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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 28, 2006 4.178 4.213 4.178 4.193 191,979 +0.00(+0.06%)
Apr 27, 2006 4.213 4.220 4.175 4.190 171,981 -0.01(-0.18%)
Apr 26, 2006 4.205 4.255 4.175 4.198 184,779 -0.03(-0.77%)
Apr 25, 2006 4.220 4.243 4.175 4.230 194,378 +0.03(+0.71%)
Apr 24, 2006 4.218 4.243 4.165 4.200 366,760 -0.04(-1.00%)
Apr 21, 2006 4.225 4.250 4.217 4.243 157,182 -0.02(-0.53%)
Apr 20, 2006 4.263 4.268 4.243 4.265 185,179 +0.04(+0.95%)
Apr 19, 2006 4.195 4.263 4.179 4.225 138,784 +0.00(+0.12%)
Apr 18, 2006 4.175 4.223 4.149 4.220 150,383 +0.03(+0.66%)
Apr 17, 2006 4.223 4.270 4.193 4.193 148,383 -0.04(-0.83%)
Apr 13, 2006 4.268 4.293 4.198 4.228 175,180 -0.04(-0.94%)
Apr 12, 2006 4.253 4.298 4.238 4.268 149,183 +0.00(+0.00%)
Apr 11, 2006 4.243 4.280 4.220 4.268 160,382 +0.04(+0.89%)
Apr 10, 2006 4.250 4.280 4.213 4.230 148,383 -0.00(-0.06%)
Apr 07, 2006 4.263 4.315 4.230 4.233 197,578 -0.05(-1.11%)
Apr 06, 2006 4.263 4.305 4.250 4.280 127,986 +0.00(+0.12%)
Apr 05, 2006 4.300 4.310 4.243 4.275 183,980 -0.00(-0.06%)
Apr 04, 2006 4.233 4.303 4.228 4.278 155,183 +0.03(+0.65%)
Apr 03, 2006 4.200 4.280 4.200 4.250 231,574 +0.05(+1.19%)
Mar 31, 2006 4.228 4.300 4.200 4.200 313,965 -0.03(-0.65%)
Mar 30, 2006 4.258 4.285 4.225 4.228 235,574 +0.00(+0.06%)
Mar 29, 2006 4.238 4.285 4.205 4.225 239,973 -0.03(-0.59%)
Mar 28, 2006 4.305 4.333 4.225 4.250 272,770 -0.01(-0.30%)
Mar 27, 2006 4.273 4.335 4.250 4.263 132,385 -0.02(-0.52%)
Mar 24, 2006 4.288 4.340 4.279 4.285 187,179 -0.01(-0.35%)
Mar 23, 2006 4.263 4.300 4.213 4.300 324,764 +0.01(+0.17%)
Mar 22, 2006 4.253 4.295 4.240 4.293 210,777 +0.04(+0.94%)
Mar 21, 2006 4.238 4.305 4.225 4.253 175,980 +0.01(+0.35%)
Mar 20, 2006 4.258 4.285 4.238 4.238 150,383 +0.00(+0.12%)
Mar 17, 2006 4.213 4.260 4.200 4.233 149,983 +0.03(+0.71%)
Mar 16, 2006 4.275 4.275 4.203 4.203 206,777 -0.04(-0.88%)
Mar 15, 2006 4.288 4.288 4.240 4.240 254,772 -0.04(-0.99%)
Mar 14, 2006 4.288 4.318 4.250 4.283 279,569 +0.02(+0.41%)
Mar 13, 2006 4.243 4.273 4.193 4.265 187,179 -0.01(-0.29%)
Mar 10, 2006 4.288 4.298 4.227 4.278 148,383 +0.02(+0.35%)
Mar 09, 2006 4.243 4.288 4.227 4.263 229,575 +0.05(+1.19%)
Mar 08, 2006 4.250 4.268 4.213 4.213 232,774 -0.04(-0.88%)
Mar 07, 2006 4.273 4.273 4.238 4.250 203,577 +0.02(+0.41%)
Mar 06, 2006 4.215 4.290 4.213 4.233 144,784 +0.00(+0.12%)
Mar 03, 2006 4.288 4.291 4.205 4.228 246,773 -0.04(-1.05%)
