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

MFS Intermediate High Income Fund (NY: CIF )

1.700 +0.005 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Oct 31, 2003 0.9422 0.9422 0.9422 0.9447 147,197 +0.01(+0.83%)
Oct 30, 2003 0.9396 0.9396 0.9344 0.9370 108,949 +0.01(+0.56%)
Oct 29, 2003 0.9344 0.9396 0.9215 0.9318 150,288 +0.01(+1.12%)
Oct 28, 2003 0.9344 0.9370 0.9189 0.9215 174,628 -0.01(-0.84%)
Oct 27, 2003 0.9189 0.9318 0.9189 0.9292 82,677 -0.00(-0.28%)
Oct 24, 2003 0.9240 0.9318 0.9111 0.9318 153,379 +0.01(+1.12%)
Oct 23, 2003 0.9240 0.9292 0.9111 0.9215 203,217 -0.00(-0.28%)
Oct 22, 2003 0.9344 0.9344 0.9111 0.9240 268,123 +0.01(+0.85%)
Oct 21, 2003 0.9266 0.9447 0.9163 0.9163 205,535 +0.01(+0.85%)
Oct 20, 2003 0.9215 0.9215 0.9085 0.9085 115,517 +0.00(+0.29%)
Oct 17, 2003 0.9137 0.9215 0.9007 0.9059 113,199 -0.00(-0.28%)
Oct 16, 2003 0.9137 0.9137 0.9059 0.9085 75,723 -0.00(-0.28%)
Oct 15, 2003 0.9189 0.9215 0.9059 0.9111 115,517 -0.01(-0.85%)
Oct 14, 2003 0.9111 0.9189 0.9085 0.9189 50,611 -0.00(-0.28%)
Oct 13, 2003 0.9163 0.9240 0.9163 0.9215 222,148 +0.02(+1.71%)
Oct 10, 2003 0.9033 0.9059 0.8956 0.9059 83,450 +0.00(+0.29%)
Oct 09, 2003 0.8956 0.9059 0.8878 0.9033 63,747 +0.01(+1.16%)
Oct 08, 2003 0.8878 0.8982 0.8878 0.8930 36,316 +0.00(+0.29%)
Oct 07, 2003 0.9033 0.9059 0.8904 0.8904 77,655 -0.00(-0.29%)
Oct 06, 2003 0.8878 0.9033 0.8852 0.8930 84,996 -0.01(-0.86%)
Oct 03, 2003 0.8800 0.9059 0.8800 0.9007 266,964 +0.02(+2.35%)
Oct 02, 2003 0.8800 0.8800 0.8697 0.8800 74,564 +0.01(+0.59%)
Oct 01, 2003 0.8800 0.8852 0.8671 0.8749 98,904 +0.01(+0.60%)
Sep 30, 2003 0.8800 0.8852 0.8645 0.8697 94,654 -0.01(-0.88%)
Sep 29, 2003 0.8852 0.8852 0.8619 0.8775 175,787 -0.00(-0.29%)
Sep 26, 2003 0.8826 0.8826 0.8749 0.8800 110,108 +0.00(+0.29%)
Sep 25, 2003 0.8697 0.8775 0.8619 0.8775 193,172 +0.01(+1.19%)
Sep 24, 2003 0.8645 0.8671 0.8593 0.8671 88,859 +0.01(+0.60%)
Sep 23, 2003 0.8671 0.8671 0.8593 0.8619 179,264 +0.01(+0.60%)
Sep 22, 2003 0.8671 0.8671 0.8567 0.8567 140,629 -0.00(-0.30%)
Sep 19, 2003 0.8619 0.8645 0.8567 0.8593 74,951 -0.00(-0.30%)
Sep 18, 2003 0.8593 0.8619 0.8490 0.8619 125,562 +0.01(+1.22%)
Sep 17, 2003 0.8645 0.8645 0.8490 0.8516 112,426 -0.01(-1.50%)
Sep 16, 2003 0.8619 0.8645 0.8490 0.8645 16,612 +0.00(+0.30%)
