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

Pioneer High Income Trust (NY: PHT )

7.450 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 3.709 3.786 3.709 3.709 278,452 -0.04(-1.10%)
May 27, 2010 3.730 3.750 3.704 3.750 331,789 +0.09(+2.46%)
May 26, 2010 3.653 3.725 3.653 3.660 6,220 +0.03(+0.92%)
May 25, 2010 3.478 3.627 3.478 3.627 414,108 +0.01(+0.28%)
May 24, 2010 3.509 3.640 3.509 3.617 319,734 +0.09(+2.63%)
May 21, 2010 3.365 3.542 3.357 3.524 1,116,101 +0.05(+1.48%)
May 20, 2010 3.473 3.558 3.460 3.473 928,344 -0.11(-3.16%)
May 19, 2010 3.606 3.650 3.444 3.586 997,060 -0.10(-2.79%)
May 18, 2010 3.696 3.799 3.673 3.689 468,436 -0.02(-0.49%)
May 17, 2010 3.768 3.792 3.622 3.707 585,168 -0.07(-1.77%)
May 14, 2010 3.774 3.892 3.758 3.774 345,373 -0.12(-3.04%)
May 13, 2010 3.900 3.926 3.848 3.892 440,609 +0.01(+0.27%)
May 12, 2010 3.923 3.974 3.858 3.882 474,093 -0.01(-0.35%)
May 11, 2010 3.886 3.913 3.864 3.895 626,113 +0.10(+2.55%)
May 10, 2010 3.770 3.803 3.770 3.798 658,453 +0.12(+3.33%)
May 07, 2010 3.735 3.735 3.503 3.676 1,179,654 +0.10(+2.78%)
May 06, 2010 3.865 3.877 3.390 3.576 3,059,764 -0.31(-8.00%)
May 05, 2010 3.923 3.967 3.887 3.887 684,932 -0.09(-2.37%)
May 04, 2010 3.989 4.015 3.951 3.982 458,741 -0.01(-0.13%)
May 03, 2010 3.959 3.992 3.954 3.987 314,894 +0.05(+1.30%)
Apr 30, 2010 3.946 3.956 3.908 3.936 275,885 -0.01(-0.26%)
Apr 29, 2010 3.903 3.951 3.893 3.946 289,231 +0.06(+1.44%)
Apr 28, 2010 3.969 3.969 3.890 3.890 295,739 -0.05(-1.23%)
Apr 27, 2010 3.987 4.000 3.938 3.938 342,358 -0.05(-1.21%)
Apr 26, 2010 3.951 3.997 3.951 3.987 322,822 +0.04(+1.05%)
Apr 23, 2010 3.908 3.956 3.893 3.945 341,974 +0.05(+1.16%)
Apr 22, 2010 3.890 3.913 3.885 3.900 789,904 +0.00(+0.00%)
Apr 21, 2010 4.005 4.051 3.887 3.900 795,282 -0.09(-2.14%)
Apr 20, 2010 3.959 3.992 3.908 3.985 438,676 +0.09(+2.25%)
Apr 19, 2010 3.834 4.000 3.834 3.898 534,366 -0.03(-0.71%)
Apr 16, 2010 4.117 4.117 3.872 3.926 1,552,069 -0.20(-4.82%)
Apr 15, 2010 4.204 4.206 4.119 4.125 382,669 -0.06(-1.52%)
Apr 14, 2010 4.140 4.242 4.140 4.188 379,209 +0.05(+1.29%)
Apr 13, 2010 4.170 4.173 4.135 4.135 389,244 -0.02(-0.51%)
Apr 12, 2010 4.133 4.166 4.133 4.156 348,450 +0.03(+0.80%)
Apr 09, 2010 4.128 4.146 4.093 4.123 414,193 +0.03(+0.74%)
Apr 08, 2010 4.047 4.093 4.027 4.093 383,159 +0.05(+1.16%)
Apr 07, 2010 4.019 4.090 4.019 4.046 504,234 +0.02(+0.53%)
Apr 06, 2010 3.936 4.034 3.936 4.024 389,959 +0.07(+1.79%)
Apr 05, 2010 3.921 3.966 3.911 3.954 273,999 +0.03(+0.89%)
