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: 3:21 PM EDT, Jun 12, 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, 2012 5.962 5.965 5.916 5.946 219,119 +0.00(+0.00%)
Aug 30, 2012 5.907 5.946 5.900 5.946 217,844 +0.03(+0.49%)
Aug 29, 2012 5.855 5.916 5.845 5.916 212,353 +0.11(+1.90%)
Aug 27, 2012 5.826 5.894 5.803 5.806 339,826 -0.02(-0.33%)
Aug 24, 2012 5.803 5.832 5.796 5.826 211,187 +0.02(+0.28%)
Aug 23, 2012 5.852 5.855 5.806 5.809 243,294 -0.05(-0.77%)
Aug 22, 2012 5.865 5.876 5.855 5.855 241,121 -0.01(-0.17%)
Aug 21, 2012 5.949 5.955 5.852 5.865 313,441 -0.08(-1.36%)
Aug 20, 2012 5.903 5.946 5.900 5.946 210,430 +0.05(+0.77%)
Aug 17, 2012 5.887 5.933 5.887 5.900 130,225 +0.00(+0.05%)
Aug 16, 2012 5.916 5.942 5.881 5.897 300,855 -0.03(-0.44%)
Aug 15, 2012 5.936 5.955 5.920 5.923 174,280 -0.02(-0.33%)
Aug 14, 2012 5.978 6.004 5.916 5.942 351,502 -0.04(-0.60%)
Aug 13, 2012 5.994 6.007 5.970 5.978 226,334 -0.05(-0.82%)
Aug 10, 2012 5.947 6.031 5.928 6.027 235,451 +0.08(+1.30%)
Aug 09, 2012 5.934 6.005 5.924 5.950 177,067 +0.00(+0.05%)
Aug 08, 2012 5.937 6.011 5.918 5.947 248,475 -0.02(-0.38%)
Aug 07, 2012 5.908 5.998 5.908 5.969 241,542 +0.06(+1.03%)
Aug 06, 2012 5.921 5.949 5.889 5.908 270,388 -0.05(-0.81%)
Aug 03, 2012 5.883 5.979 5.883 5.957 351,609 +0.08(+1.31%)
Aug 02, 2012 5.918 5.921 5.854 5.879 359,584 -0.04(-0.65%)
Aug 01, 2012 5.998 6.027 5.863 5.918 1,673,174 +0.05(+0.88%)
Jul 31, 2012 5.867 5.899 5.796 5.867 1,592,647 +0.13(+2.30%)
Jul 30, 2012 5.683 5.735 5.683 5.735 152,414 +0.04(+0.73%)
Jul 27, 2012 5.712 5.731 5.693 5.693 243,985 -0.02(-0.28%)
Jul 26, 2012 5.728 5.735 5.699 5.709 168,908 -0.01(-0.17%)
Jul 25, 2012 5.686 5.786 5.681 5.718 279,853 +0.04(+0.79%)
Jul 24, 2012 5.654 5.683 5.654 5.674 134,863 +0.02(+0.28%)
Jul 23, 2012 5.674 5.674 5.649 5.657 221,130 -0.02(-0.28%)
Jul 20, 2012 5.661 5.674 5.654 5.674 165,513 +0.01(+0.23%)
Jul 19, 2012 5.657 5.683 5.655 5.661 107,406 +0.00(+0.00%)
Jul 18, 2012 5.674 5.706 5.648 5.661 273,215 -0.00(-0.06%)
Jul 17, 2012 5.651 5.667 5.638 5.664 158,477 +0.02(+0.28%)
Jul 16, 2012 5.616 5.674 5.596 5.648 190,508 +0.02(+0.34%)
Jul 13, 2012 5.600 5.664 5.600 5.629 203,063 +0.05(+0.85%)
Jul 12, 2012 5.619 5.632 5.524 5.581 292,562 -0.04(-0.68%)
Jul 11, 2012 5.597 5.619 5.552 5.619 196,721 +0.02(+0.42%)
Jul 10, 2012 5.616 5.650 5.584 5.596 289,447 -0.00(-0.02%)
Jul 09, 2012 5.556 5.616 5.556 5.597 130,153 +0.04(+0.75%)
Jul 06, 2012 5.533 5.568 5.533 5.556 136,251 +0.02(+0.40%)
