.64%)
Jun 29, 2012 5.511 5.543 5.491 5.495 198,946 +0.02(+0.35%)
Jun 28, 2012 5.450 5.485 5.433 5.475 336,666 -0.01(-0.18%)
Jun 27, 2012 5.520 5.530 5.484 5.485 194,719 -0.05(-0.81%)
Jun 26, 2012 5.507 5.530 5.488 5.530 156,083 +0.05(+0.82%)
Jun 25, 2012 5.485 5.495 5.459 5.485 169,398 -0.01(-0.23%)
Jun 22, 2012 5.469 5.511 5.466 5.498 166,770 +0.04(+0.79%)
Jun 21, 2012 5.456 5.469 5.424 5.455 176,362 -0.02(-0.29%)
Jun 20, 2012 5.472 5.495 5.433 5.470 238,295 -0.00(-0.09%)
Jun 19, 2012 5.466 5.501 5.456 5.475 119,200 +0.01(+0.24%)
Jun 18, 2012 5.421 5.462 5.399 5.462 210,193 +0.03(+0.53%)
Jun 15, 2012 5.443 5.443 5.408 5.433 135,446 +0.02(+0.36%)
Jun 14, 2012 5.401 5.427 5.398 5.414 106,006 +0.02(+0.36%)
Jun 13, 2012 5.466 5.466 5.366 5.395 762,643 -0.07(-1.31%)
Jun 12, 2012 5.438 5.479 5.438 5.466 220,754 +0.03(+0.59%)
Jun 11, 2012 5.438 5.441 5.422 5.435 177,544 +0.01(+0.24%)
Jun 08, 2012 5.412 5.447 5.406 5.422 210,708 -0.01(-0.12%)
Jun 07, 2012 5.412 5.434 5.387 5.428 199,565 +0.04(+0.77%)
Jun 06, 2012 5.380 5.416 5.380 5.387 149,114 +0.01(+0.24%)
Jun 05, 2012 5.390 5.431 5.374 5.374 192,510 -0.01(-0.24%)
Jun 04, 2012 5.435 5.435 5.342 5.387 176,516 -0.02(-0.35%)
Jun 01, 2012 5.419 5.444 5.390 5.406 213,665 -0.04(-0.70%)
May 31, 2012 5.476 5.476 5.399 5.444 214,969 +0.02(+0.29%)
May 30, 2012 5.454 5.479 5.415 5.428 153,611 -0.02(-0.41%)
May 29, 2012 5.441 5.457 5.435 5.450 129,442 +0.01(+0.18%)
May 25, 2012 5.454 5.454 5.403 5.441 178,293 -0.01(-0.12%)
May 24, 2012 5.415 5.450 5.412 5.447 158,624 +0.03(+0.59%)
May 23, 2012 5.384 5.415 5.366 5.415 201,474 +0.03(+0.59%)
May 22, 2012 5.352 5.398 5.352 5.384 128,398 +0.03(+0.54%)
May 21, 2012 5.326 5.384 5.306 5.355 209,956 +0.02(+0.42%)
May 18, 2012 5.352 5.360 5.313 5.332 180,657 -0.01(-0.24%)
May 17, 2012 5.428 5.441 5.297 5.345 352,825 -0.09(-1.64%)
May 16, 2012 5.377 5.444 5.368 5.435 143,944 +0.05(+1.01%)
May 15, 2012 5.482 5.482 5.377 5.380 379,291 -0.05(-0.95%)
May 14, 2012 5.410 5.451 5.410 5.432 239,488 -0.02(-0.41%)
May 11, 2012 5.432 5.457 5.410 5.454 237,468 +0.02(+0.41%)
May 10, 2012 5.397 5.438 5.397 5.432 199,412 +0.04(+0.76%)
May 09, 2012 5.340 5.404 5.340 5.391 133,670 +0.01(+0.24%)
May 08, 2012 5.385 5.397 5.347 5.378 265,470 -0.02(-0.35%)
May 07, 2012 5.432 5.432 5.388 5.397 193,552 -0.04(-0.70%)
May 04, 2012 5.435 5.435 5.423 5.435 155,827 +0.00(+0.06%)
May 03, 2012 5.451 5.451 5.423 5.432 212,814 -0.02(-0.41%)
