Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.430 -0.020 (-0.27%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 20, 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 (%)
May 28, 2010 3.710 3.787 3.710 3.710 278,398 -0.04(-1.10%)
May 27, 2010 3.731 3.751 3.705 3.751 331,725 +0.09(+2.46%)
May 26, 2010 3.653 3.725 3.653 3.661 6,218 +0.03(+0.92%)
May 25, 2010 3.478 3.628 3.478 3.628 414,028 +0.01(+0.28%)
May 24, 2010 3.509 3.641 3.509 3.617 319,672 +0.09(+2.63%)
May 21, 2010 3.365 3.543 3.358 3.525 1,115,885 +0.05(+1.48%)
May 20, 2010 3.473 3.558 3.460 3.473 928,165 -0.11(-3.16%)
May 19, 2010 3.607 3.651 3.445 3.587 996,867 -0.10(-2.79%)
May 18, 2010 3.697 3.800 3.674 3.689 468,346 -0.02(-0.49%)
May 17, 2010 3.769 3.792 3.623 3.707 585,054 -0.07(-1.77%)
May 14, 2010 3.774 3.893 3.759 3.774 345,306 -0.12(-3.04%)
May 13, 2010 3.900 3.927 3.849 3.893 440,524 +0.01(+0.27%)
May 12, 2010 3.924 3.975 3.859 3.882 474,001 -0.01(-0.35%)
May 11, 2010 3.887 3.914 3.865 3.896 625,992 +0.10(+2.55%)
May 10, 2010 3.771 3.804 3.771 3.799 658,325 +0.12(+3.33%)
May 07, 2010 3.735 3.735 3.503 3.677 1,179,425 +0.10(+2.78%)
May 06, 2010 3.865 3.878 3.391 3.577 3,059,171 -0.31(-8.00%)
May 05, 2010 3.924 3.968 3.888 3.888 684,799 -0.09(-2.37%)
May 04, 2010 3.990 4.016 3.952 3.983 458,652 -0.01(-0.13%)
May 03, 2010 3.960 3.993 3.955 3.988 314,833 +0.05(+1.30%)
Apr 30, 2010 3.947 3.957 3.909 3.937 275,832 -0.01(-0.26%)
Apr 29, 2010 3.904 3.952 3.893 3.947 289,175 +0.06(+1.44%)
Apr 28, 2010 3.970 3.970 3.891 3.891 295,682 -0.05(-1.23%)
Apr 27, 2010 3.988 4.000 3.939 3.939 342,292 -0.05(-1.21%)
Apr 26, 2010 3.952 3.998 3.952 3.988 322,760 +0.04(+1.05%)
Apr 23, 2010 3.909 3.957 3.893 3.946 341,907 +0.05(+1.16%)
Apr 22, 2010 3.891 3.914 3.886 3.901 789,751 +0.00(+0.00%)
Apr 21, 2010 4.006 4.051 3.888 3.901 795,128 -0.09(-2.14%)
Apr 20, 2010 3.960 3.993 3.909 3.986 438,591 +0.09(+2.25%)
Apr 19, 2010 3.835 4.000 3.835 3.898 534,262 -0.03(-0.71%)
Apr 16, 2010 4.118 4.118 3.873 3.926 1,551,769 -0.20(-4.82%)
Apr 15, 2010 4.204 4.207 4.120 4.125 382,595 -0.06(-1.52%)
Apr 14, 2010 4.141 4.243 4.141 4.189 379,136 +0.05(+1.29%)
Apr 13, 2010 4.171 4.173 4.136 4.136 389,168 -0.02(-0.51%)
Apr 12, 2010 4.134 4.167 4.134 4.157 348,382 +0.03(+0.80%)
Apr 09, 2010 4.129 4.146 4.093 4.124 414,113 +0.03(+0.74%)
Apr 08, 2010 4.048 4.093 4.028 4.093 383,085 +0.05(+1.16%)
Apr 07, 2010 4.020 4.091 4.020 4.046 504,136 +0.02(+0.53%)
Apr 06, 2010 3.937 4.035 3.937 4.025 389,884 +0.07(+1.79%)