Jul 05, 2012 5.648 5.648 5.489 5.533 264,512 +0.02(+0.41%)
Jul 03, 2012 5.479 5.514 5.469 5.511 125,715 +0.02(+0.41%)
Jul 02, 2012 5.453 5.489 5.453 5.489 186,489 +0.04(+0.64%)
Jun 29, 2012 5.469 5.501 5.450 5.453 200,447 +0.02(+0.35%)
Jun 28, 2012 5.409 5.444 5.393 5.434 339,206 -0.01(-0.18%)
Jun 27, 2012 5.479 5.489 5.443 5.444 196,188 -0.04(-0.81%)
Jun 26, 2012 5.466 5.489 5.447 5.489 157,260 +0.04(+0.82%)
Jun 25, 2012 5.444 5.453 5.418 5.444 170,676 -0.01(-0.23%)
Jun 22, 2012 5.428 5.469 5.425 5.457 168,028 +0.04(+0.79%)
Jun 21, 2012 5.415 5.428 5.383 5.414 177,693 -0.02(-0.29%)
Jun 20, 2012 5.431 5.453 5.393 5.429 240,093 -0.00(-0.09%)
Jun 19, 2012 5.425 5.460 5.415 5.434 120,099 +0.01(+0.24%)
Jun 18, 2012 5.380 5.422 5.358 5.422 211,779 +0.03(+0.53%)
Jun 15, 2012 5.402 5.402 5.368 5.393 136,467 +0.02(+0.36%)
Jun 14, 2012 5.361 5.386 5.358 5.374 106,806 +0.02(+0.36%)
Jun 13, 2012 5.425 5.425 5.326 5.355 768,396 -0.07(-1.31%)
Jun 12, 2012 5.397 5.438 5.397 5.426 222,420 +0.03(+0.59%)
Jun 11, 2012 5.397 5.400 5.381 5.394 178,883 +0.01(+0.24%)
Jun 08, 2012 5.372 5.407 5.365 5.381 212,298 -0.01(-0.12%)
Jun 07, 2012 5.372 5.394 5.346 5.388 201,070 +0.04(+0.77%)
Jun 06, 2012 5.340 5.375 5.340 5.346 150,239 +0.01(+0.24%)
Jun 05, 2012 5.350 5.391 5.334 5.334 193,962 -0.01(-0.24%)
Jun 04, 2012 5.394 5.394 5.302 5.346 177,847 -0.02(-0.35%)
Jun 01, 2012 5.378 5.403 5.350 5.365 215,277 -0.04(-0.70%)
May 31, 2012 5.435 5.435 5.359 5.403 216,591 +0.02(+0.29%)
May 30, 2012 5.413 5.438 5.375 5.388 154,769 -0.02(-0.41%)
May 29, 2012 5.400 5.416 5.394 5.410 130,419 +0.01(+0.18%)
May 25, 2012 5.413 5.413 5.362 5.400 179,638 -0.01(-0.12%)
May 24, 2012 5.375 5.410 5.372 5.407 159,821 +0.03(+0.59%)
May 23, 2012 5.343 5.375 5.326 5.375 202,994 +0.03(+0.59%)
May 22, 2012 5.312 5.358 5.312 5.343 129,367 +0.03(+0.54%)
May 21, 2012 5.286 5.343 5.267 5.315 211,539 +0.02(+0.42%)
May 18, 2012 5.312 5.320 5.274 5.293 182,020 -0.01(-0.24%)
May 17, 2012 5.388 5.400 5.258 5.305 355,486 -0.09(-1.64%)
May 16, 2012 5.337 5.403 5.327 5.394 145,030 +0.05(+1.01%)
May 15, 2012 5.441 5.441 5.337 5.340 382,152 -0.05(-0.95%)
May 14, 2012 5.370 5.411 5.370 5.391 241,294 -0.02(-0.41%)
May 11, 2012 5.391 5.417 5.370 5.413 239,259 +0.02(+0.41%)
May 10, 2012 5.357 5.398 5.357 5.391 200,916 +0.04(+0.76%)
May 09, 2012 5.300 5.363 5.300 5.351 134,679 +0.01(+0.24%)
May 08, 2012 5.344 5.357 5.307 5.338 267,472 -0.02(-0.35%)
May 07, 2012 5.391 5.391 5.348 5.357 195,012 -0.04(-0.70%)