Sep 15, 2003 0.8464 0.8645 0.8464 0.8619 176,946 +0.01(+0.60%)
Sep 12, 2003 0.8412 0.8567 0.8412 0.8567 51,770 +0.00(+0.30%)
Sep 11, 2003 0.8567 0.8567 0.8412 0.8542 107,790 -0.00(-0.30%)
Sep 10, 2003 0.8490 0.8593 0.8412 0.8567 52,929 +0.01(+1.53%)
Sep 09, 2003 0.8412 0.8516 0.8412 0.8438 74,564 +0.00(+0.31%)
Sep 08, 2003 0.8257 0.8516 0.8257 0.8412 120,926 +0.00(+0.00%)
Sep 05, 2003 0.8464 0.8490 0.8360 0.8412 70,314 -0.00(-0.31%)
Sep 04, 2003 0.8412 0.8464 0.8360 0.8438 33,225 +0.00(+0.31%)
Sep 03, 2003 0.8412 0.8490 0.8412 0.8412 130,198 +0.00(+0.31%)
Sep 02, 2003 0.8490 0.8490 0.8283 0.8386 115,903 -0.01(-0.61%)
Aug 29, 2003 0.8490 0.8490 0.8412 0.8438 98,131 -0.01(-0.61%)
Aug 28, 2003 0.8490 0.8490 0.8360 0.8490 44,429 +0.00(+0.00%)
Aug 27, 2003 0.8386 0.8490 0.8309 0.8490 73,791 +0.01(+0.92%)
Aug 26, 2003 0.8283 0.8490 0.8283 0.8412 133,675 -0.01(-0.91%)
Aug 25, 2003 0.8335 0.8490 0.8309 0.8490 43,657 +0.02(+2.18%)
Aug 22, 2003 0.8231 0.8412 0.8231 0.8309 117,062 +0.01(+0.63%)
Aug 21, 2003 0.8179 0.8309 0.8179 0.8257 124,403 -0.01(-0.62%)
Aug 20, 2003 0.8231 0.8309 0.8153 0.8309 74,951 +0.01(+1.58%)
Aug 19, 2003 0.8309 0.8309 0.8127 0.8179 113,971 -0.01(-0.94%)
Aug 18, 2003 0.8309 0.8360 0.8153 0.8257 357,369 +0.01(+0.95%)
Aug 15, 2003 0.8309 0.8335 0.8179 0.8179 83,450 -0.00(-0.32%)
Aug 14, 2003 0.8309 0.8335 0.8127 0.8205 95,427 -0.01(-1.25%)
Aug 13, 2003 0.8153 0.8360 0.8153 0.8309 127,107 +0.01(+1.58%)
Aug 12, 2003 0.8386 0.8438 0.8102 0.8179 171,537 -0.02(-2.47%)
Aug 11, 2003 0.8283 0.8438 0.8283 0.8386 72,246 -0.01(-0.92%)
Aug 08, 2003 0.8412 0.8490 0.8283 0.8464 35,157 +0.01(+0.62%)
Aug 07, 2003 0.8412 0.8464 0.8257 0.8412 98,904 +0.00(+0.00%)
Aug 06, 2003 0.8283 0.8412 0.8050 0.8412 142,947 +0.02(+2.85%)
Aug 05, 2003 0.8076 0.8231 0.7946 0.8179 190,081 +0.00(+0.00%)
Aug 04, 2003 0.8127 0.8360 0.8024 0.8179 91,950 +0.00(+0.32%)
Aug 01, 2003 0.8516 0.8516 0.8153 0.8153 167,673 +0.00(+0.00%)
Jul 31, 2003 0.8516 0.8516 0.8153 0.8153 147,970 -0.04(-4.55%)
Jul 30, 2003 0.8335 0.8593 0.8309 0.8542 357,369 +0.02(+2.17%)
Jul 29, 2003 0.8516 0.8516 0.8309 0.8360 234,125 -0.01(-1.52%)
Jul 28, 2003 0.8593 0.8697 0.8490 0.8490 135,607 -0.01(-0.91%)
Jul 25, 2003 0.8671 0.8697 0.8567 0.8567 118,994 -0.00(-0.30%)
