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 UNCHANGED
Streaming Delayed 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 30, 2007 4.505 4.533 4.500 4.513 361,160 -0.01(-0.22%)
Apr 27, 2007 4.513 4.535 4.490 4.523 215,576 -0.00(-0.06%)
Apr 26, 2007 4.543 4.543 4.488 4.525 217,576 +0.00(+0.00%)
Apr 25, 2007 4.503 4.525 4.503 4.525 237,974 +0.01(+0.22%)
Apr 24, 2007 4.520 4.540 4.490 4.515 200,378 -0.03(-0.61%)
Apr 23, 2007 4.513 4.548 4.513 4.543 298,767 +0.00(+0.11%)
Apr 20, 2007 4.475 4.540 4.475 4.538 201,178 +0.03(+0.61%)
Apr 19, 2007 4.468 4.510 4.468 4.510 129,585 +0.02(+0.39%)
Apr 18, 2007 4.435 4.503 4.425 4.493 243,573 +0.02(+0.45%)
Apr 17, 2007 4.500 4.518 4.445 4.473 393,957 -0.03(-0.61%)
Apr 16, 2007 4.508 4.543 4.478 4.500 202,777 -0.02(-0.39%)
Apr 13, 2007 4.498 4.518 4.480 4.518 173,981 +0.04(+0.89%)
Apr 12, 2007 4.498 4.505 4.463 4.478 209,977 -0.04(-0.94%)
Apr 11, 2007 4.510 4.538 4.500 4.520 216,376 +0.00(+0.06%)
Apr 10, 2007 4.510 4.518 4.498 4.518 159,182 +0.03(+0.56%)
Apr 09, 2007 4.485 4.510 4.475 4.493 371,559 +0.02(+0.50%)
Apr 05, 2007 4.465 4.488 4.465 4.470 204,777 -0.00(-0.06%)
Apr 04, 2007 4.463 4.488 4.463 4.473 229,975 +0.01(+0.28%)
Apr 03, 2007 4.453 4.488 4.447 4.460 187,179 +0.01(+0.17%)
Apr 02, 2007 4.460 4.488 4.428 4.453 100,789 -0.01(-0.17%)
Mar 30, 2007 4.430 4.465 4.390 4.460 109,988 +0.03(+0.68%)
Mar 29, 2007 4.450 4.465 4.410 4.430 154,383 +0.00(+0.06%)
Mar 28, 2007 4.420 4.473 4.403 4.428 155,583 -0.03(-0.67%)
Mar 27, 2007 4.443 4.470 4.428 4.458 163,582 +0.00(+0.00%)
Mar 26, 2007 4.400 4.470 4.390 4.458 253,972 +0.05(+1.19%)
Mar 23, 2007 4.353 4.405 4.353 4.405 230,774 +0.05(+1.21%)
Mar 22, 2007 4.288 4.390 4.283 4.353 373,559 +0.06(+1.46%)
Mar 21, 2007 4.293 4.298 4.280 4.290 205,977 +0.00(+0.00%)
Mar 20, 2007 4.260 4.298 4.260 4.290 175,980 +0.01(+0.23%)
Mar 19, 2007 4.225 4.295 4.225 4.280 234,774 +0.02(+0.41%)
Mar 16, 2007 4.278 4.291 4.245 4.263 210,377 -0.04(-0.81%)
Mar 15, 2007 4.250 4.298 4.240 4.298 224,775 +0.03(+0.76%)
Mar 14, 2007 4.288 4.300 4.233 4.265 339,163 -0.02(-0.52%)
Mar 13, 2007 4.480 4.440 4.288 4.288 379,558 -0.19(-4.30%)
Mar 12, 2007 4.438 4.515 4.428 4.480 217,976 -0.02(-0.39%)
Mar 09, 2007 4.453 4.513 4.395 4.498 215,176 +0.04(+0.84%)
Mar 08, 2007 4.388 4.465 4.375 4.460 327,964 +0.10(+2.23%)
Mar 07, 2007 4.275 4.380 4.275 4.363 579,936 +0.11(+2.65%)
Mar 06, 2007 4.213 4.278 4.208 4.250 543,540 +0.08(+1.80%)
Mar 05, 2007 4.108 4.305 4.100 4.175 2,249,755 -0.29(-6.39%)