May 02, 2012 5.438 5.457 5.397 5.454 163,552 +0.01(+0.12%)
May 01, 2012 5.359 5.448 5.359 5.448 293,484 +0.07(+1.31%)
Apr 30, 2012 5.369 5.378 5.347 5.378 241,160 +0.02(+0.28%)
Apr 27, 2012 5.344 5.369 5.325 5.363 152,202 +0.01(+0.18%)
Apr 26, 2012 5.340 5.372 5.318 5.353 155,082 +0.00(+0.06%)
Apr 25, 2012 5.375 5.378 5.331 5.350 217,858 -0.00(-0.06%)
Apr 24, 2012 5.369 5.378 5.328 5.353 227,316 -0.01(-0.24%)
Apr 23, 2012 5.331 5.375 5.290 5.366 277,569 +0.02(+0.30%)
Apr 20, 2012 5.283 5.350 5.280 5.350 172,722 +0.07(+1.26%)
Apr 19, 2012 5.315 5.321 5.252 5.283 140,128 -0.03(-0.60%)
Apr 18, 2012 5.312 5.325 5.282 5.315 155,565 +0.01(+0.24%)
Apr 17, 2012 5.258 5.306 5.255 5.302 206,091 +0.05(+0.87%)
Apr 16, 2012 5.258 5.278 5.252 5.257 98,889 +0.00(+0.04%)
Apr 13, 2012 5.283 5.293 5.252 5.255 246,536 -0.06(-1.19%)
Apr 12, 2012 5.306 5.325 5.258 5.318 230,865 +0.02(+0.40%)
Apr 11, 2012 5.338 5.338 5.240 5.297 257,200 +0.02(+0.30%)
Apr 10, 2012 5.335 5.385 5.237 5.281 366,443 -0.05(-0.88%)
Apr 09, 2012 5.335 5.347 5.319 5.328 244,552 -0.03(-0.47%)
Apr 05, 2012 5.275 5.357 5.256 5.353 292,296 +0.10(+1.85%)
Apr 04, 2012 5.284 5.303 5.250 5.256 194,268 -0.03(-0.65%)
Apr 03, 2012 5.275 5.316 5.272 5.291 241,522 +0.02(+0.30%)
Apr 02, 2012 5.228 5.313 5.218 5.275 176,132 +0.05(+0.90%)
Mar 30, 2012 5.234 5.237 5.209 5.228 169,313 +0.00(+0.00%)
Mar 29, 2012 5.212 5.237 5.184 5.228 166,550 +0.03(+0.60%)
Mar 28, 2012 5.162 5.215 5.162 5.196 173,379 +0.03(+0.67%)
Mar 27, 2012 5.162 5.193 5.124 5.162 364,097 -0.04(-0.84%)
Mar 26, 2012 5.143 5.240 5.121 5.206 278,096 +0.06(+1.22%)
Mar 23, 2012 5.206 5.206 5.090 5.143 551,292 -0.08(-1.50%)
Mar 22, 2012 5.272 5.284 5.200 5.222 304,062 -0.05(-0.95%)
Mar 21, 2012 5.306 5.347 5.253 5.272 207,238 -0.02(-0.41%)
Mar 20, 2012 5.203 5.303 5.203 5.294 286,745 +0.09(+1.75%)
Mar 19, 2012 5.316 5.325 5.200 5.203 441,214 -0.09(-1.66%)
Mar 16, 2012 5.419 5.438 5.209 5.291 1,064,202 -0.15(-2.77%)
Mar 15, 2012 5.482 5.488 5.435 5.441 270,617 -0.07(-1.20%)
Mar 14, 2012 5.520 5.524 5.476 5.507 129,194 -0.00(-0.06%)
Mar 13, 2012 5.504 5.529 5.444 5.510 216,617 -0.00(-0.06%)
Mar 12, 2012 5.526 5.539 5.491 5.513 159,265 -0.03(-0.47%)
Mar 09, 2012 5.527 5.564 5.489 5.539 276,588 +0.01(+0.23%)
Mar 08, 2012 5.468 5.527 5.468 5.527 204,192 +0.07(+1.37%)
Mar 07, 2012 5.384 5.527 5.384 5.452 172,510 +0.08(+1.45%)
Mar 06, 2012 5.468 5.480 5.374 5.374 361,782 -0.11(-1.93%)
Mar 05, 2012 5.489 5.499 5.477 5.480 161,241 -0.02(-0.34%)