Jul 24, 2003 0.8775 0.8775 0.8542 0.8593 44,043 -0.01(-1.19%)
Jul 23, 2003 0.8619 0.8749 0.8542 0.8697 228,716 +0.01(+1.51%)
Jul 22, 2003 0.8723 0.8826 0.8567 0.8567 90,018 -0.01(-0.60%)
Jul 21, 2003 0.8749 0.8852 0.8542 0.8619 149,902 -0.02(-1.77%)
Jul 18, 2003 0.8852 0.8852 0.8671 0.8775 113,199 -0.01(-0.88%)
Jul 17, 2003 0.8826 0.8852 0.8567 0.8852 150,288 +0.00(+0.29%)
Jul 16, 2003 0.8930 0.8956 0.8723 0.8826 188,150 -0.01(-1.45%)
Jul 15, 2003 0.8904 0.8956 0.8749 0.8956 180,423 +0.01(+0.58%)
Jul 14, 2003 0.8826 0.8904 0.8826 0.8904 159,947 +0.01(+1.47%)
Jul 11, 2003 0.8852 0.8878 0.8749 0.8775 46,361 -0.01(-0.88%)
Jul 10, 2003 0.8878 0.8878 0.8749 0.8852 118,221 -0.00(-0.29%)
Jul 09, 2003 0.8878 0.8904 0.8800 0.8878 127,880 +0.01(+0.88%)
Jul 08, 2003 0.8904 0.8930 0.8800 0.8800 171,923 -0.01(-1.16%)
Jul 07, 2003 0.8878 0.8930 0.8800 0.8904 153,765 +0.01(+0.58%)
Jul 03, 2003 0.8904 0.8930 0.8852 0.8852 76,882 +0.00(+0.29%)
Jul 02, 2003 0.8826 0.8904 0.8775 0.8826 162,265 +0.00(+0.00%)
Jul 01, 2003 0.8775 0.8826 0.8749 0.8826 111,653 +0.01(+0.89%)
Jun 30, 2003 0.8826 0.8852 0.8749 0.8749 360,846 -0.01(-1.46%)
Jun 27, 2003 0.8982 0.8982 0.8775 0.8878 138,311 +0.00(+0.00%)
Jun 26, 2003 0.9137 0.9137 0.8852 0.8878 100,836 -0.01(-1.15%)
Jun 25, 2003 0.9085 0.9111 0.8956 0.8982 173,082 +0.00(+0.29%)
Jun 24, 2003 0.9033 0.9059 0.8878 0.8956 76,882 +0.00(+0.29%)
Jun 23, 2003 0.9240 0.9240 0.8930 0.8930 176,173 -0.02(-2.54%)
Jun 20, 2003 0.9266 0.9266 0.9111 0.9163 68,769 -0.01(-1.12%)
Jun 19, 2003 0.9137 0.9266 0.9085 0.9266 143,720 +0.02(+2.29%)
Jun 18, 2003 0.9033 0.9111 0.8982 0.9059 176,559 +0.00(+0.29%)
Jun 17, 2003 0.9059 0.9059 0.8982 0.9033 218,671 +0.00(+0.00%)
Jun 16, 2003 0.9059 0.9059 0.8982 0.9033 98,904 +0.00(+0.00%)
Jun 13, 2003 0.9007 0.9033 0.8930 0.9033 174,628 +0.00(+0.29%)
Jun 12, 2003 0.8930 0.9007 0.8852 0.9007 222,534 +0.01(+0.87%)
Jun 11, 2003 0.8930 0.8930 0.8800 0.8930 52,542 +0.00(+0.00%)
Jun 10, 2003 0.8904 0.8930 0.8852 0.8930 82,677 +0.01(+0.88%)
Jun 09, 2003 0.8878 0.8930 0.8852 0.8852 84,996 -0.01(-0.87%)
Jun 06, 2003 0.8878 0.8956 0.8826 0.8930 157,242 +0.00(+0.00%)
Jun 05, 2003 0.9007 0.9033 0.8826 0.8930 169,992 -0.01(-0.86%)
Jun 04, 2003 0.8749 0.9007 0.8723 0.9007 309,462 +0.02(+2.65%)