May 04, 2012 5.395 5.395 5.382 5.395 157,003 +0.00(+0.06%)
May 03, 2012 5.410 5.410 5.382 5.391 214,419 -0.02(-0.41%)
May 02, 2012 5.398 5.417 5.357 5.413 164,786 +0.01(+0.12%)
May 01, 2012 5.319 5.407 5.319 5.407 295,698 +0.07(+1.31%)
Apr 30, 2012 5.329 5.338 5.307 5.337 242,979 +0.02(+0.28%)
Apr 27, 2012 5.304 5.329 5.285 5.322 153,350 +0.01(+0.18%)
Apr 26, 2012 5.300 5.332 5.278 5.313 156,251 +0.00(+0.06%)
Apr 25, 2012 5.335 5.338 5.291 5.310 219,502 -0.00(-0.06%)
Apr 24, 2012 5.329 5.338 5.288 5.313 229,030 -0.01(-0.24%)
Apr 23, 2012 5.291 5.335 5.250 5.326 279,663 +0.02(+0.30%)
Apr 20, 2012 5.244 5.310 5.241 5.310 174,025 +0.07(+1.26%)
Apr 19, 2012 5.275 5.282 5.213 5.244 141,185 -0.03(-0.60%)
Apr 18, 2012 5.272 5.285 5.243 5.275 156,739 +0.01(+0.24%)
Apr 17, 2012 5.219 5.266 5.216 5.263 207,645 +0.05(+0.87%)
Apr 16, 2012 5.219 5.239 5.213 5.218 99,635 +0.00(+0.04%)
Apr 13, 2012 5.244 5.253 5.213 5.216 248,396 -0.06(-1.19%)
Apr 12, 2012 5.266 5.285 5.219 5.278 232,607 +0.02(+0.40%)
Apr 11, 2012 5.298 5.298 5.201 5.257 259,141 +0.02(+0.30%)
Apr 10, 2012 5.295 5.344 5.198 5.242 369,207 -0.05(-0.88%)
Apr 09, 2012 5.295 5.307 5.279 5.288 246,397 -0.02(-0.47%)
Apr 05, 2012 5.235 5.316 5.217 5.313 294,501 +0.10(+1.85%)
Apr 04, 2012 5.245 5.263 5.211 5.217 195,734 -0.03(-0.65%)
Apr 03, 2012 5.235 5.276 5.232 5.251 243,343 +0.02(+0.30%)
Apr 02, 2012 5.189 5.273 5.179 5.235 177,461 +0.05(+0.90%)
Mar 30, 2012 5.195 5.198 5.170 5.189 170,590 +0.00(+0.00%)
Mar 29, 2012 5.173 5.198 5.145 5.189 167,806 +0.03(+0.60%)
Mar 28, 2012 5.123 5.176 5.123 5.158 174,687 +0.03(+0.67%)
Mar 27, 2012 5.123 5.154 5.086 5.123 366,844 -0.04(-0.84%)
Mar 26, 2012 5.105 5.201 5.083 5.167 280,194 +0.06(+1.22%)
Mar 23, 2012 5.167 5.167 5.052 5.105 555,450 -0.08(-1.50%)
Mar 22, 2012 5.232 5.245 5.161 5.183 306,356 -0.05(-0.95%)
Mar 21, 2012 5.267 5.307 5.214 5.232 208,802 -0.02(-0.41%)
Mar 20, 2012 5.164 5.263 5.164 5.254 288,908 +0.09(+1.75%)
Mar 19, 2012 5.276 5.285 5.161 5.164 444,542 -0.09(-1.66%)
Mar 16, 2012 5.379 5.397 5.170 5.251 1,072,230 -0.15(-2.77%)
Mar 15, 2012 5.441 5.447 5.394 5.401 272,658 -0.07(-1.20%)
Mar 14, 2012 5.478 5.483 5.435 5.466 130,169 -0.00(-0.06%)
Mar 13, 2012 5.463 5.488 5.404 5.469 218,251 -0.00(-0.06%)
Mar 12, 2012 5.485 5.497 5.450 5.472 160,466 -0.03(-0.47%)
Mar 09, 2012 5.485 5.523 5.448 5.498 278,675 +0.01(+0.23%)
Mar 08, 2012 5.427 5.485 5.427 5.485 205,733 +0.07(+1.37%)
Mar 07, 2012 5.343 5.485 5.343 5.411 173,811 +0.08(+1.45%)