Apr 01, 2010 3.895 3.919 3.919 3.919 278,497 +0.03(+0.79%)
Mar 31, 2010 3.890 3.893 3.878 3.888 189,188 +0.01(+0.20%)
Mar 30, 2010 3.888 3.893 3.873 3.880 155,879 +0.01(+0.26%)
Mar 29, 2010 3.918 3.931 3.870 3.870 253,005 -0.03(-0.71%)
Mar 26, 2010 3.931 3.931 3.895 3.898 307,684 -0.03(-0.71%)
Mar 25, 2010 3.893 3.933 3.880 3.926 345,724 +0.05(+1.30%)
Mar 24, 2010 3.890 3.893 3.857 3.875 260,296 -0.00(-0.07%)
Mar 23, 2010 3.878 3.885 3.858 3.878 383,958 +0.02(+0.39%)
Mar 22, 2010 3.835 3.893 3.822 3.863 284,668 +0.01(+0.33%)
Mar 19, 2010 3.832 3.850 3.807 3.850 264,398 +0.02(+0.39%)
Mar 18, 2010 3.812 3.845 3.812 3.835 200,015 +0.01(+0.26%)
Mar 17, 2010 3.802 3.830 3.799 3.825 200,193 +0.01(+0.33%)
Mar 16, 2010 3.794 3.817 3.769 3.812 507,589 +0.00(+0.07%)
Mar 15, 2010 3.842 3.842 3.809 3.809 553,691 -0.06(-1.50%)
Mar 12, 2010 3.855 3.868 3.807 3.868 614,522 +0.01(+0.33%)
Mar 11, 2010 3.842 3.855 3.799 3.855 819,866 +0.01(+0.25%)
Mar 10, 2010 3.840 3.868 3.840 3.845 325,182 +0.00(+0.00%)
Mar 09, 2010 3.828 3.866 3.825 3.845 359,016 +0.02(+0.55%)
Mar 08, 2010 3.780 3.825 3.778 3.824 351,324 +0.04(+1.09%)
Mar 05, 2010 3.748 3.783 3.748 3.783 236,447 +0.03(+0.87%)
Mar 04, 2010 3.740 3.750 3.728 3.750 353,615 +0.01(+0.27%)
Mar 03, 2010 3.730 3.743 3.725 3.740 606,692 +0.01(+0.33%)
Mar 02, 2010 3.688 3.743 3.688 3.728 546,597 +0.05(+1.23%)
Mar 01, 2010 3.688 3.688 3.640 3.683 453,595 +0.03(+0.89%)
Feb 26, 2010 3.678 3.688 3.638 3.650 344,674 -0.01(-0.21%)
Feb 25, 2010 3.620 3.680 3.620 3.658 221,897 -0.00(-0.07%)
Feb 24, 2010 3.675 3.693 3.658 3.660 429,473 +0.02(+0.41%)
Feb 23, 2010 3.613 3.665 3.613 3.645 391,069 +0.02(+0.62%)
Feb 22, 2010 3.660 3.665 3.610 3.623 444,797 -0.04(-1.09%)
Feb 19, 2010 3.623 3.665 3.607 3.663 264,692 +0.03(+0.90%)
Feb 18, 2010 3.600 3.633 3.597 3.630 186,647 +0.03(+0.70%)
Feb 17, 2010 3.602 3.614 3.580 3.605 258,449 +0.01(+0.14%)
Feb 16, 2010 3.582 3.607 3.570 3.600 321,238 +0.01(+0.36%)
Feb 12, 2010 3.547 3.587 3.587 3.587 338,894 +0.01(+0.20%)
Feb 11, 2010 3.555 3.590 3.545 3.580 212,186 +0.03(+0.85%)
Feb 10, 2010 3.595 3.610 3.527 3.550 375,350 -0.04(-1.20%)
Feb 09, 2010 3.476 3.625 3.476 3.593 477,469 +0.12(+3.58%)
Feb 08, 2010 3.449 3.519 3.439 3.469 611,730 +0.03(+0.87%)
Feb 05, 2010 3.476 3.516 3.355 3.439 1,431,987 -0.06(-1.77%)
Feb 04, 2010 3.692 3.692 3.479 3.501 1,455,345 -0.19(-5.17%)
Feb 03, 2010 3.680 3.705 3.663 3.692 293,296 +0.01(+0.34%)
Feb 02, 2010 3.680 3.690 3.663 3.680 263,623 -0.01(-0.27%)
