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

Pioneer High Income Trust (NY: PHT )

7.460 -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 (%)
Aug 31, 2006 4.457 4.472 4.431 4.442 234,020 +0.00(+0.06%)
Aug 30, 2006 4.427 4.467 4.427 4.440 187,616 +0.01(+0.34%)
Aug 29, 2006 4.450 4.452 4.385 4.425 176,815 -0.01(-0.28%)
Aug 28, 2006 4.432 4.462 4.412 4.437 212,818 +0.00(+0.00%)
Aug 25, 2006 4.415 4.437 4.385 4.437 166,014 +0.02(+0.45%)
Aug 24, 2006 4.387 4.432 4.387 4.417 170,014 +0.00(+0.11%)
Aug 23, 2006 4.460 4.472 4.370 4.412 263,222 -0.05(-1.12%)
Aug 22, 2006 4.412 4.495 4.412 4.462 232,819 +0.02(+0.56%)
Aug 21, 2006 4.462 4.500 4.435 4.437 257,222 -0.06(-1.28%)
Aug 18, 2006 4.407 4.500 4.407 4.495 191,616 +0.09(+1.99%)
Aug 17, 2006 4.412 4.437 4.407 4.407 123,210 -0.01(-0.17%)
Aug 16, 2006 4.395 4.425 4.392 4.415 168,014 -0.01(-0.17%)
Aug 15, 2006 4.412 4.432 4.392 4.422 234,020 -0.00(-0.06%)
Aug 14, 2006 4.435 4.437 4.415 4.425 167,214 -0.00(-0.06%)
Aug 11, 2006 4.425 4.450 4.415 4.427 115,209 -0.02(-0.56%)
Aug 10, 2006 4.450 4.457 4.412 4.452 284,024 +0.04(+1.02%)
Aug 09, 2006 4.385 4.407 4.365 4.407 172,814 +0.02(+0.51%)
Aug 08, 2006 4.380 4.400 4.345 4.385 206,817 +0.00(+0.11%)
Aug 07, 2006 4.417 4.417 4.377 4.380 173,614 -0.01(-0.28%)
Aug 04, 2006 4.425 4.425 4.375 4.392 220,018 -0.02(-0.45%)
Aug 03, 2006 4.380 4.425 4.380 4.412 210,418 +0.01(+0.28%)
Aug 02, 2006 4.402 4.412 4.362 4.400 207,617 -0.00(-0.06%)
Aug 01, 2006 4.332 4.410 4.327 4.402 179,215 +0.07(+1.67%)
Jul 31, 2006 4.430 4.430 4.327 4.330 259,222 -0.11(-2.42%)
Jul 28, 2006 4.450 4.477 4.425 4.437 229,619 -0.00(-0.06%)
Jul 27, 2006 4.435 4.450 4.408 4.440 256,821 +0.03(+0.68%)
Jul 26, 2006 4.387 4.450 4.374 4.410 300,425 +0.03(+0.80%)
Jul 25, 2006 4.375 4.397 4.362 4.375 174,414 -0.02(-0.40%)
Jul 24, 2006 4.362 4.407 4.360 4.392 222,819 +0.03(+0.75%)
Jul 21, 2006 4.362 4.367 4.337 4.360 148,012 -0.02(-0.40%)
Jul 20, 2006 4.362 4.425 4.342 4.377 379,632 +0.03(+0.57%)
Jul 19, 2006 4.322 4.367 4.322 4.352 192,016 +0.00(+0.12%)
Jul 18, 2006 4.312 4.352 4.255 4.347 233,219 +0.05(+1.16%)
Jul 17, 2006 4.265 4.310 4.255 4.297 134,011 +0.03(+0.76%)
Jul 14, 2006 4.302 4.342 4.255 4.265 166,014 -0.02(-0.41%)
Jul 13, 2006 4.275 4.337 4.275 4.282 194,416 -0.05(-1.10%)
Jul 12, 2006 4.365 4.372 4.302 4.330 251,621 -0.03(-0.57%)
Jul 11, 2006 4.342 4.400 4.292 4.355 405,234 +0.02(+0.52%)
Jul 10, 2006 4.325 4.372 4.310 4.332 175,214 +0.02(+0.35%)
Jul 07, 2006 4.305 4.335 4.290 4.317 194,816 -0.00(-0.06%)