Mar 06, 2012 5.427 5.439 5.334 5.334 364,511 -0.11(-1.93%)
Mar 05, 2012 5.448 5.458 5.436 5.439 162,457 -0.02(-0.34%)
Mar 02, 2012 5.448 5.470 5.442 5.458 249,093 -0.01(-0.17%)
Mar 01, 2012 5.470 5.485 5.442 5.467 122,721 -0.00(-0.01%)
Feb 29, 2012 5.479 5.479 5.430 5.467 160,467 +0.03(+0.63%)
Feb 28, 2012 5.399 5.464 5.399 5.433 174,543 +0.04(+0.69%)
Feb 27, 2012 5.402 5.416 5.396 5.396 147,566 -0.02(-0.46%)
Feb 24, 2012 5.396 5.427 5.387 5.421 252,937 +0.02(+0.40%)
Feb 23, 2012 5.414 5.427 5.393 5.399 228,982 -0.03(-0.57%)
Feb 22, 2012 5.383 5.442 5.380 5.430 287,434 +0.04(+0.75%)
Feb 21, 2012 5.417 5.473 5.380 5.390 366,970 -0.03(-0.51%)
Feb 17, 2012 5.399 5.448 5.387 5.417 175,963 +0.01(+0.23%)
Feb 16, 2012 5.402 5.448 5.371 5.405 244,495 -0.01(-0.17%)
Feb 15, 2012 5.458 5.485 5.405 5.414 226,147 -0.04(-0.80%)
Feb 14, 2012 5.479 5.492 5.414 5.458 185,250 -0.02(-0.45%)
Feb 13, 2012 5.529 5.532 5.479 5.482 130,053 +0.00(+0.04%)
Feb 10, 2012 5.443 5.498 5.443 5.480 178,198 +0.01(+0.17%)
Feb 09, 2012 5.434 5.486 5.434 5.471 164,803 +0.02(+0.45%)
Feb 08, 2012 5.502 5.517 5.443 5.446 336,770 -0.02(-0.39%)
Feb 07, 2012 5.397 5.474 5.373 5.468 182,588 +0.07(+1.25%)
Feb 06, 2012 5.339 5.403 5.318 5.400 349,210 +0.05(+0.86%)
Feb 03, 2012 5.413 5.456 5.321 5.354 314,103 -0.04(-0.80%)
Feb 02, 2012 5.403 5.440 5.388 5.397 235,424 -0.01(-0.23%)
Feb 01, 2012 5.382 5.425 5.379 5.410 341,214 -0.00(-0.06%)
Jan 31, 2012 5.397 5.422 5.305 5.413 201,631 +0.03(+0.57%)
Jan 30, 2012 5.364 5.403 5.345 5.382 264,511 -0.02(-0.45%)
Jan 27, 2012 5.403 5.413 5.391 5.406 183,817 -0.01(-0.23%)
Jan 26, 2012 5.373 5.428 5.370 5.419 208,085 +0.06(+1.14%)
Jan 25, 2012 5.327 5.367 5.318 5.357 265,258 +0.03(+0.58%)
Jan 24, 2012 5.275 5.339 5.259 5.327 319,249 +0.06(+1.05%)
Jan 23, 2012 5.201 5.275 5.201 5.272 332,120 +0.06(+1.24%)
Jan 20, 2012 5.173 5.265 5.173 5.207 391,566 +0.01(+0.18%)
Jan 19, 2012 5.100 5.210 5.060 5.198 624,463 +0.09(+1.74%)
Jan 18, 2012 5.229 5.259 5.011 5.109 2,062,925 -0.16(-2.98%)
Jan 17, 2012 5.517 5.517 5.241 5.266 1,775,218 -0.20(-3.74%)
Jan 13, 2012 5.477 5.492 5.440 5.471 217,574 -0.00(-0.04%)
Jan 12, 2012 5.456 5.482 5.422 5.473 206,017 +0.02(+0.38%)
Jan 11, 2012 5.517 5.520 5.428 5.452 301,947 -0.02(-0.39%)
Jan 10, 2012 5.520 5.520 5.465 5.474 316,154 -0.05(-0.94%)
Jan 09, 2012 5.456 5.544 5.449 5.526 376,667 +0.07(+1.24%)
Jan 06, 2012 5.452 5.480 5.440 5.459 338,452 +0.02(+0.45%)
Jan 05, 2012 5.416 5.440 5.394 5.434 278,347 +0.02(+0.34%)