Feb 01, 2010 3.685 3.690 3.655 3.690 477,602 +0.04(+1.09%)
Jan 29, 2010 3.682 3.690 3.648 3.650 291,780 -0.02(-0.59%)
Jan 28, 2010 3.670 3.677 3.610 3.672 359,403 -0.00(-0.09%)
Jan 27, 2010 3.640 3.675 3.615 3.675 278,695 +0.01(+0.41%)
Jan 26, 2010 3.608 3.670 3.603 3.660 269,829 +0.03(+0.75%)
Jan 25, 2010 3.625 3.635 3.598 3.633 321,940 +0.00(+0.14%)
Jan 22, 2010 3.643 3.660 3.625 3.628 257,784 -0.03(-0.88%)
Jan 21, 2010 3.682 3.707 3.623 3.660 228,429 -0.03(-0.87%)
Jan 20, 2010 3.665 3.692 3.640 3.692 292,469 +0.02(+0.47%)
Jan 19, 2010 3.643 3.692 3.628 3.675 333,035 +0.02(+0.54%)
Jan 15, 2010 3.633 3.655 3.655 3.655 244,618 +0.01(+0.27%)
Jan 14, 2010 3.675 3.675 3.608 3.645 564,290 -0.04(-1.08%)
Jan 13, 2010 3.648 3.685 3.638 3.685 257,514 +0.03(+0.75%)
Jan 12, 2010 3.645 3.672 3.635 3.658 248,519 -0.03(-0.81%)
Jan 11, 2010 3.638 3.687 3.625 3.687 350,392 +0.05(+1.36%)
Jan 08, 2010 3.571 3.638 3.556 3.638 277,156 +0.07(+2.09%)
Jan 07, 2010 3.573 3.573 3.496 3.563 571,665 -0.01(-0.42%)
Jan 06, 2010 3.551 3.596 3.538 3.578 291,716 +0.03(+0.91%)
Jan 05, 2010 3.427 3.566 3.424 3.546 681,791 +0.07(+2.00%)
Jan 04, 2010 3.479 3.486 3.405 3.476 1,050,343 -0.02(-0.68%)
Dec 31, 2009 3.499 3.500 3.500 3.500 280,081 +0.01(+0.33%)
Dec 30, 2009 3.531 3.536 3.481 3.489 443,855 -0.07(-1.95%)
Dec 29, 2009 3.598 3.633 3.526 3.558 415,508 -0.05(-1.45%)
Dec 28, 2009 3.601 3.653 3.598 3.611 511,429 +0.01(+0.35%)
Dec 24, 2009 3.571 3.598 3.571 3.598 130,385 +0.01(+0.35%)
Dec 23, 2009 3.556 3.586 3.536 3.586 202,432 +0.05(+1.47%)
Dec 22, 2009 3.553 3.586 3.524 3.534 530,789 -0.01(-0.42%)
Dec 21, 2009 3.586 3.593 3.548 3.548 274,560 -0.04(-1.11%)
Dec 18, 2009 3.566 3.608 3.544 3.588 260,891 +0.03(+0.77%)
Dec 17, 2009 3.521 3.568 3.519 3.561 294,476 +0.01(+0.35%)
Dec 16, 2009 3.541 3.548 3.519 3.548 154,165 +0.01(+0.28%)
Dec 15, 2009 3.558 3.558 3.506 3.538 233,737 -0.02(-0.63%)
Dec 14, 2009 3.504 3.561 3.504 3.561 346,334 +0.05(+1.41%)
Dec 11, 2009 3.499 3.511 3.486 3.511 171,273 +0.02(+0.50%)
Dec 10, 2009 3.496 3.499 3.484 3.494 346,346 +0.01(+0.21%)
Dec 09, 2009 3.484 3.499 3.412 3.486 539,260 -0.03(-0.85%)
Dec 08, 2009 3.496 3.529 3.467 3.516 364,880 +0.01(+0.35%)
Dec 07, 2009 3.474 3.524 3.472 3.504 467,986 +0.05(+1.36%)
Dec 04, 2009 3.467 3.481 3.439 3.457 442,214 +0.01(+0.36%)
Dec 03, 2009 3.491 3.499 3.442 3.444 316,980 -0.04(-1.28%)
Dec 02, 2009 3.526 3.529 3.481 3.489 413,606 -0.02(-0.64%)
Dec 01, 2009 3.459 3.511 3.454 3.511 304,773 +0.06(+1.80%)
Nov 30, 2009 3.424 3.459 3.414 3.449 268,137 +0.04(+1.09%)