Jul 06, 2006 4.297 4.337 4.282 4.320 196,016 +0.01(+0.23%)
Jul 05, 2006 4.337 4.337 4.280 4.310 150,412 -0.02(-0.58%)
Jul 03, 2006 4.287 4.337 4.284 4.335 121,210 +0.02(+0.52%)
Jun 30, 2006 4.325 4.335 4.280 4.312 156,413 +0.00(+0.06%)
Jun 29, 2006 4.267 4.325 4.252 4.310 172,014 +0.02(+0.52%)
Jun 28, 2006 4.255 4.292 4.227 4.287 184,815 +0.06(+1.42%)
Jun 27, 2006 4.275 4.295 4.220 4.227 174,414 -0.03(-0.82%)
Jun 26, 2006 4.287 4.300 4.252 4.262 146,412 -0.02(-0.47%)
Jun 23, 2006 4.262 4.307 4.262 4.282 126,810 -0.00(-0.12%)
Jun 22, 2006 4.250 4.297 4.240 4.287 158,013 +0.01(+0.29%)
Jun 21, 2006 4.200 4.275 4.200 4.275 200,417 +0.06(+1.48%)
Jun 20, 2006 4.202 4.237 4.200 4.212 181,215 +0.00(+0.00%)
Jun 19, 2006 4.272 4.295 4.207 4.212 248,421 -0.05(-1.17%)
Jun 16, 2006 4.225 4.272 4.215 4.262 90,807 +0.04(+1.07%)
Jun 15, 2006 4.212 4.260 4.205 4.217 156,413 +0.01(+0.18%)
Jun 14, 2006 4.212 4.240 4.200 4.210 193,216 +0.00(+0.06%)
Jun 13, 2006 4.245 4.245 4.200 4.207 164,814 -0.06(-1.35%)
Jun 12, 2006 4.250 4.285 4.243 4.265 156,013 -0.01(-0.23%)
Jun 09, 2006 4.217 4.297 4.215 4.275 164,014 +0.04(+1.06%)
Jun 08, 2006 4.262 4.262 4.222 4.230 175,214 -0.03(-0.70%)
Jun 07, 2006 4.277 4.290 4.260 4.260 182,815 -0.04(-0.93%)
Jun 06, 2006 4.295 4.342 4.291 4.300 217,218 -0.02(-0.46%)
Jun 05, 2006 4.310 4.335 4.275 4.320 170,414 -0.01(-0.35%)
Jun 02, 2006 4.252 4.335 4.250 4.335 172,014 +0.07(+1.70%)
Jun 01, 2006 4.250 4.317 4.250 4.262 264,822 +0.00(+0.00%)
May 31, 2006 4.280 4.287 4.252 4.262 161,213 -0.01(-0.29%)
May 30, 2006 4.282 4.307 4.245 4.275 157,213 +0.01(+0.18%)
May 26, 2006 4.250 4.275 4.232 4.267 107,209 +0.03(+0.71%)
May 25, 2006 4.235 4.250 4.210 4.237 160,813 +0.03(+0.65%)
May 24, 2006 4.220 4.245 4.200 4.210 166,414 -0.03(-0.71%)
May 23, 2006 4.250 4.262 4.215 4.240 176,815 +0.01(+0.12%)
May 22, 2006 4.250 4.272 4.200 4.235 192,416 -0.00(-0.06%)
May 19, 2006 4.237 4.267 4.232 4.237 102,808 -0.04(-0.88%)
May 18, 2006 4.232 4.275 4.232 4.275 156,013 +0.03(+0.77%)
May 17, 2006 4.217 4.245 4.215 4.242 187,216 +0.02(+0.41%)
May 16, 2006 4.205 4.227 4.192 4.225 218,418 +0.04(+0.84%)
May 15, 2006 4.225 4.225 4.190 4.190 161,613 -0.02(-0.48%)
May 12, 2006 4.225 4.247 4.185 4.210 164,814 -0.05(-1.17%)
May 11, 2006 4.267 4.300 4.225 4.260 262,822 -0.00(-0.12%)
May 10, 2006 4.230 4.265 4.215 4.265 225,619 +0.02(+0.53%)
May 09, 2006 4.212 4.242 4.202 4.242 172,414 +0.02(+0.41%)
May 08, 2006 4.212 4.237 4.200 4.225 318,827 +0.01(+0.36%)