Jan 04, 2012 5.400 5.419 5.339 5.416 238,545 +0.10(+1.90%)
Dec 30, 2011 5.308 5.318 5.268 5.314 176,597 -0.00(-0.06%)
Dec 29, 2011 5.388 5.394 5.308 5.318 248,252 -0.06(-1.20%)
Dec 28, 2011 5.385 5.440 5.382 5.382 297,929 +0.00(+0.04%)
Dec 27, 2011 5.374 5.416 5.371 5.380 222,654 -0.02(-0.28%)
Dec 23, 2011 5.364 5.462 5.350 5.395 338,808 +0.11(+2.13%)
Dec 21, 2011 5.234 5.282 5.215 5.282 188,817 +0.04(+0.70%)
Dec 20, 2011 5.231 5.246 5.206 5.246 223,667 +0.02(+0.29%)
Dec 19, 2011 5.234 5.235 5.215 5.231 154,069 +0.02(+0.47%)
Dec 16, 2011 5.218 5.218 5.188 5.206 186,145 -0.02(-0.35%)
Dec 15, 2011 5.234 5.234 5.206 5.224 240,592 +0.02(+0.41%)
Dec 14, 2011 5.374 5.374 5.170 5.203 238,449 +0.01(+0.12%)
Dec 13, 2011 5.173 5.209 5.173 5.197 205,535 +0.02(+0.41%)
Dec 12, 2011 5.209 5.209 5.170 5.176 128,694 -0.04(-0.82%)
Dec 09, 2011 5.164 5.224 5.158 5.218 171,353 +0.05(+1.00%)
Dec 08, 2011 5.173 5.182 5.127 5.167 245,495 +0.01(+0.10%)
Dec 07, 2011 5.125 5.173 5.125 5.161 243,964 +0.04(+0.71%)
Dec 06, 2011 5.173 5.207 5.113 5.125 394,740 -0.05(-0.88%)
Dec 05, 2011 5.198 5.207 5.155 5.170 335,790 +0.00(+0.09%)
Dec 02, 2011 5.179 5.207 5.160 5.166 214,957 -0.01(-0.20%)
Dec 01, 2011 5.131 5.176 5.098 5.176 177,622 +0.05(+0.88%)
Nov 30, 2011 5.110 5.207 5.092 5.131 283,648 +0.10(+2.04%)
Nov 29, 2011 5.098 5.098 5.029 5.029 248,585 -0.05(-1.07%)
Nov 28, 2011 5.044 5.140 5.044 5.083 287,769 +0.01(+0.24%)
Nov 25, 2011 5.013 5.092 5.013 5.071 120,825 +0.06(+1.20%)
Nov 23, 2011 5.010 5.032 4.986 5.010 158,843 -0.02(-0.36%)
Nov 22, 2011 4.989 5.041 4.986 5.029 169,293 +0.04(+0.73%)
Nov 21, 2011 5.047 5.047 4.983 4.992 251,110 -0.07(-1.43%)
Nov 18, 2011 5.077 5.110 5.053 5.065 196,503 +0.01(+0.18%)
Nov 17, 2011 5.092 5.113 5.056 5.056 272,175 -0.05(-0.95%)
Nov 16, 2011 5.131 5.137 5.098 5.104 167,487 -0.04(-0.82%)
Nov 15, 2011 5.158 5.173 5.134 5.146 257,965 -0.01(-0.23%)
Nov 14, 2011 5.113 5.158 5.101 5.158 205,356 +0.05(+1.00%)
Nov 11, 2011 5.104 5.122 5.101 5.107 236,529 -0.00(-0.06%)
Nov 10, 2011 5.155 5.182 5.110 5.110 241,310 -0.03(-0.66%)
Nov 09, 2011 5.135 5.168 5.120 5.144 452,300 -0.07(-1.38%)
Nov 08, 2011 5.144 5.216 5.132 5.216 365,154 +0.07(+1.34%)
Nov 07, 2011 5.099 5.156 5.090 5.147 211,334 +0.06(+1.12%)
Nov 04, 2011 5.090 5.091 5.057 5.090 190,310 -0.02(-0.47%)
Nov 03, 2011 5.087 5.117 5.048 5.114 257,498 +0.03(+0.53%)
Nov 02, 2011 5.054 5.090 5.051 5.087 117,295 +0.04(+0.71%)
Nov 01, 2011 4.991 5.066 4.985 5.051 322,952 -0.03(-0.59%)