Nov 27, 2009 3.350 3.439 3.350 3.412 400,633 -0.06(-1.65%)
Nov 25, 2009 3.459 3.489 3.459 3.469 176,842 +0.01(+0.21%)
Nov 24, 2009 3.459 3.481 3.449 3.462 140,685 +0.00(+0.00%)
Nov 23, 2009 3.479 3.499 3.449 3.462 294,412 -0.01(-0.29%)
Nov 20, 2009 3.474 3.481 3.439 3.471 143,684 -0.01(-0.21%)
Nov 19, 2009 3.447 3.481 3.427 3.479 189,750 +0.01(+0.36%)
Nov 18, 2009 3.452 3.471 3.439 3.467 296,854 +0.01(+0.36%)
Nov 17, 2009 3.449 3.469 3.449 3.454 186,498 -0.01(-0.43%)
Nov 16, 2009 3.479 3.494 3.454 3.469 285,643 -0.01(-0.36%)
Nov 13, 2009 3.459 3.489 3.427 3.481 336,513 +0.01(+0.21%)
Nov 12, 2009 3.491 3.494 3.462 3.474 364,972 -0.06(-1.69%)
Nov 11, 2009 3.526 3.548 3.501 3.534 347,954 +0.03(+0.92%)
Nov 10, 2009 3.464 3.531 3.452 3.501 433,111 +0.04(+1.07%)
Nov 09, 2009 3.444 3.514 3.443 3.464 646,299 +0.04(+1.16%)
Nov 06, 2009 3.357 3.442 3.345 3.424 340,023 +0.04(+1.25%)
Nov 05, 2009 3.342 3.400 3.338 3.382 277,764 +0.04(+1.19%)
Nov 04, 2009 3.347 3.387 3.338 3.342 205,902 -0.00(-0.07%)
Nov 03, 2009 3.271 3.372 3.269 3.345 363,860 +0.04(+1.20%)
Nov 02, 2009 3.271 3.357 3.261 3.305 352,085 +0.04(+1.22%)
Oct 30, 2009 3.385 3.385 3.252 3.266 397,647 -0.06(-1.72%)
Oct 29, 2009 3.271 3.328 3.266 3.323 580,402 +0.09(+2.92%)
Oct 28, 2009 3.424 3.427 3.181 3.228 726,423 -0.22(-6.34%)
Oct 27, 2009 3.429 3.469 3.424 3.447 299,429 +0.01(+0.22%)
Oct 26, 2009 3.422 3.489 3.417 3.439 439,599 +0.00(+0.14%)
Oct 23, 2009 3.417 3.442 3.417 3.434 229,264 +0.02(+0.58%)
Oct 22, 2009 3.380 3.414 3.323 3.414 615,059 +0.02(+0.58%)
Oct 21, 2009 3.390 3.404 3.377 3.395 249,941 -0.01(-0.22%)
Oct 20, 2009 3.382 3.412 3.377 3.402 401,222 +0.02(+0.45%)
Oct 19, 2009 3.335 3.405 3.320 3.387 343,654 +0.04(+1.25%)
Oct 16, 2009 3.360 3.370 3.310 3.345 492,182 -0.01(-0.44%)
Oct 15, 2009 3.372 3.387 3.350 3.360 228,143 -0.03(-0.81%)
Oct 14, 2009 3.387 3.405 3.362 3.387 247,834 +0.01(+0.22%)
Oct 13, 2009 3.387 3.387 3.350 3.380 251,215 -0.03(-0.87%)
Oct 12, 2009 3.395 3.424 3.390 3.409 361,325 +0.01(+0.29%)
Oct 09, 2009 3.357 3.400 3.357 3.400 263,373 +0.03(+0.81%)
Oct 08, 2009 3.387 3.395 3.355 3.372 317,765 -0.01(-0.37%)
Oct 07, 2009 3.365 3.400 3.350 3.385 334,119 +0.02(+0.59%)
Oct 06, 2009 3.347 3.390 3.342 3.365 289,483 +0.03(+0.82%)
Oct 05, 2009 3.275 3.342 3.248 3.338 394,298 +0.06(+1.96%)
Oct 02, 2009 3.283 3.286 3.216 3.273 497,405 -0.04(-1.26%)
Oct 01, 2009 3.347 3.350 3.315 3.315 344,089 -0.03(-1.04%)
Sep 30, 2009 3.437 3.437 3.325 3.350 215,102 -0.00(-0.07%)