Mar 02, 2007 4.418 4.525 4.413 4.460 365,960 -0.02(-0.45%)
Mar 01, 2007 4.498 4.498 4.468 4.480 200,778 -0.02(-0.33%)
Feb 28, 2007 4.500 4.538 4.475 4.495 456,350 -0.04(-0.83%)
Feb 27, 2007 4.588 4.588 4.518 4.533 258,371 -0.07(-1.47%)
Feb 26, 2007 4.588 4.608 4.578 4.601 189,179 -0.01(-0.16%)
Feb 23, 2007 4.575 4.608 4.563 4.608 185,179 +0.02(+0.44%)
Feb 22, 2007 4.585 4.588 4.550 4.588 169,581 +0.01(+0.33%)
Feb 21, 2007 4.550 4.583 4.545 4.573 155,183 +0.02(+0.47%)
Feb 20, 2007 4.575 4.575 4.548 4.551 152,783 +0.00(+0.08%)
Feb 16, 2007 4.571 4.571 4.545 4.548 121,186 -0.02(-0.49%)
Feb 15, 2007 4.563 4.573 4.550 4.571 156,782 -0.00(-0.11%)
Feb 14, 2007 4.550 4.625 4.535 4.575 199,878 -0.01(-0.16%)
Feb 13, 2007 4.563 4.585 4.540 4.583 120,446 -0.02(-0.49%)
Feb 12, 2007 4.573 4.611 4.558 4.606 175,180 +0.04(+0.77%)
Feb 09, 2007 4.580 4.596 4.530 4.571 208,777 -0.00(-0.05%)
Feb 08, 2007 4.588 4.601 4.553 4.573 257,971 -0.00(-0.05%)
Feb 07, 2007 4.575 4.585 4.538 4.575 256,372 +0.03(+0.55%)
Feb 06, 2007 4.510 4.556 4.500 4.550 255,572 +0.04(+0.83%)
Feb 05, 2007 4.540 4.575 4.508 4.513 572,737 -0.03(-0.61%)
Feb 02, 2007 4.618 4.625 4.530 4.540 447,951 -0.08(-1.78%)
Feb 01, 2007 4.613 4.651 4.608 4.623 178,380 -0.02(-0.43%)
Jan 31, 2007 4.601 4.643 4.598 4.643 163,582 +0.03(+0.60%)
Jan 30, 2007 4.613 4.630 4.588 4.615 200,778 +0.00(+0.00%)
Jan 29, 2007 4.606 4.648 4.580 4.615 243,573 +0.00(+0.00%)
Jan 26, 2007 4.533 4.620 4.533 4.615 247,173 +0.06(+1.37%)
Jan 25, 2007 4.583 4.583 4.533 4.553 165,981 -0.01(-0.27%)
Jan 24, 2007 4.538 4.593 4.538 4.566 215,576 +0.03(+0.55%)
Jan 23, 2007 4.553 4.573 4.540 4.540 186,779 -0.02(-0.49%)
Jan 22, 2007 4.578 4.598 4.550 4.563 176,780 -0.03(-0.60%)
Jan 19, 2007 4.606 4.648 4.588 4.590 164,382 -0.04(-0.76%)
Jan 18, 2007 4.571 4.633 4.571 4.625 222,775 +0.03(+0.70%)
Jan 17, 2007 4.563 4.611 4.557 4.593 231,574 +0.01(+0.11%)
Jan 16, 2007 4.618 4.625 4.561 4.588 411,555 -0.03(-0.65%)
Jan 12, 2007 4.603 4.633 4.593 4.618 131,185 +0.03(+0.54%)
Jan 11, 2007 4.566 4.598 4.563 4.593 205,177 +0.00(+0.05%)
Jan 10, 2007 4.563 4.596 4.553 4.590 202,378 +0.01(+0.22%)
Jan 09, 2007 4.500 4.585 4.495 4.580 196,378 +0.05(+1.10%)
Jan 08, 2007 4.538 4.563 4.500 4.530 239,573 -0.02(-0.38%)
Jan 05, 2007 4.571 4.585 4.528 4.548 279,969 -0.03(-0.66%)
Jan 04, 2007 4.663 4.663 4.575 4.578 215,976 -0.07(-1.51%)
Jan 03, 2007 4.661 4.661 4.608 4.648 243,173 +0.02(+0.49%)
Dec 29, 2006 4.613 4.666 4.613 4.625 192,779 +0.00(+0.11%)