May 05, 2006 4.177 4.225 4.175 4.210 181,215 +0.03(+0.78%)
May 04, 2006 4.162 4.210 4.155 4.177 165,214 +0.02(+0.60%)
May 03, 2006 4.150 4.195 4.140 4.152 177,615 +0.01(+0.30%)
May 02, 2006 4.175 4.187 4.140 4.140 328,028 -0.05(-1.13%)
May 01, 2006 4.192 4.225 4.175 4.187 177,615 -0.00(-0.12%)
Apr 28, 2006 4.177 4.212 4.177 4.192 192,016 +0.00(+0.06%)
Apr 27, 2006 4.212 4.220 4.175 4.190 172,014 -0.01(-0.18%)
Apr 26, 2006 4.205 4.255 4.175 4.197 184,815 -0.03(-0.77%)
Apr 25, 2006 4.220 4.242 4.175 4.230 194,416 +0.03(+0.71%)
Apr 24, 2006 4.217 4.242 4.165 4.200 366,831 -0.04(-1.00%)
Apr 21, 2006 4.225 4.250 4.216 4.242 157,213 -0.02(-0.53%)
Apr 20, 2006 4.262 4.267 4.242 4.265 185,215 +0.04(+0.95%)
Apr 19, 2006 4.195 4.262 4.179 4.225 138,811 +0.00(+0.12%)
Apr 18, 2006 4.175 4.222 4.148 4.220 150,412 +0.03(+0.66%)
Apr 17, 2006 4.222 4.270 4.192 4.192 148,412 -0.04(-0.83%)
Apr 13, 2006 4.267 4.292 4.197 4.227 175,214 -0.04(-0.94%)
Apr 12, 2006 4.252 4.297 4.237 4.267 149,212 +0.00(+0.00%)
Apr 11, 2006 4.242 4.280 4.220 4.267 160,413 +0.04(+0.89%)
Apr 10, 2006 4.250 4.280 4.212 4.230 148,412 -0.00(-0.06%)
Apr 07, 2006 4.262 4.315 4.230 4.232 197,616 -0.05(-1.11%)
Apr 06, 2006 4.262 4.305 4.250 4.280 128,010 +0.00(+0.12%)
Apr 05, 2006 4.300 4.310 4.242 4.275 184,015 -0.00(-0.06%)
Apr 04, 2006 4.233 4.302 4.228 4.277 155,213 +0.03(+0.65%)
Apr 03, 2006 4.200 4.280 4.200 4.250 231,619 +0.05(+1.19%)
Mar 31, 2006 4.227 4.300 4.200 4.200 314,026 -0.03(-0.65%)
Mar 30, 2006 4.257 4.285 4.225 4.227 235,620 +0.00(+0.06%)
Mar 29, 2006 4.237 4.285 4.205 4.225 240,020 -0.03(-0.59%)
Mar 28, 2006 4.305 4.332 4.225 4.250 272,823 -0.01(-0.30%)
Mar 27, 2006 4.272 4.335 4.250 4.262 132,411 -0.02(-0.52%)
Mar 24, 2006 4.287 4.340 4.278 4.285 187,216 -0.01(-0.35%)
Mar 23, 2006 4.262 4.300 4.212 4.300 324,827 +0.01(+0.17%)
Mar 22, 2006 4.252 4.295 4.240 4.292 210,818 +0.04(+0.94%)
Mar 21, 2006 4.237 4.305 4.224 4.252 176,015 +0.01(+0.35%)
Mar 20, 2006 4.257 4.285 4.237 4.237 150,412 +0.00(+0.12%)
Mar 17, 2006 4.212 4.260 4.200 4.232 150,012 +0.03(+0.71%)
Mar 16, 2006 4.275 4.275 4.202 4.202 206,817 -0.04(-0.88%)
Mar 15, 2006 4.287 4.287 4.240 4.240 254,821 -0.04(-0.99%)
Mar 14, 2006 4.287 4.317 4.250 4.282 279,623 +0.02(+0.41%)
Mar 13, 2006 4.242 4.272 4.192 4.265 187,216 -0.01(-0.29%)
Mar 10, 2006 4.287 4.297 4.226 4.277 148,412 +0.01(+0.35%)
Mar 09, 2006 4.242 4.287 4.226 4.262 229,619 +0.05(+1.19%)
Mar 08, 2006 4.250 4.267 4.212 4.212 232,819 -0.04(-0.88%)
Mar 07, 2006 4.272 4.272 4.237 4.250 203,617 +0.02(+0.41%)