Sep 29, 2009 3.407 3.407 3.348 3.352 225,580 -0.03(-0.81%)
Sep 28, 2009 3.335 3.402 3.330 3.380 236,284 +0.04(+1.34%)
Sep 25, 2009 3.305 3.340 3.305 3.335 276,966 +0.03(+0.90%)
Sep 24, 2009 3.288 3.313 3.268 3.305 225,943 +0.02(+0.68%)
Sep 23, 2009 3.231 3.310 3.231 3.283 461,961 +0.05(+1.46%)
Sep 22, 2009 3.213 3.246 3.169 3.236 375,495 +0.04(+1.32%)
Sep 21, 2009 3.156 3.201 3.154 3.194 520,275 -0.02(-0.77%)
Sep 18, 2009 3.211 3.258 3.139 3.218 852,980 +0.00(+0.00%)
Sep 17, 2009 3.375 3.375 3.211 3.218 1,317,311 -0.07(-2.11%)
Sep 16, 2009 3.278 3.407 3.275 3.288 472,379 +0.01(+0.38%)
Sep 15, 2009 3.248 3.284 3.248 3.275 223,851 +0.01(+0.46%)
Sep 14, 2009 3.218 3.261 3.196 3.261 341,566 +0.03(+0.92%)
Sep 11, 2009 3.258 3.263 3.231 3.231 350,227 -0.04(-1.12%)
Sep 10, 2009 3.216 3.267 3.213 3.267 258,586 +0.04(+1.21%)
Sep 09, 2009 3.226 3.248 3.201 3.228 537,865 -0.00(-0.08%)
Sep 08, 2009 3.176 3.236 3.169 3.231 445,189 +0.09(+2.84%)
Sep 04, 2009 3.102 3.146 3.092 3.141 326,619 +0.04(+1.36%)
Sep 03, 2009 3.077 3.099 3.045 3.099 198,229 +0.05(+1.71%)
Sep 02, 2009 3.022 3.052 3.012 3.047 191,068 +0.00(+0.16%)
Sep 01, 2009 3.057 3.092 3.040 3.042 358,541 -0.02(-0.65%)
Aug 31, 2009 3.079 3.102 3.047 3.062 322,843 -0.01(-0.32%)
Aug 28, 2009 3.084 3.091 3.052 3.072 230,525 -0.01(-0.48%)
Aug 27, 2009 3.087 3.097 3.065 3.087 225,802 -0.01(-0.32%)
Aug 26, 2009 3.077 3.102 3.060 3.097 248,051 +0.01(+0.32%)
Aug 25, 2009 3.060 3.087 3.055 3.087 203,609 +0.03(+0.89%)
Aug 24, 2009 3.050 3.087 3.040 3.060 342,550 +0.05(+1.65%)
Aug 21, 2009 2.968 3.012 2.968 3.010 284,889 +0.05(+1.76%)
Aug 20, 2009 2.988 2.988 2.940 2.958 199,361 -0.01(-0.33%)
Aug 19, 2009 2.985 2.985 2.916 2.968 462,856 -0.04(-1.32%)
Aug 18, 2009 2.943 3.007 2.940 3.007 326,450 +0.09(+3.15%)
Aug 17, 2009 2.975 2.975 2.881 2.916 525,425 -0.13(-4.39%)
Aug 14, 2009 3.074 3.084 3.017 3.050 243,884 -0.02(-0.81%)
Aug 13, 2009 3.070 3.082 3.012 3.074 300,235 +0.00(+0.09%)
Aug 12, 2009 3.037 3.072 3.035 3.072 250,501 +0.00(+0.15%)
Aug 11, 2009 3.074 3.087 3.042 3.067 385,533 -0.00(-0.05%)
Aug 10, 2009 2.958 3.104 2.936 3.069 352,737 +0.07(+2.20%)
Aug 07, 2009 2.933 3.030 2.933 3.002 421,549 +0.08(+2.89%)
Aug 06, 2009 2.918 2.953 2.903 2.918 360,439 +0.00(+0.00%)
Aug 05, 2009 2.854 2.975 2.829 2.918 317,435 +0.00(+0.00%)
Aug 04, 2009 2.898 2.926 2.893 2.918 282,685 +0.00(+0.00%)
Aug 03, 2009 2.779 2.921 2.754 2.918 428,783 +0.05(+1.64%)
Jul 31, 2009 2.883 2.886 2.841 2.871 547,493 -0.00(-0.09%)