Dec 28, 2006 4.563 4.643 4.563 4.620 352,761 +0.03(+0.71%)
Dec 27, 2006 4.515 4.598 4.515 4.588 363,560 +0.01(+0.33%)
Dec 26, 2006 4.575 4.585 4.543 4.573 251,972 +0.01(+0.22%)
Dec 22, 2006 4.550 4.596 4.540 4.563 254,772 -0.03(-0.54%)
Dec 21, 2006 4.585 4.600 4.556 4.588 155,983 +0.00(+0.11%)
Dec 20, 2006 4.613 4.636 4.550 4.583 175,180 -0.02(-0.38%)
Dec 19, 2006 4.606 4.615 4.563 4.601 131,585 +0.00(+0.00%)
Dec 18, 2006 4.500 4.606 4.500 4.601 275,170 +0.10(+2.28%)
Dec 15, 2006 4.543 4.543 4.484 4.498 519,143 -0.05(-1.15%)
Dec 14, 2006 4.556 4.593 4.538 4.550 299,567 -0.03(-0.55%)
Dec 13, 2006 4.601 4.625 4.563 4.575 236,374 -0.05(-1.08%)
Dec 12, 2006 4.666 4.688 4.578 4.625 250,772 -0.06(-1.33%)
Dec 11, 2006 4.673 4.716 4.668 4.688 231,974 +0.00(+0.00%)
Dec 08, 2006 4.671 4.701 4.668 4.688 133,585 -0.03(-0.64%)
Dec 07, 2006 4.736 4.736 4.701 4.718 179,180 -0.02(-0.37%)
Dec 06, 2006 4.703 4.736 4.701 4.736 148,383 +0.01(+0.21%)
Dec 05, 2006 4.701 4.748 4.701 4.726 230,774 +0.04(+0.80%)
Dec 04, 2006 4.676 4.748 4.673 4.688 259,571 +0.02(+0.37%)
Dec 01, 2006 4.628 4.701 4.628 4.671 250,372 +0.03(+0.65%)
Nov 30, 2006 4.608 4.643 4.596 4.641 121,186 +0.04(+0.81%)
Nov 29, 2006 4.580 4.623 4.573 4.603 202,777 +0.04(+0.77%)
Nov 28, 2006 4.563 4.580 4.551 4.568 195,178 -0.01(-0.16%)
Nov 27, 2006 4.585 4.585 4.545 4.575 167,981 -0.01(-0.16%)
Nov 24, 2006 4.528 4.596 4.528 4.583 260,371 +0.05(+0.99%)
Nov 22, 2006 4.475 4.561 4.472 4.538 210,377 +0.04(+0.89%)
Nov 21, 2006 4.485 4.498 4.458 4.498 96,389 +0.04(+0.84%)
Nov 20, 2006 4.425 4.463 4.422 4.460 253,172 +0.02(+0.51%)
Nov 17, 2006 4.440 4.445 4.415 4.438 198,378 -0.02(-0.34%)
Nov 16, 2006 4.448 4.473 4.438 4.453 202,777 -0.01(-0.22%)
Nov 15, 2006 4.513 4.513 4.455 4.463 299,567 -0.02(-0.45%)
Nov 14, 2006 4.538 4.538 4.480 4.483 294,368 -0.05(-1.10%)
Nov 13, 2006 4.495 4.533 4.463 4.533 249,972 +0.02(+0.44%)
Nov 10, 2006 4.470 4.538 4.470 4.513 211,177 +0.02(+0.33%)
Nov 09, 2006 4.443 4.515 4.443 4.498 193,179 +0.02(+0.39%)
Nov 08, 2006 4.465 4.525 4.440 4.480 180,780 -0.02(-0.44%)
Nov 07, 2006 4.475 4.520 4.463 4.500 158,382 +0.03(+0.73%)
Nov 06, 2006 4.375 4.500 4.375 4.468 333,563 +0.11(+2.52%)
Nov 03, 2006 4.368 4.418 4.350 4.358 225,575 -0.01(-0.23%)
Nov 02, 2006 4.488 4.495 4.368 4.368 339,163 -0.13(-2.94%)
Nov 01, 2006 4.520 4.533 4.480 4.500 225,975 -0.03(-0.61%)
Oct 31, 2006 4.540 4.540 4.510 4.528 157,582 +0.00(+0.06%)
Oct 30, 2006 4.510 4.561 4.500 4.525 121,186 +0.01(+0.28%)