Mar 02, 2006 4.273 4.293 4.242 4.273 179,580 +0.01(+0.23%)
Mar 01, 2006 4.280 4.288 4.223 4.263 200,778 -0.00(-0.06%)
Feb 28, 2006 4.250 4.278 4.233 4.265 213,576 +0.02(+0.35%)
Feb 27, 2006 4.248 4.275 4.223 4.250 179,180 +0.00(+0.06%)
Feb 24, 2006 4.208 4.268 4.197 4.248 217,976 +0.01(+0.35%)
Feb 23, 2006 4.218 4.245 4.198 4.233 240,373 +0.00(+0.06%)
Feb 22, 2006 4.203 4.270 4.194 4.230 260,771 +0.01(+0.36%)
Feb 21, 2006 4.170 4.263 4.170 4.215 270,370 +0.07(+1.57%)
Feb 17, 2006 4.133 4.163 4.128 4.150 213,576 -0.01(-0.24%)
Feb 16, 2006 4.128 4.163 4.113 4.160 193,179 +0.04(+1.09%)
Feb 15, 2006 4.163 4.200 4.113 4.115 265,571 -0.05(-1.32%)
Feb 14, 2006 4.200 4.210 4.165 4.170 139,184 -0.02(-0.42%)
Feb 13, 2006 4.275 4.275 4.188 4.188 270,370 -0.10(-2.33%)
Feb 10, 2006 4.225 4.288 4.205 4.288 221,575 +0.07(+1.66%)
Feb 09, 2006 4.190 4.225 4.190 4.218 189,979 +0.04(+0.90%)
Feb 08, 2006 4.180 4.210 4.165 4.180 200,778 -0.02(-0.48%)
Feb 07, 2006 4.213 4.225 4.188 4.200 159,182 -0.01(-0.24%)
Feb 06, 2006 4.215 4.235 4.188 4.210 163,982 -0.02(-0.59%)
Feb 03, 2006 4.255 4.255 4.216 4.235 164,382 +0.00(+0.00%)
Feb 02, 2006 4.203 4.250 4.203 4.235 187,579 +0.02(+0.41%)
Feb 01, 2006 4.208 4.245 4.200 4.218 130,385 -0.00(-0.06%)
Jan 31, 2006 4.195 4.258 4.175 4.220 226,375 +0.03(+0.60%)
Jan 30, 2006 4.250 4.260 4.195 4.195 196,378 -0.03(-0.77%)
Jan 27, 2006 4.238 4.238 4.215 4.228 128,786 +0.00(+0.06%)
Jan 26, 2006 4.213 4.238 4.210 4.225 171,981 +0.01(+0.36%)
Jan 25, 2006 4.198 4.245 4.195 4.210 269,570 +0.00(+0.00%)
Jan 24, 2006 4.210 4.213 4.190 4.210 224,375 +0.01(+0.18%)
Jan 23, 2006 4.198 4.238 4.188 4.203 197,178 -0.01(-0.18%)
Jan 20, 2006 4.223 4.223 4.183 4.210 185,979 -0.01(-0.35%)
Jan 19, 2006 4.213 4.234 4.183 4.225 226,375 +0.04(+0.90%)
Jan 18, 2006 4.200 4.225 4.188 4.188 218,376 -0.03(-0.65%)
Jan 17, 2006 4.213 4.223 4.151 4.215 240,373 +0.01(+0.18%)
Jan 13, 2006 4.175 4.208 4.150 4.208 324,764 +0.05(+1.08%)
Jan 12, 2006 4.188 4.217 4.150 4.163 241,173 -0.01(-0.30%)
Jan 11, 2006 4.155 4.195 4.140 4.175 170,781 +0.01(+0.36%)
Jan 10, 2006 4.155 4.165 4.125 4.160 187,579 +0.03(+0.66%)
Jan 09, 2006 4.150 4.165 4.103 4.133 247,173 -0.02(-0.42%)
Jan 06, 2006 4.158 4.168 4.110 4.150 344,362 +0.00(+0.12%)
Jan 05, 2006 4.085 4.145 4.081 4.145 205,577 +0.04(+1.10%)
Jan 04, 2006 4.150 4.180 4.075 4.100 248,373 -0.08(-1.91%)
Jan 03, 2006 4.170 4.223 4.150 4.180 213,576 -0.01(-0.30%)
Dec 30, 2005 4.175 4.210 4.138 4.193 225,575 +0.05(+1.15%)