Oct 31, 2011 5.039 5.090 5.027 5.081 145,513 +0.02(+0.47%)
Oct 28, 2011 5.045 5.063 5.024 5.057 336,809 +0.03(+0.60%)
Oct 27, 2011 5.096 5.120 5.012 5.027 555,879 -0.02(-0.42%)
Oct 26, 2011 5.027 5.111 5.027 5.048 425,595 +0.04(+0.78%)
Oct 25, 2011 5.081 5.087 5.009 5.009 292,396 -0.09(-1.70%)
Oct 24, 2011 5.060 5.156 5.035 5.096 486,497 +0.04(+0.71%)
Oct 21, 2011 5.108 5.120 5.051 5.060 303,481 -0.04(-0.76%)
Oct 20, 2011 5.039 5.099 5.030 5.099 161,090 +0.05(+1.07%)
Oct 19, 2011 5.054 5.087 5.030 5.045 329,955 -0.01(-0.24%)
Oct 18, 2011 5.012 5.060 4.994 5.057 200,196 +0.04(+0.84%)
Oct 17, 2011 5.006 5.039 4.982 5.015 219,858 -0.00(-0.06%)
Oct 14, 2011 4.997 5.024 4.967 5.018 148,542 +0.05(+1.01%)
Oct 13, 2011 4.967 5.006 4.922 4.968 232,736 -0.01(-0.23%)
Oct 12, 2011 4.958 4.982 4.913 4.979 345,315 +0.03(+0.53%)
Oct 11, 2011 4.909 4.962 4.858 4.953 233,391 +0.04(+0.79%)
Oct 10, 2011 4.888 4.914 4.858 4.914 342,363 +0.09(+1.78%)
Oct 07, 2011 4.876 4.879 4.784 4.828 263,595 -0.02(-0.37%)
Oct 06, 2011 4.796 4.849 4.793 4.846 236,681 +0.15(+3.16%)
Oct 05, 2011 4.686 4.787 4.644 4.698 611,461 +0.04(+0.83%)
Oct 04, 2011 4.811 4.811 4.502 4.659 1,042,204 -0.18(-3.62%)
Oct 03, 2011 4.843 4.899 4.827 4.834 328,637 -0.02(-0.43%)
Sep 30, 2011 4.912 4.929 4.840 4.855 279,419 -0.06(-1.21%)
Sep 29, 2011 4.920 4.956 4.891 4.914 200,574 +0.02(+0.42%)
Sep 28, 2011 4.926 4.962 4.894 4.894 199,142 -0.03(-0.66%)
Sep 27, 2011 4.900 4.971 4.897 4.926 234,943 +0.05(+0.97%)
Sep 26, 2011 4.852 4.885 4.799 4.879 372,692 +0.04(+0.86%)
Sep 23, 2011 4.816 4.852 4.779 4.837 192,882 +0.00(+0.04%)
Sep 22, 2011 4.825 4.849 4.811 4.835 306,289 -0.05(-0.95%)
Sep 21, 2011 4.861 4.893 4.855 4.882 253,607 +0.02(+0.49%)
Sep 20, 2011 4.900 4.906 4.858 4.858 211,047 -0.04(-0.73%)
Sep 19, 2011 4.855 4.894 4.825 4.894 275,523 +0.03(+0.55%)
Sep 16, 2011 4.858 4.882 4.799 4.867 255,018 +0.00(+0.06%)
Sep 15, 2011 4.876 4.876 4.834 4.864 251,936 -0.01(-0.12%)
Sep 14, 2011 4.870 4.879 4.849 4.870 340,393 +0.01(+0.12%)
Sep 13, 2011 4.867 4.870 4.840 4.864 195,270 +0.00(+0.05%)
Sep 12, 2011 4.723 4.865 4.723 4.862 309,667 +0.02(+0.43%)
Sep 09, 2011 4.815 4.844 4.782 4.841 330,140 +0.01(+0.24%)
Sep 08, 2011 4.815 4.844 4.785 4.829 252,110 +0.02(+0.43%)
Sep 07, 2011 4.806 4.844 4.800 4.809 426,492 +0.02(+0.49%)
Sep 06, 2011 4.715 4.785 4.682 4.785 447,040 +0.01(+0.31%)
Sep 02, 2011 4.762 4.797 4.744 4.770 123,331 -0.03(-0.55%)
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.