Jun 03, 2003 0.8645 0.8800 0.8645 0.8775 132,516 +0.01(+1.50%)
Jun 02, 2003 0.8671 0.8749 0.8619 0.8645 66,837 +0.00(+0.30%)
May 30, 2003 0.8671 0.8723 0.8619 0.8619 158,015 -0.01(-0.60%)
May 29, 2003 0.8800 0.8800 0.8671 0.8671 136,766 -0.01(-0.89%)
May 28, 2003 0.8671 0.8800 0.8671 0.8749 193,945 -0.02(-2.03%)
May 27, 2003 0.8904 0.8982 0.8826 0.8930 213,649 -0.01(-0.86%)
May 23, 2003 0.8956 0.9033 0.8878 0.9007 281,645 +0.01(+0.58%)
May 22, 2003 0.8982 0.9033 0.8956 0.8956 81,518 +0.00(+0.00%)
May 21, 2003 0.8982 0.9033 0.8930 0.8956 53,315 -0.01(-1.14%)
May 20, 2003 0.8878 0.9059 0.8878 0.9059 186,604 +0.01(+1.45%)
May 19, 2003 0.8852 0.8956 0.8826 0.8930 64,906 +0.01(+1.17%)
May 16, 2003 0.8878 0.8956 0.8826 0.8826 42,111 -0.01(-0.87%)
May 15, 2003 0.8956 0.9007 0.8878 0.8904 109,335 -0.01(-0.58%)
May 14, 2003 0.8982 0.9007 0.8930 0.8956 107,017 -0.01(-0.57%)
May 13, 2003 0.8904 0.9007 0.8904 0.9007 74,178 +0.01(+1.46%)
May 12, 2003 0.8904 0.9007 0.8852 0.8878 142,947 -0.00(-0.29%)
May 09, 2003 0.8956 0.9007 0.8878 0.8904 194,718 -0.01(-1.15%)
May 08, 2003 0.9007 0.9059 0.8930 0.9007 172,696 +0.01(+0.87%)
May 07, 2003 0.8982 0.8982 0.8878 0.8930 84,223 -0.01(-1.15%)
May 06, 2003 0.9137 0.9137 0.8878 0.9033 334,961 -0.01(-1.13%)
May 05, 2003 0.9007 0.9137 0.8982 0.9137 105,858 +0.00(+0.28%)
May 02, 2003 0.9059 0.9137 0.8930 0.9111 233,739 +0.01(+1.15%)
May 01, 2003 0.8826 0.9059 0.8826 0.9007 148,356 +0.01(+0.87%)
Apr 30, 2003 0.8723 0.8930 0.8697 0.8930 171,537 +0.02(+1.77%)
Apr 29, 2003 0.8697 0.8800 0.8671 0.8775 120,926 +0.00(+0.00%)
Apr 28, 2003 0.8723 0.8775 0.8619 0.8775 142,561 +0.01(+0.59%)
Apr 25, 2003 0.8749 0.8775 0.8619 0.8723 178,491 -0.00(-0.30%)
Apr 24, 2003 0.8697 0.8749 0.8671 0.8749 151,447 +0.00(+0.00%)
Apr 23, 2003 0.8671 0.8749 0.8671 0.8749 28,975 +0.01(+0.90%)
Apr 22, 2003 0.8619 0.8749 0.8619 0.8671 256,919 -0.01(-0.59%)
Apr 21, 2003 0.8697 0.8723 0.8619 0.8723 173,469 +0.00(+0.30%)
Apr 17, 2003 0.8619 0.8697 0.8567 0.8697 81,132 +0.01(+1.20%)
Apr 16, 2003 0.8490 0.8671 0.8490 0.8593 159,560 +0.01(+0.61%)
Apr 15, 2003 0.8464 0.8593 0.8464 0.8542 147,970 +0.01(+0.92%)
Apr 14, 2003 0.8542 0.8593 0.8464 0.8464 81,132 -0.00(-0.30%)
Apr 11, 2003 0.8490 0.8593 0.8438 0.8490 132,516 -0.01(-1.20%)