Dec 29, 2005 4.173 4.173 4.138 4.145 146,384 +0.01(+0.18%)
Dec 28, 2005 4.120 4.163 4.105 4.138 262,771 +0.01(+0.18%)
Dec 27, 2005 4.103 4.130 4.078 4.130 244,373 +0.05(+1.23%)
Dec 23, 2005 4.088 4.105 4.053 4.080 176,780 -0.02(-0.37%)
Dec 22, 2005 4.045 4.100 4.015 4.095 139,584 +0.04(+0.92%)
Dec 21, 2005 4.093 4.100 4.030 4.058 206,777 -0.04(-0.86%)
Dec 20, 2005 4.020 4.093 4.008 4.093 335,963 +0.05(+1.17%)
Dec 19, 2005 4.055 4.090 4.013 4.045 203,577 -0.02(-0.55%)
Dec 16, 2005 4.063 4.088 4.045 4.068 205,577 -0.02(-0.49%)
Dec 15, 2005 4.048 4.093 4.048 4.088 277,169 +0.03(+0.74%)
Dec 14, 2005 4.080 4.090 4.056 4.058 230,374 -0.01(-0.25%)
Dec 13, 2005 4.038 4.093 4.028 4.068 288,768 +0.05(+1.37%)
Dec 12, 2005 4.000 4.050 3.975 4.013 257,572 +0.02(+0.50%)
Dec 09, 2005 4.043 4.055 3.988 3.993 217,576 -0.07(-1.60%)
Dec 08, 2005 3.968 4.078 3.968 4.058 189,179 -0.01(-0.25%)
Dec 07, 2005 4.105 4.108 4.049 4.068 133,585 -0.04(-0.91%)
Dec 06, 2005 4.093 4.105 4.075 4.105 209,577 +0.01(+0.31%)
Dec 05, 2005 4.080 4.093 4.080 4.093 193,978 +0.01(+0.31%)
Dec 02, 2005 4.075 4.083 4.055 4.080 217,576 +0.01(+0.31%)
Dec 01, 2005 4.055 4.088 4.050 4.068 193,578 -0.01(-0.25%)
Nov 30, 2005 4.045 4.078 4.032 4.078 248,772 +0.02(+0.43%)
Nov 29, 2005 4.035 4.060 4.015 4.060 197,578 +0.03(+0.74%)
Nov 28, 2005 4.000 4.035 3.988 4.030 167,181 +0.03(+0.75%)
Nov 25, 2005 4.000 4.000 3.980 4.000 82,791 +0.00(+0.07%)
Nov 23, 2005 3.995 3.998 3.963 3.998 211,177 +0.01(+0.18%)
Nov 22, 2005 3.995 4.013 3.970 3.990 272,370 -0.03(-0.75%)
Nov 21, 2005 3.998 4.023 3.983 4.020 224,375 +0.02(+0.50%)
Nov 18, 2005 4.010 4.028 3.963 4.000 273,570 +0.00(+0.00%)
Nov 17, 2005 4.013 4.023 3.955 4.000 273,970 -0.03(-0.68%)
Nov 16, 2005 4.025 4.048 3.995 4.028 142,384 -0.02(-0.56%)
Nov 15, 2005 4.005 4.090 4.000 4.050 208,377 -0.01(-0.25%)
Nov 14, 2005 4.050 4.063 4.005 4.060 98,389 +0.02(+0.43%)
Nov 11, 2005 4.055 4.055 4.005 4.043 174,781 +0.00(+0.00%)
Nov 10, 2005 4.015 4.043 4.005 4.043 197,178 +0.01(+0.25%)
Nov 09, 2005 4.038 4.058 4.028 4.033 156,383 +0.00(+0.06%)
Nov 08, 2005 4.038 4.050 4.022 4.030 112,787 +0.00(+0.12%)
Nov 07, 2005 4.060 4.063 4.008 4.025 210,777 -0.03(-0.62%)
Nov 04, 2005 4.025 4.050 4.013 4.050 188,779 +0.03(+0.68%)
Nov 03, 2005 4.040 4.062 4.001 4.023 193,179 +0.00(+0.12%)
Nov 02, 2005 4.050 4.050 4.000 4.018 124,386 -0.01(-0.19%)
Nov 01, 2005 4.055 4.055 4.003 4.025 124,786 -0.02(-0.37%)
Oct 31, 2005 4.068 4.090 4.015 4.040 153,983 -0.05(-1.16%)
Oct 28, 2005 4.125 4.135 4.068 4.088 164,382 -0.03(-0.61%)