Oct 27, 2006 4.520 4.558 4.490 4.513 91,190 -0.00(-0.11%)
Oct 26, 2006 4.513 4.573 4.513 4.518 177,180 -0.03(-0.60%)
Oct 25, 2006 4.488 4.548 4.488 4.545 188,779 +0.04(+0.78%)
Oct 24, 2006 4.460 4.510 4.450 4.510 223,175 +0.03(+0.67%)
Oct 23, 2006 4.385 4.483 4.385 4.480 240,373 +0.07(+1.59%)
Oct 20, 2006 4.435 4.460 4.408 4.410 141,984 -0.02(-0.51%)
Oct 19, 2006 4.383 4.433 4.383 4.433 133,985 +0.04(+0.80%)
Oct 18, 2006 4.395 4.423 4.375 4.398 176,780 -0.03(-0.57%)
Oct 17, 2006 4.375 4.438 4.375 4.423 214,776 +0.07(+1.67%)
Oct 16, 2006 4.425 4.438 4.350 4.350 291,168 -0.10(-2.14%)
Oct 13, 2006 4.420 4.465 4.398 4.445 213,976 -0.04(-0.78%)
Oct 12, 2006 4.435 4.490 4.435 4.480 245,173 +0.02(+0.45%)
Oct 11, 2006 4.455 4.460 4.427 4.460 198,378 +0.00(+0.11%)
Oct 10, 2006 4.445 4.455 4.425 4.455 200,778 +0.03(+0.68%)
Oct 09, 2006 4.370 4.435 4.370 4.425 185,579 +0.05(+1.14%)
Oct 06, 2006 4.388 4.410 4.363 4.375 232,774 +0.02(+0.46%)
Oct 05, 2006 4.385 4.400 4.355 4.355 190,379 -0.03(-0.68%)
Oct 04, 2006 4.290 4.385 4.278 4.385 335,563 +0.11(+2.51%)
Oct 03, 2006 4.423 4.438 4.278 4.278 629,131 -0.15(-3.28%)
Oct 02, 2006 4.450 4.453 4.415 4.423 224,775 -0.02(-0.45%)
Sep 29, 2006 4.465 4.485 4.443 4.443 219,176 -0.01(-0.34%)
Sep 28, 2006 4.485 4.493 4.438 4.458 239,973 -0.02(-0.45%)
Sep 27, 2006 4.488 4.500 4.478 4.478 256,772 -0.02(-0.44%)
Sep 26, 2006 4.515 4.515 4.480 4.498 242,373 -0.01(-0.28%)
Sep 25, 2006 4.488 4.553 4.475 4.510 541,541 -0.00(-0.06%)
Sep 22, 2006 4.470 4.525 4.468 4.513 241,573 +0.02(+0.39%)
Sep 21, 2006 4.488 4.500 4.463 4.495 185,579 +0.02(+0.39%)
Sep 20, 2006 4.500 4.510 4.468 4.478 247,573 -0.01(-0.28%)
Sep 19, 2006 4.513 4.525 4.463 4.490 240,773 -0.01(-0.28%)
Sep 18, 2006 4.505 4.538 4.495 4.503 126,386 +0.01(+0.33%)
Sep 15, 2006 4.488 4.513 4.482 4.488 149,583 -0.01(-0.22%)
Sep 14, 2006 4.500 4.513 4.478 4.498 171,581 -0.00(-0.06%)
Sep 13, 2006 4.475 4.520 4.465 4.500 181,580 -0.02(-0.39%)
Sep 12, 2006 4.498 4.550 4.490 4.518 397,956 +0.03(+0.61%)
Sep 11, 2006 4.500 4.508 4.478 4.490 200,378 -0.03(-0.66%)
Sep 08, 2006 4.453 4.520 4.453 4.520 178,780 +0.05(+1.12%)
Sep 07, 2006 4.463 4.493 4.438 4.470 271,570 +0.02(+0.34%)
Sep 06, 2006 4.513 4.513 4.438 4.455 291,168 -0.05(-1.00%)
Sep 05, 2006 4.478 4.513 4.460 4.500 193,978 +0.05(+1.07%)
Sep 01, 2006 4.455 4.470 4.445 4.453 202,378 +0.01(+0.23%)
Aug 31, 2006 4.458 4.473 4.432 4.443 233,974 +0.00(+0.06%)
Aug 30, 2006 4.428 4.468 4.428 4.440 187,579 +0.01(+0.34%)
Aug 29, 2006 4.450 4.453 4.385 4.425 176,780 -0.01(-0.28%)