Mar 02, 2012 5.489 5.511 5.483 5.499 247,228 -0.01(-0.17%)
Mar 01, 2012 5.511 5.527 5.483 5.508 121,802 -0.00(-0.01%)
Feb 29, 2012 5.521 5.521 5.471 5.509 159,265 +0.03(+0.63%)
Feb 28, 2012 5.440 5.505 5.440 5.474 173,236 +0.04(+0.69%)
Feb 27, 2012 5.443 5.457 5.437 5.437 146,461 -0.02(-0.46%)
Feb 24, 2012 5.437 5.468 5.427 5.461 251,043 +0.02(+0.40%)
Feb 23, 2012 5.455 5.468 5.433 5.440 227,268 -0.03(-0.57%)
Feb 22, 2012 5.424 5.483 5.421 5.471 285,282 +0.04(+0.75%)
Feb 21, 2012 5.458 5.514 5.421 5.430 364,223 -0.03(-0.51%)
Feb 17, 2012 5.440 5.489 5.427 5.458 174,646 +0.01(+0.23%)
Feb 16, 2012 5.443 5.489 5.412 5.446 242,664 -0.01(-0.17%)
Feb 15, 2012 5.499 5.527 5.446 5.455 224,454 -0.04(-0.80%)
Feb 14, 2012 5.521 5.533 5.455 5.499 183,863 -0.02(-0.45%)
Feb 13, 2012 5.570 5.574 5.521 5.524 129,080 +0.00(+0.04%)
Feb 10, 2012 5.484 5.540 5.484 5.521 176,864 +0.01(+0.17%)
Feb 09, 2012 5.475 5.528 5.475 5.512 163,569 +0.02(+0.45%)
Feb 08, 2012 5.543 5.558 5.484 5.487 334,248 -0.02(-0.39%)
Feb 07, 2012 5.438 5.515 5.413 5.509 181,220 +0.07(+1.25%)
Feb 06, 2012 5.379 5.444 5.358 5.441 346,596 +0.05(+0.86%)
Feb 03, 2012 5.453 5.497 5.361 5.395 311,752 -0.04(-0.80%)
Feb 02, 2012 5.444 5.481 5.429 5.438 233,661 -0.01(-0.23%)
Feb 01, 2012 5.423 5.466 5.419 5.450 338,660 -0.00(-0.06%)
Jan 31, 2012 5.438 5.463 5.345 5.453 200,122 +0.03(+0.57%)
Jan 30, 2012 5.404 5.444 5.385 5.423 262,531 -0.02(-0.45%)
Jan 27, 2012 5.444 5.453 5.432 5.447 182,441 -0.01(-0.23%)
Jan 26, 2012 5.413 5.469 5.410 5.460 206,527 +0.06(+1.14%)
Jan 25, 2012 5.367 5.407 5.358 5.398 263,272 +0.03(+0.58%)
Jan 24, 2012 5.314 5.379 5.299 5.367 316,859 +0.06(+1.05%)
Jan 23, 2012 5.240 5.314 5.240 5.311 329,633 +0.06(+1.24%)
Jan 20, 2012 5.212 5.305 5.212 5.246 388,634 +0.01(+0.18%)
Jan 19, 2012 5.138 5.250 5.098 5.237 619,788 +0.09(+1.74%)
Jan 18, 2012 5.268 5.299 5.049 5.148 2,047,480 -0.16(-2.98%)
Jan 17, 2012 5.558 5.558 5.280 5.306 1,761,927 -0.21(-3.74%)
Jan 13, 2012 5.518 5.534 5.481 5.512 215,945 -0.00(-0.04%)
Jan 12, 2012 5.497 5.524 5.463 5.514 204,475 +0.02(+0.38%)
Jan 11, 2012 5.558 5.562 5.469 5.494 299,686 -0.02(-0.39%)
Jan 10, 2012 5.562 5.562 5.506 5.515 313,787 -0.05(-0.94%)
Jan 09, 2012 5.497 5.586 5.491 5.568 373,847 +0.07(+1.24%)
Jan 06, 2012 5.494 5.521 5.481 5.500 335,918 +0.02(+0.45%)
Jan 05, 2012 5.457 5.481 5.435 5.475 276,263 +0.02(+0.34%)
Jan 04, 2012 5.441 5.460 5.379 5.457 236,759 +0.10(+1.90%)