Mar 06, 2006 4.215 4.290 4.212 4.232 144,812 +0.00(+0.12%)
Mar 03, 2006 4.287 4.290 4.205 4.227 246,821 -0.04(-1.05%)
Mar 02, 2006 4.272 4.292 4.242 4.272 179,615 +0.01(+0.23%)
Mar 01, 2006 4.280 4.287 4.222 4.262 200,817 -0.00(-0.06%)
Feb 28, 2006 4.250 4.277 4.232 4.265 213,618 +0.02(+0.35%)
Feb 27, 2006 4.247 4.275 4.222 4.250 179,215 +0.00(+0.06%)
Feb 24, 2006 4.207 4.267 4.196 4.247 218,018 +0.01(+0.35%)
Feb 23, 2006 4.217 4.245 4.197 4.232 240,420 +0.00(+0.06%)
Feb 22, 2006 4.202 4.270 4.193 4.230 260,822 +0.01(+0.36%)
Feb 21, 2006 4.170 4.262 4.170 4.215 270,423 +0.06(+1.57%)
Feb 17, 2006 4.132 4.162 4.127 4.150 213,618 -0.01(-0.24%)
Feb 16, 2006 4.127 4.162 4.112 4.160 193,216 +0.04(+1.09%)
Feb 15, 2006 4.162 4.200 4.112 4.115 265,622 -0.05(-1.32%)
Feb 14, 2006 4.200 4.210 4.165 4.170 139,211 -0.02(-0.42%)
Feb 13, 2006 4.275 4.275 4.187 4.187 270,423 -0.10(-2.33%)
Feb 10, 2006 4.225 4.287 4.205 4.287 221,618 +0.07(+1.66%)
Feb 09, 2006 4.190 4.225 4.190 4.217 190,016 +0.04(+0.90%)
Feb 08, 2006 4.180 4.210 4.165 4.180 200,817 -0.02(-0.48%)
Feb 07, 2006 4.212 4.225 4.187 4.200 159,213 -0.01(-0.24%)
Feb 06, 2006 4.215 4.235 4.187 4.210 164,014 -0.02(-0.59%)
Feb 03, 2006 4.255 4.255 4.215 4.235 164,414 +0.00(+0.00%)
Feb 02, 2006 4.202 4.250 4.202 4.235 187,616 +0.02(+0.41%)
Feb 01, 2006 4.207 4.245 4.200 4.217 130,411 -0.00(-0.06%)
Jan 31, 2006 4.195 4.257 4.175 4.220 226,419 +0.03(+0.60%)
Jan 30, 2006 4.250 4.260 4.195 4.195 196,416 -0.03(-0.77%)
Jan 27, 2006 4.237 4.237 4.215 4.227 128,811 +0.00(+0.06%)
Jan 26, 2006 4.212 4.237 4.210 4.225 172,014 +0.01(+0.36%)
Jan 25, 2006 4.197 4.245 4.195 4.210 269,623 +0.00(+0.00%)
Jan 24, 2006 4.210 4.212 4.190 4.210 224,419 +0.01(+0.18%)
Jan 23, 2006 4.197 4.237 4.187 4.202 197,216 -0.01(-0.18%)
Jan 20, 2006 4.222 4.222 4.182 4.210 186,015 -0.01(-0.36%)
Jan 19, 2006 4.212 4.234 4.182 4.225 226,419 +0.04(+0.90%)
Jan 18, 2006 4.200 4.225 4.187 4.187 218,418 -0.03(-0.65%)
Jan 17, 2006 4.212 4.222 4.150 4.215 240,420 +0.01(+0.18%)
Jan 13, 2006 4.175 4.207 4.150 4.207 324,827 +0.04(+1.08%)
Jan 12, 2006 4.187 4.216 4.150 4.162 241,220 -0.01(-0.30%)
Jan 11, 2006 4.155 4.195 4.140 4.175 170,814 +0.02(+0.36%)
Jan 10, 2006 4.155 4.165 4.125 4.160 187,616 +0.03(+0.66%)
Jan 09, 2006 4.150 4.165 4.102 4.132 247,221 -0.02(-0.42%)
Jan 06, 2006 4.157 4.167 4.110 4.150 344,429 +0.00(+0.12%)
Jan 05, 2006 4.085 4.145 4.081 4.145 205,617 +0.05(+1.10%)
Jan 04, 2006 4.150 4.179 4.075 4.100 248,421 -0.08(-1.91%)