Oct 27, 2005 4.100 4.133 4.100 4.113 159,982 +0.03(+0.67%)
Oct 26, 2005 4.113 4.145 4.050 4.085 250,372 -0.03(-0.61%)
Oct 25, 2005 4.095 4.135 4.077 4.110 173,581 +0.02(+0.37%)
Oct 24, 2005 3.988 4.100 3.967 4.095 223,575 +0.08(+2.06%)
Oct 21, 2005 3.918 4.025 3.914 4.013 209,977 +0.08(+2.10%)
Oct 20, 2005 3.888 3.938 3.888 3.930 130,385 +0.02(+0.58%)
Oct 19, 2005 3.900 3.910 3.870 3.908 231,974 +0.01(+0.26%)
Oct 18, 2005 3.988 4.000 3.850 3.898 444,751 -0.08(-1.95%)
Oct 17, 2005 4.000 4.038 3.953 3.975 219,176 -0.05(-1.18%)
Oct 14, 2005 4.018 4.043 4.005 4.023 157,582 +0.01(+0.25%)
Oct 13, 2005 4.090 4.108 3.950 4.013 416,754 -0.11(-2.73%)
Oct 12, 2005 4.148 4.148 4.100 4.125 170,381 -0.02(-0.42%)
Oct 11, 2005 4.138 4.150 4.075 4.143 213,176 +0.00(+0.00%)
Oct 10, 2005 4.145 4.195 4.093 4.143 213,176 -0.01(-0.18%)
Oct 07, 2005 4.138 4.150 4.100 4.150 206,377 -0.01(-0.30%)
Oct 06, 2005 4.195 4.195 4.163 4.163 173,181 -0.03(-0.77%)
Oct 05, 2005 4.143 4.195 4.122 4.195 225,175 +0.07(+1.64%)
Oct 04, 2005 4.165 4.165 4.101 4.128 174,781 -0.02(-0.54%)
Oct 03, 2005 4.128 4.150 4.088 4.150 263,571 +0.03(+0.67%)
Sep 30, 2005 4.105 4.150 4.083 4.123 170,381 +0.04(+1.04%)
Sep 29, 2005 4.138 4.138 4.040 4.080 191,179 -0.02(-0.49%)
Sep 28, 2005 4.063 4.150 4.063 4.100 255,972 -0.01(-0.30%)
Sep 27, 2005 4.113 4.123 4.063 4.113 276,769 +0.04(+0.92%)
Sep 26, 2005 4.100 4.115 4.060 4.075 253,972 -0.03(-0.61%)
Sep 23, 2005 4.100 4.140 4.083 4.100 180,780 -0.02(-0.61%)
Sep 22, 2005 4.150 4.165 4.053 4.125 354,361 +0.00(+0.00%)
Sep 21, 2005 4.188 4.205 4.088 4.125 263,571 -0.03(-0.66%)
Sep 20, 2005 4.195 4.205 4.150 4.153 209,577 -0.05(-1.13%)
Sep 19, 2005 4.203 4.228 4.163 4.200 132,385 +0.02(+0.54%)
Sep 16, 2005 4.175 4.178 4.178 4.178 297,167 +0.00(+0.12%)
Sep 15, 2005 4.233 4.270 4.158 4.173 244,773 -0.07(-1.65%)
Sep 14, 2005 4.250 4.258 4.215 4.243 192,379 -0.00(-0.06%)
Sep 13, 2005 4.250 4.298 4.220 4.245 327,564 -0.00(-0.06%)
Sep 12, 2005 4.305 4.323 4.238 4.248 381,958 -0.01(-0.18%)
Sep 09, 2005 4.288 4.305 4.250 4.255 187,179 -0.02(-0.41%)
Sep 08, 2005 4.238 4.273 4.230 4.273 189,179 +0.02(+0.53%)
Sep 07, 2005 4.295 4.320 4.248 4.250 208,777 -0.06(-1.33%)
Sep 06, 2005 4.300 4.312 4.275 4.308 218,776 +0.02(+0.47%)
Sep 02, 2005 4.275 4.313 4.263 4.288 224,775 +0.02(+0.35%)
Sep 01, 2005 4.273 4.275 4.243 4.273 195,178 +0.01(+0.23%)
Aug 31, 2005 4.258 4.263 4.227 4.263 239,573 +0.01(+0.24%)
Aug 30, 2005 4.223 4.270 4.210 4.253 238,774 +0.04(+1.07%)