Apr 05, 2010 3.921 3.967 3.911 3.954 273,946 +0.03(+0.89%)
Apr 01, 2010 3.896 3.919 3.919 3.919 278,443 +0.03(+0.79%)
Mar 31, 2010 3.891 3.894 3.878 3.889 189,151 +0.01(+0.20%)
Mar 30, 2010 3.889 3.894 3.873 3.881 155,849 +0.01(+0.26%)
Mar 29, 2010 3.919 3.932 3.871 3.871 252,956 -0.03(-0.71%)
Mar 26, 2010 3.932 3.932 3.896 3.899 307,624 -0.03(-0.71%)
Mar 25, 2010 3.894 3.934 3.881 3.927 345,657 +0.05(+1.30%)
Mar 24, 2010 3.891 3.894 3.858 3.876 260,245 -0.00(-0.06%)
Mar 23, 2010 3.878 3.886 3.859 3.878 383,884 +0.02(+0.39%)
Mar 22, 2010 3.835 3.894 3.823 3.863 284,613 +0.01(+0.33%)
Mar 19, 2010 3.833 3.851 3.808 3.851 264,347 +0.02(+0.39%)
Mar 18, 2010 3.813 3.846 3.813 3.835 199,977 +0.01(+0.26%)
Mar 17, 2010 3.803 3.830 3.800 3.825 200,154 +0.01(+0.33%)
Mar 16, 2010 3.795 3.818 3.770 3.813 507,490 +0.00(+0.07%)
Mar 15, 2010 3.843 3.843 3.810 3.810 553,584 -0.06(-1.50%)
Mar 12, 2010 3.856 3.868 3.808 3.868 614,402 +0.01(+0.33%)
Mar 11, 2010 3.843 3.856 3.800 3.856 819,707 +0.01(+0.25%)
Mar 10, 2010 3.841 3.869 3.841 3.846 325,119 +0.00(+0.00%)
Mar 09, 2010 3.829 3.866 3.826 3.846 358,946 +0.02(+0.55%)
Mar 08, 2010 3.781 3.826 3.779 3.825 351,256 +0.04(+1.09%)
Mar 05, 2010 3.749 3.784 3.749 3.784 236,401 +0.03(+0.87%)
Mar 04, 2010 3.741 3.751 3.728 3.751 353,546 +0.01(+0.27%)
Mar 03, 2010 3.731 3.744 3.726 3.741 606,574 +0.01(+0.33%)
Mar 02, 2010 3.688 3.744 3.688 3.729 546,491 +0.05(+1.23%)
Mar 01, 2010 3.688 3.688 3.641 3.683 453,507 +0.03(+0.89%)
Feb 26, 2010 3.678 3.688 3.638 3.651 344,607 -0.01(-0.21%)
Feb 25, 2010 3.621 3.681 3.621 3.658 221,854 -0.00(-0.07%)
Feb 24, 2010 3.676 3.693 3.658 3.661 429,390 +0.02(+0.41%)
Feb 23, 2010 3.613 3.666 3.613 3.646 390,993 +0.02(+0.62%)
Feb 22, 2010 3.661 3.666 3.611 3.623 444,711 -0.04(-1.09%)
Feb 19, 2010 3.623 3.666 3.608 3.663 264,641 +0.03(+0.90%)
Feb 18, 2010 3.601 3.633 3.598 3.631 186,611 +0.03(+0.70%)
Feb 17, 2010 3.603 3.615 3.581 3.606 258,399 +0.01(+0.14%)
Feb 16, 2010 3.583 3.608 3.571 3.601 321,176 +0.01(+0.36%)
Feb 12, 2010 3.548 3.588 3.588 3.588 338,828 +0.01(+0.20%)
Feb 11, 2010 3.556 3.591 3.546 3.581 212,144 +0.03(+0.85%)
Feb 10, 2010 3.596 3.611 3.528 3.551 375,277 -0.04(-1.20%)
Feb 09, 2010 3.477 3.626 3.477 3.594 477,376 +0.12(+3.58%)
Feb 08, 2010 3.450 3.519 3.440 3.470 611,612 +0.03(+0.87%)
Feb 05, 2010 3.477 3.517 3.356 3.440 1,431,709 -0.06(-1.77%)
Feb 04, 2010 3.693 3.693 3.480 3.502 1,455,062 -0.19(-5.17%)
Feb 03, 2010 3.681 3.705 3.664 3.693 293,239 +0.01(+0.34%)
Feb 02, 2010 3.681 3.691 3.663 3.681 263,572 -0.01(-0.27%)