Jan 03, 2006 4.170 4.222 4.150 4.180 213,618 -0.01(-0.30%)
Dec 30, 2005 4.175 4.210 4.137 4.192 225,619 +0.05(+1.15%)
Dec 29, 2005 4.172 4.172 4.137 4.145 146,412 +0.01(+0.18%)
Dec 28, 2005 4.120 4.162 4.105 4.137 262,822 +0.01(+0.18%)
Dec 27, 2005 4.102 4.130 4.077 4.130 244,420 +0.05(+1.23%)
Dec 23, 2005 4.087 4.105 4.052 4.080 176,815 -0.01(-0.37%)
Dec 22, 2005 4.045 4.100 4.015 4.095 139,611 +0.04(+0.92%)
Dec 21, 2005 4.092 4.100 4.030 4.057 206,817 -0.04(-0.86%)
Dec 20, 2005 4.020 4.092 4.007 4.092 336,028 +0.05(+1.17%)
Dec 19, 2005 4.055 4.090 4.012 4.045 203,617 -0.02(-0.55%)
Dec 16, 2005 4.062 4.087 4.044 4.067 205,617 -0.02(-0.49%)
Dec 15, 2005 4.047 4.092 4.047 4.087 277,223 +0.03(+0.74%)
Dec 14, 2005 4.080 4.090 4.055 4.057 230,419 -0.01(-0.25%)
Dec 13, 2005 4.037 4.092 4.027 4.067 288,824 +0.05(+1.37%)
Dec 12, 2005 4.000 4.050 3.975 4.012 257,622 +0.02(+0.50%)
Dec 09, 2005 4.042 4.055 3.987 3.992 217,618 -0.06(-1.60%)
Dec 08, 2005 3.967 4.077 3.967 4.057 189,216 -0.01(-0.25%)
Dec 07, 2005 4.105 4.107 4.048 4.067 133,611 -0.04(-0.91%)
Dec 06, 2005 4.092 4.105 4.075 4.105 209,617 +0.01(+0.31%)
Dec 05, 2005 4.080 4.092 4.080 4.092 194,016 +0.01(+0.31%)
Dec 02, 2005 4.075 4.082 4.055 4.080 217,618 +0.01(+0.31%)
Dec 01, 2005 4.055 4.087 4.050 4.067 193,616 -0.01(-0.25%)
Nov 30, 2005 4.045 4.077 4.031 4.077 248,821 +0.02(+0.43%)
Nov 29, 2005 4.035 4.060 4.015 4.060 197,616 +0.03(+0.74%)
Nov 28, 2005 4.000 4.035 3.987 4.030 167,214 +0.03(+0.75%)
Nov 25, 2005 4.000 4.000 3.980 4.000 82,807 +0.00(+0.07%)
Nov 23, 2005 3.995 3.997 3.962 3.997 211,218 +0.01(+0.18%)
Nov 22, 2005 3.995 4.012 3.970 3.990 272,423 -0.03(-0.75%)
Nov 21, 2005 3.997 4.022 3.982 4.020 224,419 +0.02(+0.50%)
Nov 18, 2005 4.010 4.027 3.962 4.000 273,623 +0.00(+0.00%)
Nov 17, 2005 4.012 4.022 3.955 4.000 274,023 -0.03(-0.68%)
Nov 16, 2005 4.025 4.047 3.995 4.027 142,412 -0.02(-0.56%)
Nov 15, 2005 4.005 4.090 4.000 4.050 208,417 -0.01(-0.25%)
Nov 14, 2005 4.050 4.062 4.005 4.060 98,408 +0.02(+0.43%)
Nov 11, 2005 4.055 4.055 4.005 4.042 174,814 +0.00(+0.00%)
Nov 10, 2005 4.015 4.042 4.005 4.042 197,216 +0.01(+0.25%)
Nov 09, 2005 4.037 4.057 4.027 4.032 156,413 +0.00(+0.06%)
Nov 08, 2005 4.037 4.050 4.021 4.030 112,809 +0.00(+0.12%)
Nov 07, 2005 4.060 4.062 4.007 4.025 210,818 -0.02(-0.62%)
Nov 04, 2005 4.025 4.050 4.012 4.050 188,816 +0.03(+0.68%)
Nov 03, 2005 4.040 4.061 4.001 4.022 193,216 +0.01(+0.12%)
Nov 02, 2005 4.050 4.050 4.000 4.017 124,410 -0.01(-0.19%)