Dec 30, 2011 5.348 5.358 5.308 5.355 175,275 -0.00(-0.06%)
Dec 29, 2011 5.429 5.435 5.348 5.358 246,394 -0.06(-1.20%)
Dec 28, 2011 5.426 5.481 5.423 5.423 295,699 +0.00(+0.04%)
Dec 27, 2011 5.414 5.457 5.411 5.420 220,987 -0.02(-0.28%)
Dec 23, 2011 5.405 5.503 5.390 5.436 336,271 +0.11(+2.13%)
Dec 21, 2011 5.273 5.322 5.255 5.322 187,403 +0.04(+0.70%)
Dec 20, 2011 5.270 5.285 5.245 5.285 221,992 +0.02(+0.29%)
Dec 19, 2011 5.273 5.275 5.255 5.270 152,916 +0.02(+0.47%)
Dec 16, 2011 5.258 5.258 5.227 5.245 184,751 -0.02(-0.35%)
Dec 15, 2011 5.273 5.273 5.245 5.264 238,791 +0.02(+0.41%)
Dec 14, 2011 5.414 5.414 5.209 5.242 236,664 +0.01(+0.12%)
Dec 13, 2011 5.212 5.248 5.212 5.236 203,996 +0.02(+0.41%)
Dec 12, 2011 5.249 5.249 5.209 5.215 127,731 -0.04(-0.82%)
Dec 09, 2011 5.203 5.264 5.196 5.258 170,070 +0.05(+1.00%)
Dec 08, 2011 5.212 5.221 5.166 5.206 243,657 +0.01(+0.10%)
Dec 07, 2011 5.164 5.212 5.164 5.200 242,137 +0.04(+0.71%)
Dec 06, 2011 5.212 5.246 5.152 5.164 391,784 -0.05(-0.88%)
Dec 05, 2011 5.237 5.246 5.194 5.209 333,276 +0.00(+0.09%)
Dec 02, 2011 5.218 5.246 5.199 5.205 213,348 -0.01(-0.20%)
Dec 01, 2011 5.170 5.215 5.136 5.215 176,292 +0.05(+0.88%)
Nov 30, 2011 5.149 5.246 5.130 5.170 281,524 +0.10(+2.04%)
Nov 29, 2011 5.136 5.136 5.066 5.066 246,724 -0.05(-1.07%)
Nov 28, 2011 5.082 5.179 5.082 5.121 285,615 +0.01(+0.24%)
Nov 25, 2011 5.051 5.130 5.051 5.109 119,921 +0.06(+1.20%)
Nov 23, 2011 5.048 5.070 5.024 5.048 157,654 -0.02(-0.36%)
Nov 22, 2011 5.027 5.079 5.024 5.066 168,025 +0.04(+0.73%)
Nov 21, 2011 5.085 5.085 5.021 5.030 249,230 -0.07(-1.43%)
Nov 18, 2011 5.115 5.149 5.091 5.103 195,032 +0.01(+0.18%)
Nov 17, 2011 5.130 5.152 5.094 5.094 270,137 -0.05(-0.95%)
Nov 16, 2011 5.170 5.176 5.136 5.142 166,233 -0.04(-0.82%)
Nov 15, 2011 5.197 5.212 5.173 5.185 256,033 -0.01(-0.23%)
Nov 14, 2011 5.152 5.197 5.139 5.197 203,818 +0.05(+1.00%)
Nov 11, 2011 5.142 5.161 5.139 5.146 234,758 -0.00(-0.06%)
Nov 10, 2011 5.194 5.222 5.149 5.149 239,503 -0.03(-0.66%)
Nov 09, 2011 5.174 5.207 5.159 5.183 448,914 -0.07(-1.38%)
Nov 08, 2011 5.183 5.255 5.171 5.255 362,420 +0.07(+1.34%)
Nov 07, 2011 5.138 5.195 5.128 5.186 209,752 +0.06(+1.12%)
Nov 04, 2011 5.128 5.129 5.095 5.128 188,885 -0.02(-0.47%)
Nov 03, 2011 5.125 5.156 5.086 5.153 255,570 +0.03(+0.53%)
Nov 02, 2011 5.092 5.128 5.089 5.125 116,416 +0.04(+0.71%)
Nov 01, 2011 5.029 5.104 5.023 5.089 320,534 -0.03(-0.59%)
Oct 31, 2011 5.077 5.128 5.065 5.119 144,423 +0.02(+0.47%)