Aug 29, 2005 4.225 4.253 4.175 4.208 283,969 -0.02(-0.41%)
Aug 26, 2005 4.213 4.240 4.170 4.225 227,575 +0.03(+0.60%)
Aug 25, 2005 4.238 4.238 4.183 4.200 186,379 -0.03(-0.59%)
Aug 24, 2005 4.248 4.255 4.215 4.225 209,977 -0.01(-0.29%)
Aug 23, 2005 4.238 4.245 4.205 4.238 117,987 +0.01(+0.30%)
Aug 22, 2005 4.248 4.248 4.190 4.225 153,983 -0.02(-0.47%)
Aug 19, 2005 4.203 4.250 4.200 4.245 324,764 +0.03(+0.71%)
Aug 18, 2005 4.228 4.228 4.180 4.215 223,975 +0.01(+0.30%)
Aug 17, 2005 4.248 4.248 4.173 4.203 178,380 -0.01(-0.18%)
Aug 16, 2005 4.200 4.240 4.163 4.210 196,778 -0.01(-0.35%)
Aug 15, 2005 4.203 4.235 4.153 4.225 239,973 +0.03(+0.60%)
Aug 12, 2005 4.183 4.235 4.163 4.200 246,773 -0.01(-0.18%)
Aug 11, 2005 4.190 4.225 4.153 4.208 229,975 -0.02(-0.41%)
Aug 10, 2005 4.150 4.263 4.150 4.225 333,163 +0.08(+1.81%)
Aug 09, 2005 4.163 4.238 4.063 4.150 391,957 -0.01(-0.36%)
Aug 08, 2005 4.263 4.263 4.140 4.165 469,948 -0.10(-2.29%)
Aug 05, 2005 4.238 4.263 4.220 4.263 407,555 +0.04(+0.95%)
Aug 04, 2005 4.235 4.235 4.203 4.223 194,778 -0.01(-0.30%)
Aug 03, 2005 4.198 4.235 4.193 4.235 181,580 +0.02(+0.53%)
Aug 02, 2005 4.248 4.263 4.193 4.213 298,367 -0.06(-1.40%)
Aug 01, 2005 4.225 4.273 4.200 4.273 393,957 +0.07(+1.61%)
Jul 29, 2005 4.200 4.225 4.185 4.205 300,767 +0.01(+0.12%)
Jul 28, 2005 4.175 4.215 4.163 4.200 195,178 +0.04(+0.96%)
Jul 27, 2005 4.175 4.175 4.160 4.160 241,973 -0.01(-0.36%)
Jul 26, 2005 4.158 4.175 4.143 4.175 299,167 +0.01(+0.36%)
Jul 25, 2005 4.148 4.175 4.140 4.160 181,580 +0.00(+0.00%)
Jul 22, 2005 4.158 4.193 4.158 4.160 198,778 +0.00(+0.12%)
Jul 21, 2005 4.153 4.250 4.143 4.155 452,750 +0.01(+0.30%)
Jul 20, 2005 4.150 4.185 4.138 4.143 263,971 +0.02(+0.42%)
Jul 19, 2005 4.150 4.165 4.110 4.125 288,768 -0.02(-0.42%)
Jul 18, 2005 4.138 4.165 4.130 4.143 175,180 -0.01(-0.36%)
Jul 15, 2005 4.150 4.175 4.130 4.158 246,373 +0.01(+0.18%)
Jul 14, 2005 4.133 4.163 4.120 4.150 226,375 +0.01(+0.30%)
Jul 13, 2005 4.138 4.160 4.125 4.138 196,378 -0.04(-0.84%)
Jul 12, 2005 4.165 4.200 4.149 4.173 279,969 +0.00(+0.00%)
Jul 11, 2005 4.175 4.175 4.145 4.173 324,764 +0.00(+0.12%)
Jul 08, 2005 4.113 4.175 4.113 4.168 281,969 +0.02(+0.42%)
Jul 07, 2005 4.155 4.163 4.090 4.150 281,169 +0.04(+0.91%)
Jul 06, 2005 4.128 4.145 4.088 4.113 291,568 -0.02(-0.36%)
Jul 05, 2005 4.100 4.128 4.093 4.128 237,174 +0.00(+0.06%)
Jul 01, 2005 4.115 4.125 4.088 4.125 227,575 +0.01(+0.24%)
Jun 30, 2005 4.110 4.120 4.050 4.115 292,768 +0.03(+0.73%)