Aug 28, 2006 4.433 4.463 4.413 4.438 212,776 +0.00(+0.00%)
Aug 25, 2006 4.415 4.438 4.385 4.438 165,981 +0.02(+0.45%)
Aug 24, 2006 4.388 4.433 4.388 4.418 169,981 +0.00(+0.11%)
Aug 23, 2006 4.460 4.473 4.370 4.413 263,171 -0.05(-1.12%)
Aug 22, 2006 4.413 4.495 4.413 4.463 232,774 +0.03(+0.56%)
Aug 21, 2006 4.463 4.500 4.435 4.438 257,172 -0.06(-1.28%)
Aug 18, 2006 4.408 4.500 4.408 4.495 191,579 +0.09(+1.99%)
Aug 17, 2006 4.413 4.438 4.408 4.408 123,186 -0.01(-0.17%)
Aug 16, 2006 4.395 4.425 4.393 4.415 167,981 -0.01(-0.17%)
Aug 15, 2006 4.413 4.433 4.393 4.423 233,974 -0.00(-0.06%)
Aug 14, 2006 4.435 4.438 4.415 4.425 167,181 -0.00(-0.06%)
Aug 11, 2006 4.425 4.450 4.416 4.428 115,187 -0.03(-0.56%)
Aug 10, 2006 4.450 4.458 4.413 4.453 283,969 +0.04(+1.02%)
Aug 09, 2006 4.385 4.408 4.365 4.408 172,781 +0.02(+0.51%)
Aug 08, 2006 4.380 4.400 4.345 4.385 206,777 +0.00(+0.11%)
Aug 07, 2006 4.418 4.418 4.378 4.380 173,581 -0.01(-0.28%)
Aug 04, 2006 4.425 4.425 4.375 4.393 219,976 -0.02(-0.45%)
Aug 03, 2006 4.380 4.425 4.380 4.413 210,377 +0.01(+0.28%)
Aug 02, 2006 4.403 4.413 4.363 4.400 207,577 -0.00(-0.06%)
Aug 01, 2006 4.333 4.410 4.328 4.403 179,180 +0.07(+1.67%)
Jul 31, 2006 4.430 4.430 4.328 4.330 259,171 -0.11(-2.42%)
Jul 28, 2006 4.450 4.478 4.425 4.438 229,575 -0.00(-0.06%)
Jul 27, 2006 4.435 4.450 4.409 4.440 256,772 +0.03(+0.68%)
Jul 26, 2006 4.388 4.450 4.374 4.410 300,367 +0.04(+0.80%)
Jul 25, 2006 4.375 4.398 4.363 4.375 174,381 -0.02(-0.40%)
Jul 24, 2006 4.363 4.408 4.361 4.393 222,775 +0.03(+0.75%)
Jul 21, 2006 4.363 4.368 4.338 4.360 147,983 -0.02(-0.40%)
Jul 20, 2006 4.363 4.425 4.343 4.378 379,558 +0.03(+0.57%)
Jul 19, 2006 4.323 4.368 4.323 4.353 191,979 +0.00(+0.11%)
Jul 18, 2006 4.313 4.353 4.255 4.348 233,174 +0.05(+1.16%)
Jul 17, 2006 4.265 4.310 4.255 4.298 133,985 +0.03(+0.76%)
Jul 14, 2006 4.303 4.343 4.255 4.265 165,981 -0.02(-0.41%)
Jul 13, 2006 4.275 4.338 4.275 4.283 194,378 -0.05(-1.10%)
Jul 12, 2006 4.365 4.373 4.303 4.330 251,572 -0.03(-0.57%)
Jul 11, 2006 4.343 4.400 4.293 4.355 405,155 +0.02(+0.52%)
Jul 10, 2006 4.325 4.373 4.310 4.333 175,180 +0.02(+0.35%)
Jul 07, 2006 4.305 4.335 4.290 4.318 194,778 -0.00(-0.06%)
Jul 06, 2006 4.298 4.338 4.283 4.320 195,978 +0.01(+0.23%)
Jul 05, 2006 4.338 4.338 4.280 4.310 150,383 -0.03(-0.58%)
Jul 03, 2006 4.288 4.338 4.285 4.335 121,186 +0.02(+0.52%)
Jun 30, 2006 4.325 4.335 4.280 4.313 156,383 +0.00(+0.06%)
Jun 29, 2006 4.268 4.325 4.253 4.310 171,981 +0.02(+0.52%)