Feb 01, 2010 3.686 3.691 3.656 3.691 477,509 +0.04(+1.09%)
Jan 29, 2010 3.683 3.691 3.648 3.651 291,724 -0.02(-0.59%)
Jan 28, 2010 3.671 3.678 3.611 3.672 359,333 -0.00(-0.09%)
Jan 27, 2010 3.641 3.676 3.616 3.676 278,641 +0.01(+0.41%)
Jan 26, 2010 3.609 3.671 3.604 3.661 269,777 +0.03(+0.75%)
Jan 25, 2010 3.626 3.636 3.599 3.634 321,878 +0.00(+0.14%)
Jan 22, 2010 3.643 3.661 3.626 3.629 257,734 -0.03(-0.88%)
Jan 21, 2010 3.683 3.708 3.624 3.661 228,385 -0.03(-0.87%)
Jan 20, 2010 3.666 3.693 3.641 3.693 292,413 +0.02(+0.47%)
Jan 19, 2010 3.643 3.693 3.629 3.676 332,970 +0.02(+0.54%)
Jan 15, 2010 3.634 3.656 3.656 3.656 244,570 +0.01(+0.27%)
Jan 14, 2010 3.676 3.676 3.609 3.646 564,180 -0.04(-1.08%)
Jan 13, 2010 3.648 3.686 3.638 3.686 257,464 +0.03(+0.75%)
Jan 12, 2010 3.646 3.673 3.636 3.658 248,470 -0.03(-0.81%)
Jan 11, 2010 3.638 3.688 3.626 3.688 350,324 +0.05(+1.36%)
Jan 08, 2010 3.571 3.638 3.557 3.638 277,102 +0.07(+2.09%)
Jan 07, 2010 3.574 3.574 3.497 3.564 571,554 -0.01(-0.42%)
Jan 06, 2010 3.552 3.596 3.539 3.579 291,659 +0.03(+0.91%)
Jan 05, 2010 3.428 3.566 3.425 3.547 681,659 +0.07(+2.00%)
Jan 04, 2010 3.480 3.487 3.405 3.477 1,050,139 -0.02(-0.68%)
Dec 31, 2009 3.499 3.501 3.501 3.501 280,027 +0.01(+0.33%)
Dec 30, 2009 3.532 3.537 3.482 3.490 443,768 -0.07(-1.95%)
Dec 29, 2009 3.599 3.634 3.527 3.559 415,427 -0.05(-1.45%)
Dec 28, 2009 3.601 3.653 3.599 3.611 511,330 +0.01(+0.35%)
Dec 24, 2009 3.571 3.599 3.571 3.599 130,359 +0.01(+0.35%)
Dec 23, 2009 3.557 3.586 3.537 3.586 202,393 +0.05(+1.47%)
Dec 22, 2009 3.554 3.586 3.524 3.534 530,686 -0.01(-0.42%)
Dec 21, 2009 3.586 3.594 3.549 3.549 274,507 -0.04(-1.11%)
Dec 18, 2009 3.566 3.609 3.545 3.589 260,840 +0.03(+0.77%)
Dec 17, 2009 3.522 3.569 3.519 3.562 294,419 +0.01(+0.35%)
Dec 16, 2009 3.542 3.549 3.519 3.549 154,135 +0.01(+0.28%)
Dec 15, 2009 3.559 3.559 3.507 3.539 233,691 -0.02(-0.63%)
Dec 14, 2009 3.504 3.562 3.504 3.562 346,267 +0.05(+1.41%)
Dec 11, 2009 3.499 3.512 3.487 3.512 171,239 +0.02(+0.50%)
Dec 10, 2009 3.497 3.499 3.485 3.495 346,279 +0.01(+0.21%)
Dec 09, 2009 3.485 3.499 3.413 3.487 539,155 -0.03(-0.85%)
Dec 08, 2009 3.497 3.529 3.467 3.517 364,809 +0.01(+0.35%)
Dec 07, 2009 3.475 3.524 3.473 3.504 467,895 +0.05(+1.36%)
Dec 04, 2009 3.467 3.482 3.440 3.457 442,129 +0.01(+0.36%)
Dec 03, 2009 3.492 3.499 3.442 3.445 316,918 -0.04(-1.28%)
Dec 02, 2009 3.527 3.529 3.482 3.490 413,525 -0.02(-0.64%)
Dec 01, 2009 3.460 3.512 3.455 3.512 304,714 +0.06(+1.80%)