Oct 28, 2011 5.083 5.101 5.062 5.095 334,287 +0.03(+0.60%)
Oct 27, 2011 5.135 5.159 5.050 5.065 551,717 -0.02(-0.42%)
Oct 26, 2011 5.065 5.150 5.065 5.086 422,409 +0.04(+0.78%)
Oct 25, 2011 5.119 5.125 5.047 5.047 290,207 -0.09(-1.70%)
Oct 24, 2011 5.098 5.195 5.073 5.135 482,855 +0.04(+0.71%)
Oct 21, 2011 5.147 5.159 5.089 5.098 301,208 -0.04(-0.76%)
Oct 20, 2011 5.077 5.138 5.068 5.138 159,884 +0.05(+1.07%)
Oct 19, 2011 5.092 5.125 5.068 5.083 327,485 -0.01(-0.24%)
Oct 18, 2011 5.050 5.098 5.032 5.095 198,697 +0.04(+0.84%)
Oct 17, 2011 5.044 5.077 5.020 5.053 218,212 -0.00(-0.06%)
Oct 14, 2011 5.035 5.062 5.005 5.056 147,430 +0.05(+1.01%)
Oct 13, 2011 5.005 5.044 4.960 5.005 230,994 -0.01(-0.23%)
Oct 12, 2011 4.996 5.020 4.950 5.017 342,730 +0.03(+0.53%)
Oct 11, 2011 4.946 4.999 4.895 4.990 231,644 +0.04(+0.79%)
Oct 10, 2011 4.925 4.952 4.895 4.952 339,800 +0.09(+1.78%)
Oct 07, 2011 4.913 4.916 4.820 4.865 261,621 -0.02(-0.37%)
Oct 06, 2011 4.832 4.886 4.829 4.883 234,909 +0.15(+3.16%)
Oct 05, 2011 4.721 4.823 4.679 4.733 606,883 +0.04(+0.83%)
Oct 04, 2011 4.847 4.847 4.536 4.694 1,034,401 -0.18(-3.62%)
Oct 03, 2011 4.880 4.936 4.863 4.871 326,176 -0.02(-0.43%)
Sep 30, 2011 4.949 4.967 4.877 4.892 277,327 -0.06(-1.21%)
Sep 29, 2011 4.958 4.993 4.928 4.952 199,072 +0.02(+0.42%)
Sep 28, 2011 4.964 4.999 4.931 4.931 197,651 -0.03(-0.66%)
Sep 27, 2011 4.937 5.008 4.934 4.964 233,184 +0.05(+0.97%)
Sep 26, 2011 4.889 4.922 4.835 4.916 369,901 +0.04(+0.86%)
Sep 23, 2011 4.853 4.889 4.815 4.874 191,438 +0.00(+0.04%)
Sep 22, 2011 4.862 4.885 4.847 4.872 303,996 -0.05(-0.95%)
Sep 21, 2011 4.898 4.929 4.892 4.919 251,708 +0.02(+0.49%)
Sep 20, 2011 4.937 4.943 4.895 4.895 209,467 -0.04(-0.73%)
Sep 19, 2011 4.892 4.931 4.862 4.931 273,460 +0.03(+0.55%)
Sep 16, 2011 4.895 4.919 4.835 4.904 253,108 +0.00(+0.06%)
Sep 15, 2011 4.913 4.913 4.871 4.901 250,050 -0.01(-0.12%)
Sep 14, 2011 4.907 4.916 4.886 4.907 337,844 +0.01(+0.12%)
Sep 13, 2011 4.904 4.907 4.877 4.901 193,808 +0.00(+0.05%)
Sep 12, 2011 4.759 4.901 4.759 4.898 307,348 +0.02(+0.43%)
Sep 09, 2011 4.851 4.881 4.818 4.878 327,669 +0.01(+0.24%)
Sep 08, 2011 4.851 4.881 4.821 4.866 250,222 +0.02(+0.43%)
Sep 07, 2011 4.842 4.881 4.836 4.845 423,299 +0.02(+0.49%)
Sep 06, 2011 4.750 4.821 4.717 4.821 443,693 +0.01(+0.31%)
Sep 02, 2011 4.798 4.833 4.780 4.806 122,408 -0.03(-0.55%)
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.