Jun 28, 2006 4.255 4.293 4.228 4.288 184,779 +0.06(+1.42%)
Jun 27, 2006 4.275 4.295 4.220 4.228 174,381 -0.03(-0.82%)
Jun 26, 2006 4.288 4.300 4.253 4.263 146,384 -0.02(-0.47%)
Jun 23, 2006 4.263 4.308 4.263 4.283 126,786 -0.00(-0.12%)
Jun 22, 2006 4.250 4.298 4.240 4.288 157,982 +0.01(+0.29%)
Jun 21, 2006 4.200 4.275 4.200 4.275 200,378 +0.06(+1.48%)
Jun 20, 2006 4.203 4.238 4.200 4.213 181,180 +0.00(+0.00%)
Jun 19, 2006 4.273 4.295 4.208 4.213 248,373 -0.05(-1.17%)
Jun 16, 2006 4.225 4.273 4.215 4.263 90,790 +0.04(+1.07%)
Jun 15, 2006 4.213 4.260 4.205 4.218 156,383 +0.01(+0.18%)
Jun 14, 2006 4.213 4.240 4.200 4.210 193,179 +0.00(+0.06%)
Jun 13, 2006 4.245 4.245 4.200 4.208 164,782 -0.06(-1.35%)
Jun 12, 2006 4.250 4.285 4.243 4.265 155,983 -0.01(-0.23%)
Jun 09, 2006 4.218 4.298 4.215 4.275 163,982 +0.05(+1.06%)
Jun 08, 2006 4.263 4.263 4.223 4.230 175,180 -0.03(-0.70%)
Jun 07, 2006 4.278 4.290 4.260 4.260 182,780 -0.04(-0.93%)
Jun 06, 2006 4.295 4.343 4.292 4.300 217,176 -0.02(-0.46%)
Jun 05, 2006 4.310 4.335 4.275 4.320 170,381 -0.01(-0.35%)
Jun 02, 2006 4.253 4.335 4.250 4.335 171,981 +0.07(+1.70%)
Jun 01, 2006 4.250 4.318 4.250 4.263 264,771 +0.00(+0.00%)
May 31, 2006 4.280 4.288 4.253 4.263 161,182 -0.01(-0.29%)
May 30, 2006 4.283 4.308 4.245 4.275 157,182 +0.01(+0.18%)
May 26, 2006 4.250 4.275 4.233 4.268 107,188 +0.03(+0.71%)
May 25, 2006 4.235 4.250 4.210 4.238 160,782 +0.03(+0.65%)
May 24, 2006 4.220 4.245 4.200 4.210 166,381 -0.03(-0.71%)
May 23, 2006 4.250 4.263 4.215 4.240 176,780 +0.01(+0.12%)
May 22, 2006 4.250 4.273 4.200 4.235 192,379 -0.00(-0.06%)
May 19, 2006 4.238 4.268 4.233 4.238 102,788 -0.04(-0.88%)
May 18, 2006 4.233 4.275 4.233 4.275 155,983 +0.03(+0.77%)
May 17, 2006 4.218 4.245 4.215 4.243 187,179 +0.02(+0.41%)
May 16, 2006 4.205 4.228 4.193 4.225 218,376 +0.04(+0.84%)
May 15, 2006 4.225 4.225 4.190 4.190 161,582 -0.02(-0.48%)
May 12, 2006 4.225 4.248 4.185 4.210 164,782 -0.05(-1.17%)
May 11, 2006 4.268 4.300 4.225 4.260 262,771 -0.00(-0.12%)
May 10, 2006 4.230 4.265 4.215 4.265 225,575 +0.02(+0.53%)
May 09, 2006 4.213 4.243 4.203 4.243 172,381 +0.02(+0.41%)
May 08, 2006 4.213 4.238 4.200 4.225 318,765 +0.01(+0.36%)
May 05, 2006 4.178 4.225 4.175 4.210 181,180 +0.03(+0.78%)
May 04, 2006 4.163 4.210 4.156 4.178 165,182 +0.03(+0.60%)
May 03, 2006 4.150 4.195 4.141 4.153 177,580 +0.01(+0.30%)
May 02, 2006 4.175 4.188 4.140 4.140 327,964 -0.05(-1.13%)
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.