Jul 30, 2009 2.809 2.948 2.809 2.873 525,792 -0.02(-0.77%)
Jul 29, 2009 2.908 2.908 2.883 2.896 256,297 -0.01(-0.43%)
Jul 28, 2009 2.931 2.963 2.903 2.908 267,165 -0.02(-0.59%)
Jul 27, 2009 2.851 2.950 2.841 2.926 556,617 +0.02(+0.60%)
Jul 24, 2009 2.883 2.913 2.844 2.908 247,652 +0.01(+0.34%)
Jul 23, 2009 2.816 2.901 2.811 2.898 362,409 +0.07(+2.55%)
Jul 22, 2009 2.816 2.836 2.804 2.826 226,157 -0.00(-0.09%)
Jul 21, 2009 2.802 2.829 2.794 2.829 302,843 +0.04(+1.33%)
Jul 20, 2009 2.782 2.814 2.782 2.792 189,186 +0.02(+0.63%)
Jul 17, 2009 2.774 2.784 2.760 2.774 138,755 -0.01(-0.36%)
Jul 16, 2009 2.799 2.799 2.744 2.784 258,912 -0.03(-0.97%)
Jul 15, 2009 2.772 2.814 2.744 2.811 300,090 +0.05(+1.80%)
Jul 14, 2009 2.737 2.836 2.735 2.762 260,850 +0.03(+1.00%)
Jul 13, 2009 2.739 2.747 2.707 2.735 348,881 -0.04(-1.34%)
Jul 10, 2009 2.742 2.809 2.730 2.772 378,823 +0.02(+0.63%)
Jul 09, 2009 2.744 2.789 2.740 2.754 206,317 +0.01(+0.54%)
Jul 08, 2009 2.804 2.804 2.722 2.739 287,976 -0.07(-2.65%)
Jul 07, 2009 2.774 2.819 2.754 2.814 220,563 +0.04(+1.43%)
Jul 06, 2009 2.804 2.824 2.695 2.774 475,385 -0.03(-1.06%)
Jul 02, 2009 2.769 2.809 2.752 2.804 145,263 +0.02(+0.71%)
Jul 01, 2009 2.774 2.799 2.744 2.784 386,400 +0.01(+0.27%)
Jun 30, 2009 2.767 2.799 2.737 2.777 448,513 +0.02(+0.81%)
Jun 29, 2009 2.804 2.814 2.730 2.754 248,511 -0.03(-1.25%)
Jun 26, 2009 2.811 2.824 2.772 2.789 234,269 -0.02(-0.79%)
Jun 25, 2009 2.749 2.873 2.749 2.811 452,531 +0.04(+1.61%)
Jun 24, 2009 2.707 2.784 2.707 2.767 385,928 +0.05(+1.92%)
Jun 23, 2009 2.685 2.720 2.682 2.715 254,406 +0.03(+1.11%)
Jun 22, 2009 2.720 2.720 2.680 2.685 244,702 -0.03(-1.28%)
Jun 19, 2009 2.702 2.739 2.697 2.720 216,533 +0.02(+0.64%)
Jun 18, 2009 2.710 2.727 2.668 2.702 246,633 -0.02(-0.73%)
Jun 17, 2009 2.730 2.742 2.692 2.722 211,084 -0.00(-0.18%)
Jun 16, 2009 2.735 2.757 2.717 2.727 214,353 -0.00(-0.09%)
Jun 15, 2009 2.809 2.811 2.720 2.730 368,507 -0.13(-4.51%)
Jun 12, 2009 2.844 2.888 2.819 2.859 391,639 +0.06(+2.31%)
Jun 11, 2009 2.779 2.846 2.769 2.794 333,752 +0.01(+0.54%)
Jun 10, 2009 2.737 2.794 2.730 2.779 330,444 +0.05(+1.73%)
Jun 09, 2009 2.705 2.774 2.668 2.732 595,836 +0.05(+2.04%)
Jun 08, 2009 2.687 2.715 2.677 2.677 513,122 -0.05(-1.91%)
Jun 05, 2009 2.695 2.762 2.682 2.730 520,492 +0.05(+1.95%)
Jun 04, 2009 2.635 2.677 2.618 2.677 388,854 +0.04(+1.70%)
Jun 03, 2009 2.643 2.651 2.605 2.633 479,584 -0.03(-1.03%)
Jun 02, 2009 2.668 2.668 2.630 2.660 390,188 +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.