Nov 30, 2009 3.425 3.459 3.415 3.450 268,084 +0.04(+1.09%)
Nov 27, 2009 3.351 3.440 3.351 3.413 400,556 -0.06(-1.65%)
Nov 25, 2009 3.460 3.490 3.460 3.470 176,808 +0.01(+0.22%)
Nov 24, 2009 3.460 3.482 3.450 3.462 140,658 +0.00(+0.00%)
Nov 23, 2009 3.480 3.499 3.450 3.462 294,355 -0.01(-0.29%)
Nov 20, 2009 3.475 3.482 3.440 3.472 143,656 -0.01(-0.21%)
Nov 19, 2009 3.447 3.482 3.428 3.480 189,713 +0.01(+0.36%)
Nov 18, 2009 3.452 3.472 3.440 3.467 296,796 +0.01(+0.36%)
Nov 17, 2009 3.450 3.470 3.450 3.455 186,462 -0.01(-0.43%)
Nov 16, 2009 3.480 3.495 3.455 3.470 285,587 -0.01(-0.36%)
Nov 13, 2009 3.460 3.490 3.428 3.482 336,447 +0.01(+0.21%)
Nov 12, 2009 3.492 3.495 3.463 3.475 364,901 -0.06(-1.69%)
Nov 11, 2009 3.527 3.549 3.502 3.534 347,886 +0.03(+0.92%)
Nov 10, 2009 3.465 3.532 3.452 3.502 433,027 +0.04(+1.07%)
Nov 09, 2009 3.445 3.514 3.444 3.465 646,174 +0.04(+1.16%)
Nov 06, 2009 3.358 3.442 3.346 3.425 339,957 +0.04(+1.25%)
Nov 05, 2009 3.343 3.400 3.338 3.383 277,710 +0.04(+1.19%)
Nov 04, 2009 3.348 3.388 3.338 3.343 205,862 -0.00(-0.07%)
Nov 03, 2009 3.271 3.373 3.270 3.346 363,789 +0.04(+1.20%)
Nov 02, 2009 3.271 3.358 3.261 3.306 352,016 +0.04(+1.22%)
Oct 30, 2009 3.385 3.385 3.252 3.266 397,570 -0.06(-1.72%)
Oct 29, 2009 3.271 3.328 3.266 3.323 580,289 +0.09(+2.92%)
Oct 28, 2009 3.425 3.428 3.182 3.229 726,282 -0.22(-6.34%)
Oct 27, 2009 3.430 3.470 3.425 3.447 299,371 +0.01(+0.22%)
Oct 26, 2009 3.423 3.490 3.418 3.440 439,514 +0.00(+0.14%)
Oct 23, 2009 3.418 3.442 3.418 3.435 229,219 +0.02(+0.58%)
Oct 22, 2009 3.380 3.415 3.323 3.415 614,940 +0.02(+0.58%)
Oct 21, 2009 3.390 3.405 3.378 3.395 249,893 -0.01(-0.22%)
Oct 20, 2009 3.383 3.413 3.378 3.403 401,144 +0.02(+0.45%)
Oct 19, 2009 3.336 3.405 3.321 3.388 343,587 +0.04(+1.25%)
Oct 16, 2009 3.360 3.370 3.311 3.346 492,086 -0.01(-0.44%)
Oct 15, 2009 3.373 3.388 3.351 3.360 228,099 -0.03(-0.81%)
Oct 14, 2009 3.388 3.405 3.363 3.388 247,786 +0.01(+0.22%)
Oct 13, 2009 3.388 3.388 3.351 3.380 251,166 -0.03(-0.87%)
Oct 12, 2009 3.395 3.425 3.390 3.410 361,255 +0.01(+0.29%)
Oct 09, 2009 3.358 3.400 3.358 3.400 263,322 +0.03(+0.81%)
Oct 08, 2009 3.388 3.395 3.355 3.373 317,704 -0.01(-0.37%)
Oct 07, 2009 3.365 3.400 3.351 3.385 334,054 +0.02(+0.59%)
Oct 06, 2009 3.348 3.390 3.343 3.365 289,427 +0.03(+0.82%)
Oct 05, 2009 3.276 3.343 3.249 3.338 394,222 +0.06(+1.96%)
Oct 02, 2009 3.284 3.287 3.217 3.274 497,308 -0.04(-1.26%)
Oct 01, 2009 3.348 3.351 3.316 3.316 344,022 -0.03(-1.04%)
Sep 30, 2009 3.437 3.437 3.326 3.351 215,061 -0.00(-0.07%)