Jun 29, 2005 4.103 4.105 4.063 4.085 173,581 -0.01(-0.18%)
Jun 28, 2005 4.063 4.120 4.052 4.093 247,973 +0.01(+0.31%)
Jun 27, 2005 4.058 4.095 4.045 4.080 261,571 +0.03(+0.74%)
Jun 24, 2005 4.050 4.073 4.025 4.050 263,971 -0.01(-0.25%)
Jun 23, 2005 4.073 4.085 4.053 4.060 303,966 -0.01(-0.31%)
Jun 22, 2005 4.075 4.085 4.053 4.073 273,570 -0.00(-0.06%)
Jun 21, 2005 4.050 4.075 4.048 4.075 283,569 +0.01(+0.31%)
Jun 20, 2005 4.063 4.100 4.040 4.063 251,172 -0.01(-0.31%)
Jun 17, 2005 4.008 4.075 4.008 4.075 299,167 +0.05(+1.31%)
Jun 16, 2005 4.050 4.058 4.000 4.023 301,567 -0.02(-0.62%)
Jun 15, 2005 4.038 4.057 4.005 4.048 219,176 -0.02(-0.37%)
Jun 14, 2005 4.065 4.095 4.035 4.063 320,365 -0.02(-0.43%)
Jun 13, 2005 4.115 4.115 4.025 4.080 287,968 -0.02(-0.49%)
Jun 10, 2005 4.098 4.150 4.050 4.100 305,566 +0.00(+0.06%)
Jun 09, 2005 4.043 4.100 4.038 4.098 361,160 +0.02(+0.55%)
Jun 08, 2005 4.035 4.090 4.033 4.075 355,961 +0.04(+0.87%)
Jun 07, 2005 4.035 4.040 4.020 4.040 511,544 +0.00(+0.06%)
Jun 06, 2005 4.033 4.038 4.005 4.038 231,574 +0.01(+0.19%)
Jun 03, 2005 3.995 4.040 3.982 4.030 337,163 +0.04(+1.00%)
Jun 02, 2005 3.975 4.012 3.963 3.990 246,373 +0.02(+0.44%)
Jun 01, 2005 3.913 3.975 3.913 3.973 371,959 +0.05(+1.34%)
May 31, 2005 3.893 3.925 3.865 3.920 183,180 +0.03(+0.84%)
May 27, 2005 3.875 3.903 3.875 3.888 196,378 +0.02(+0.65%)
May 26, 2005 3.845 3.865 3.823 3.863 303,567 +0.03(+0.78%)
May 25, 2005 3.828 3.848 3.824 3.833 291,968 +0.00(+0.07%)
May 24, 2005 3.828 3.863 3.813 3.830 431,553 +0.00(+0.00%)
May 23, 2005 3.838 3.840 3.828 3.830 300,367 -0.00(-0.13%)
May 20, 2005 3.828 3.840 3.810 3.835 277,569 +0.02(+0.59%)
May 19, 2005 3.823 3.850 3.793 3.813 220,376 -0.04(-0.91%)
May 18, 2005 3.818 3.850 3.791 3.848 239,973 +0.06(+1.45%)
May 17, 2005 3.800 3.840 3.777 3.793 303,567 +0.00(+0.07%)
May 16, 2005 3.825 3.840 3.765 3.790 242,773 -0.04(-0.92%)
May 13, 2005 3.838 3.840 3.798 3.825 239,573 -0.02(-0.39%)
May 12, 2005 3.863 3.863 3.825 3.840 282,369 -0.02(-0.45%)
May 11, 2005 3.828 3.888 3.822 3.858 319,165 -0.03(-0.77%)
May 10, 2005 3.860 3.888 3.860 3.888 231,574 +0.02(+0.58%)
May 09, 2005 3.875 3.875 3.840 3.865 174,781 -0.01(-0.26%)
May 06, 2005 3.820 3.888 3.814 3.875 308,766 +0.04(+0.98%)
May 05, 2005 3.853 3.890 3.828 3.838 274,770 -0.03(-0.71%)
May 04, 2005 3.813 3.865 3.802 3.865 278,369 +0.04(+1.05%)
May 03, 2005 3.775 3.825 3.775 3.825 188,379 +0.04(+0.92%)
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.