Apr 10, 2003 0.8464 0.8593 0.8438 0.8593 124,403 +0.01(+1.53%)
Apr 09, 2003 0.8438 0.8464 0.8412 0.8464 83,836 +0.00(+0.00%)
Apr 08, 2003 0.8464 0.8464 0.8412 0.8464 42,884 +0.01(+0.62%)
Apr 07, 2003 0.8438 0.8516 0.8412 0.8412 125,948 -0.01(-0.61%)
Apr 04, 2003 0.8412 0.8464 0.8412 0.8464 30,134 +0.00(+0.00%)
Apr 03, 2003 0.8412 0.8464 0.8412 0.8464 57,179 +0.01(+0.93%)
Apr 02, 2003 0.8335 0.8464 0.8335 0.8386 127,880 +0.00(+0.31%)
Apr 01, 2003 0.8283 0.8438 0.8283 0.8360 54,474 +0.01(+0.62%)
Mar 31, 2003 0.8335 0.8360 0.8283 0.8309 110,494 -0.01(-0.62%)
Mar 28, 2003 0.8257 0.8360 0.8257 0.8360 3,747,551 +0.01(+1.25%)
Mar 27, 2003 0.8386 0.8386 0.8257 0.8257 103,154 -0.01(-1.54%)
Mar 26, 2003 0.8257 0.8386 0.8257 0.8386 116,289 +0.00(+0.31%)
Mar 25, 2003 0.8205 0.8360 0.8205 0.8360 102,381 +0.02(+1.89%)
Mar 24, 2003 0.8309 0.8360 0.8179 0.8205 78,428 -0.01(-0.94%)
Mar 21, 2003 0.8257 0.8360 0.8231 0.8283 175,400 +0.00(+0.00%)
Mar 20, 2003 0.8309 0.8386 0.8257 0.8283 169,605 -0.01(-1.23%)
Mar 19, 2003 0.8309 0.8438 0.8309 0.8386 58,724 +0.01(+0.62%)
Mar 18, 2003 0.8335 0.8438 0.8309 0.8335 59,497 -0.01(-1.23%)
Mar 17, 2003 0.8438 0.8438 0.8335 0.8438 159,560 +0.00(+0.00%)
Mar 14, 2003 0.8438 0.8464 0.8360 0.8438 141,402 +0.01(+1.24%)
Mar 13, 2003 0.8490 0.8490 0.8257 0.8335 154,538 -0.01(-1.53%)
Mar 12, 2003 0.8464 0.8464 0.8360 0.8464 92,722 +0.00(+0.00%)
Mar 11, 2003 0.8490 0.8490 0.8360 0.8464 236,057 -0.01(-0.61%)
Mar 10, 2003 0.8464 0.8516 0.8412 0.8516 90,018 +0.00(+0.00%)
Mar 07, 2003 0.8542 0.8542 0.8412 0.8516 131,743 -0.00(-0.30%)
Mar 06, 2003 0.8516 0.8542 0.8412 0.8542 151,833 +0.00(+0.30%)
Mar 05, 2003 0.8412 0.8542 0.8335 0.8516 199,354 +0.02(+2.17%)
Mar 04, 2003 0.8412 0.8464 0.8309 0.8335 182,355 -0.01(-0.62%)
Mar 03, 2003 0.8309 0.8438 0.8309 0.8386 178,877 +0.01(+0.62%)
Feb 28, 2003 0.8412 0.8438 0.8283 0.8335 162,265 -0.01(-0.92%)
Feb 27, 2003 0.8283 0.8412 0.8153 0.8412 367,028 +0.02(+1.88%)
Feb 26, 2003 0.8257 0.8283 0.8205 0.8257 90,404 +0.00(+0.31%)
Feb 25, 2003 0.8283 0.8283 0.8102 0.8231 290,531 +0.01(+0.95%)
Feb 24, 2003 0.8127 0.8309 0.8102 0.8153 396,004 +0.01(+0.96%)
Feb 21, 2003 0.8283 0.8412 0.8076 0.8076 243,397 -0.01(-1.27%)
Feb 20, 2003 0.8283 0.8360 0.8127 0.8179 168,832 +0.00(+0.00%)
Feb 19, 2003 0.8076 0.8335 0.8050 0.8179 276,623 +0.02(+2.93%)