Sep 29, 2009 3.408 3.408 3.349 3.353 225,536 -0.03(-0.81%)
Sep 28, 2009 3.336 3.403 3.331 3.380 236,238 +0.04(+1.34%)
Sep 25, 2009 3.306 3.341 3.306 3.336 276,912 +0.03(+0.90%)
Sep 24, 2009 3.289 3.313 3.269 3.306 225,899 +0.02(+0.68%)
Sep 23, 2009 3.231 3.311 3.231 3.284 461,872 +0.05(+1.46%)
Sep 22, 2009 3.214 3.247 3.169 3.236 375,422 +0.04(+1.32%)
Sep 21, 2009 3.157 3.202 3.154 3.194 520,174 -0.02(-0.77%)
Sep 18, 2009 3.212 3.259 3.140 3.219 852,814 +0.00(+0.00%)
Sep 17, 2009 3.375 3.375 3.212 3.219 1,317,055 -0.07(-2.11%)
Sep 16, 2009 3.279 3.408 3.276 3.289 472,287 +0.01(+0.38%)
Sep 15, 2009 3.249 3.285 3.249 3.276 223,808 +0.01(+0.46%)
Sep 14, 2009 3.219 3.261 3.197 3.261 341,500 +0.03(+0.92%)
Sep 11, 2009 3.259 3.264 3.231 3.231 350,159 -0.04(-1.12%)
Sep 10, 2009 3.217 3.268 3.214 3.268 258,535 +0.04(+1.21%)
Sep 09, 2009 3.226 3.249 3.202 3.229 537,761 -0.00(-0.08%)
Sep 08, 2009 3.177 3.236 3.169 3.231 445,102 +0.09(+2.84%)
Sep 04, 2009 3.102 3.147 3.092 3.142 326,556 +0.04(+1.36%)
Sep 03, 2009 3.078 3.100 3.045 3.100 198,190 +0.05(+1.71%)
Sep 02, 2009 3.023 3.053 3.013 3.048 191,031 +0.00(+0.16%)
Sep 01, 2009 3.058 3.092 3.040 3.043 358,471 -0.02(-0.65%)
Aug 31, 2009 3.080 3.102 3.048 3.063 322,780 -0.01(-0.32%)
Aug 28, 2009 3.085 3.091 3.053 3.073 230,480 -0.01(-0.48%)
Aug 27, 2009 3.087 3.097 3.065 3.087 225,758 -0.01(-0.32%)
Aug 26, 2009 3.078 3.102 3.060 3.097 248,003 +0.01(+0.32%)
Aug 25, 2009 3.060 3.087 3.055 3.087 203,569 +0.03(+0.89%)
Aug 24, 2009 3.050 3.087 3.040 3.060 342,483 +0.05(+1.65%)
Aug 21, 2009 2.968 3.013 2.968 3.011 284,834 +0.05(+1.76%)
Aug 20, 2009 2.988 2.988 2.941 2.958 199,323 -0.01(-0.33%)
Aug 19, 2009 2.986 2.986 2.916 2.968 462,766 -0.04(-1.32%)
Aug 18, 2009 2.944 3.008 2.941 3.008 326,387 +0.09(+3.15%)
Aug 17, 2009 2.976 2.976 2.881 2.916 525,323 -0.13(-4.39%)
Aug 14, 2009 3.075 3.085 3.018 3.050 243,837 -0.02(-0.81%)
Aug 13, 2009 3.070 3.083 3.013 3.075 300,177 +0.00(+0.09%)
Aug 12, 2009 3.038 3.072 3.035 3.072 250,453 +0.00(+0.15%)
Aug 11, 2009 3.075 3.087 3.043 3.068 385,458 -0.00(-0.05%)
Aug 10, 2009 2.958 3.105 2.936 3.069 352,669 +0.07(+2.20%)
Aug 07, 2009 2.934 3.030 2.934 3.003 421,467 +0.08(+2.89%)
Aug 06, 2009 2.919 2.953 2.904 2.919 360,369 +0.00(+0.00%)
Aug 05, 2009 2.854 2.976 2.829 2.919 317,373 +0.00(+0.00%)
Aug 04, 2009 2.899 2.926 2.894 2.919 282,630 +0.00(+0.00%)
Aug 03, 2009 2.780 2.921 2.755 2.919 428,699 +0.05(+1.64%)
Jul 31, 2009 2.884 2.886 2.842 2.872 547,387 -0.00(-0.09%)