Nov 01, 2005 4.055 4.055 4.002 4.025 124,810 -0.01(-0.37%)
Oct 31, 2005 4.067 4.090 4.015 4.040 154,013 -0.05(-1.16%)
Oct 28, 2005 4.125 4.135 4.067 4.087 164,414 -0.02(-0.61%)
Oct 27, 2005 4.100 4.132 4.100 4.112 160,013 +0.03(+0.67%)
Oct 26, 2005 4.112 4.145 4.050 4.085 250,421 -0.03(-0.61%)
Oct 25, 2005 4.095 4.135 4.076 4.110 173,614 +0.02(+0.37%)
Oct 24, 2005 3.987 4.100 3.967 4.095 223,619 +0.08(+2.06%)
Oct 21, 2005 3.917 4.025 3.913 4.012 210,017 +0.08(+2.10%)
Oct 20, 2005 3.887 3.937 3.887 3.930 130,411 +0.02(+0.58%)
Oct 19, 2005 3.900 3.910 3.870 3.907 232,019 +0.01(+0.26%)
Oct 18, 2005 3.987 4.000 3.850 3.897 444,838 -0.08(-1.95%)
Oct 17, 2005 4.000 4.037 3.952 3.975 219,218 -0.05(-1.18%)
Oct 14, 2005 4.017 4.042 4.005 4.022 157,613 +0.01(+0.25%)
Oct 13, 2005 4.090 4.107 3.950 4.012 416,835 -0.11(-2.73%)
Oct 12, 2005 4.147 4.147 4.100 4.125 170,414 -0.02(-0.42%)
Oct 11, 2005 4.137 4.150 4.075 4.142 213,218 +0.00(+0.00%)
Oct 10, 2005 4.145 4.195 4.092 4.142 213,218 -0.01(-0.18%)
Oct 07, 2005 4.137 4.150 4.100 4.150 206,417 -0.01(-0.30%)
Oct 06, 2005 4.195 4.195 4.162 4.162 173,214 -0.03(-0.77%)
Oct 05, 2005 4.142 4.195 4.121 4.195 225,219 +0.07(+1.64%)
Oct 04, 2005 4.165 4.165 4.100 4.127 174,814 -0.02(-0.54%)
Oct 03, 2005 4.127 4.150 4.087 4.150 263,622 +0.03(+0.67%)
Sep 30, 2005 4.105 4.150 4.082 4.122 170,414 +0.04(+1.04%)
Sep 29, 2005 4.137 4.137 4.040 4.080 191,216 -0.02(-0.49%)
Sep 28, 2005 4.062 4.150 4.062 4.100 256,021 -0.01(-0.30%)
Sep 27, 2005 4.112 4.122 4.062 4.112 276,823 +0.04(+0.92%)
Sep 26, 2005 4.100 4.115 4.060 4.075 254,021 -0.02(-0.61%)
Sep 23, 2005 4.100 4.140 4.082 4.100 180,815 -0.03(-0.61%)
Sep 22, 2005 4.150 4.165 4.052 4.125 354,430 +0.00(+0.00%)
Sep 21, 2005 4.187 4.205 4.087 4.125 263,622 -0.03(-0.66%)
Sep 20, 2005 4.195 4.205 4.150 4.152 209,617 -0.05(-1.13%)
Sep 19, 2005 4.202 4.227 4.162 4.200 132,411 +0.02(+0.54%)
Sep 16, 2005 4.175 4.177 4.177 4.177 297,225 +0.00(+0.12%)
Sep 15, 2005 4.232 4.270 4.157 4.172 244,820 -0.07(-1.65%)
Sep 14, 2005 4.250 4.257 4.215 4.242 192,416 -0.00(-0.06%)
Sep 13, 2005 4.250 4.297 4.220 4.245 327,628 -0.00(-0.06%)
Sep 12, 2005 4.305 4.322 4.237 4.247 382,032 -0.01(-0.18%)
Sep 09, 2005 4.287 4.305 4.250 4.255 187,216 -0.02(-0.41%)
Sep 08, 2005 4.237 4.272 4.230 4.272 189,216 +0.02(+0.53%)
Sep 07, 2005 4.295 4.320 4.247 4.250 208,817 -0.06(-1.33%)
Sep 06, 2005 4.300 4.311 4.275 4.307 218,818 +0.02(+0.47%)
Sep 02, 2005 4.275 4.312 4.262 4.287 224,819 +0.02(+0.35%)
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.