Jul 30, 2009 2.810 2.949 2.810 2.874 525,690 -0.02(-0.77%)
Jul 29, 2009 2.909 2.909 2.884 2.896 256,247 -0.01(-0.43%)
Jul 28, 2009 2.931 2.963 2.904 2.909 267,113 -0.02(-0.59%)
Jul 27, 2009 2.852 2.951 2.842 2.926 556,509 +0.02(+0.60%)
Jul 24, 2009 2.884 2.914 2.844 2.909 247,604 +0.01(+0.34%)
Jul 23, 2009 2.817 2.901 2.812 2.899 362,339 +0.07(+2.55%)
Jul 22, 2009 2.817 2.837 2.805 2.827 226,113 -0.00(-0.09%)
Jul 21, 2009 2.802 2.829 2.795 2.829 302,784 +0.04(+1.33%)
Jul 20, 2009 2.782 2.814 2.782 2.792 189,149 +0.02(+0.63%)
Jul 17, 2009 2.775 2.785 2.760 2.775 138,728 -0.01(-0.36%)
Jul 16, 2009 2.800 2.800 2.745 2.785 258,862 -0.03(-0.97%)
Jul 15, 2009 2.772 2.814 2.745 2.812 300,032 +0.05(+1.80%)
Jul 14, 2009 2.738 2.837 2.735 2.762 260,800 +0.03(+1.00%)
Jul 13, 2009 2.740 2.747 2.708 2.735 348,813 -0.04(-1.34%)
Jul 10, 2009 2.743 2.810 2.730 2.772 378,750 +0.02(+0.63%)
Jul 09, 2009 2.745 2.790 2.741 2.755 206,277 +0.01(+0.54%)
Jul 08, 2009 2.805 2.805 2.723 2.740 287,920 -0.07(-2.65%)
Jul 07, 2009 2.775 2.819 2.755 2.814 220,520 +0.04(+1.43%)
Jul 06, 2009 2.805 2.824 2.695 2.775 475,293 -0.03(-1.06%)
Jul 02, 2009 2.770 2.810 2.752 2.805 145,235 +0.02(+0.71%)
Jul 01, 2009 2.775 2.800 2.745 2.785 386,325 +0.01(+0.27%)
Jun 30, 2009 2.767 2.800 2.738 2.777 448,426 +0.02(+0.81%)
Jun 29, 2009 2.805 2.814 2.730 2.755 248,462 -0.03(-1.25%)
Jun 26, 2009 2.812 2.824 2.772 2.790 234,223 -0.02(-0.79%)
Jun 25, 2009 2.750 2.874 2.750 2.812 452,443 +0.04(+1.61%)
Jun 24, 2009 2.708 2.785 2.708 2.767 385,853 +0.05(+1.92%)
Jun 23, 2009 2.685 2.720 2.683 2.715 254,357 +0.03(+1.11%)
Jun 22, 2009 2.720 2.720 2.680 2.685 244,655 -0.03(-1.28%)
Jun 19, 2009 2.703 2.740 2.698 2.720 216,491 +0.02(+0.64%)
Jun 18, 2009 2.710 2.728 2.668 2.703 246,585 -0.02(-0.73%)
Jun 17, 2009 2.730 2.743 2.693 2.723 211,043 -0.00(-0.18%)
Jun 16, 2009 2.735 2.757 2.718 2.728 214,311 -0.00(-0.09%)
Jun 15, 2009 2.810 2.812 2.720 2.730 368,435 -0.13(-4.51%)
Jun 12, 2009 2.844 2.889 2.819 2.859 391,562 +0.06(+2.31%)
Jun 11, 2009 2.780 2.847 2.770 2.795 333,687 +0.01(+0.54%)
Jun 10, 2009 2.738 2.795 2.730 2.780 330,380 +0.05(+1.73%)
Jun 09, 2009 2.705 2.775 2.668 2.733 595,721 +0.05(+2.04%)
Jun 08, 2009 2.688 2.715 2.678 2.678 513,022 -0.05(-1.91%)
Jun 05, 2009 2.695 2.763 2.683 2.730 520,391 +0.05(+1.95%)
Jun 04, 2009 2.636 2.678 2.618 2.678 388,778 +0.04(+1.70%)
Jun 03, 2009 2.643 2.651 2.606 2.633 479,491 -0.03(-1.03%)
Jun 02, 2009 2.668 2.668 2.631 2.661 390,112 +0.01(+0.47%)
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.