Feb 18, 2003 0.8076 0.8231 0.7946 0.7946 220,989 +0.00(+0.00%)
Feb 14, 2003 0.7894 0.8153 0.7894 0.7946 207,853 -0.00(-0.32%)
Feb 13, 2003 0.7998 0.8153 0.7894 0.7972 183,900 -0.01(-1.28%)
Feb 12, 2003 0.8283 0.8386 0.7765 0.8076 238,761 -0.01(-0.95%)
Feb 11, 2003 0.8464 0.8490 0.8153 0.8153 253,442 -0.02(-2.78%)
Feb 10, 2003 0.8464 0.8516 0.8335 0.8386 83,450 -0.01(-1.22%)
Feb 07, 2003 0.8386 0.8516 0.8360 0.8490 53,315 +0.02(+1.86%)
Feb 06, 2003 0.8490 0.8516 0.8335 0.8335 50,611 -0.01(-1.53%)
Feb 05, 2003 0.8464 0.8516 0.8283 0.8464 153,379 +0.01(+1.24%)
Feb 04, 2003 0.8490 0.8567 0.8360 0.8360 149,129 +0.00(+0.00%)
Feb 03, 2003 0.8542 0.8567 0.8283 0.8360 121,698 -0.02(-2.12%)
Jan 31, 2003 0.8386 0.8542 0.8360 0.8542 150,288 +0.02(+1.85%)
Jan 30, 2003 0.8153 0.8516 0.8153 0.8386 186,604 +0.02(+2.86%)
Jan 29, 2003 0.8283 0.8360 0.8076 0.8153 163,424 -0.00(-0.32%)
Jan 28, 2003 0.8386 0.8516 0.8076 0.8179 144,879 -0.01(-1.25%)
Jan 27, 2003 0.8490 0.8619 0.8179 0.8283 265,805 -0.03(-3.90%)
Jan 24, 2003 0.8593 0.8619 0.8490 0.8619 170,764 +0.01(+1.52%)
Jan 23, 2003 0.8567 0.8697 0.8438 0.8490 173,855 -0.01(-0.91%)
Jan 22, 2003 0.8567 0.8593 0.8464 0.8567 93,109 +0.01(+0.91%)
Jan 21, 2003 0.8542 0.8619 0.8438 0.8490 186,991 +0.00(+0.00%)
Jan 17, 2003 0.8593 0.8645 0.8335 0.8490 117,835 -0.01(-0.61%)
Jan 16, 2003 0.8542 0.8567 0.8412 0.8542 254,988 +0.00(+0.00%)
Jan 15, 2003 0.8490 0.8567 0.8386 0.8542 432,706 +0.00(+0.30%)
Jan 14, 2003 0.8386 0.8542 0.8283 0.8516 336,506 +0.01(+1.54%)
Jan 13, 2003 0.8283 0.8542 0.8231 0.8386 217,512 +0.01(+1.57%)
Jan 10, 2003 0.8490 0.8593 0.8179 0.8257 275,464 -0.02(-2.45%)
Jan 09, 2003 0.8024 0.8697 0.8024 0.8464 924,911 +0.04(+5.14%)
Jan 08, 2003 0.8024 0.8102 0.7972 0.8050 292,077 +0.00(+0.32%)
Jan 07, 2003 0.7843 0.8024 0.7843 0.8024 211,717 +0.02(+2.99%)
Jan 06, 2003 0.7687 0.7843 0.7687 0.7791 222,148 +0.01(+1.35%)
Jan 03, 2003 0.7662 0.7765 0.7610 0.7687 162,651 +0.01(+0.68%)
Jan 02, 2003 0.7558 0.7687 0.7558 0.7636 134,061 +0.01(+1.03%)
Dec 31, 2002 0.7454 0.7558 0.7429 0.7558 137,925 +0.01(+0.69%)
Dec 30, 2002 0.7558 0.7584 0.7429 0.7506 284,350 +0.00(+0.00%)
Dec 27, 2002 0.7532 0.7584 0.7506 0.7506 80,746 +0.00(+0.00%)
Dec 26, 2002 0.7506 0.7584 0.7429 0.7506 227,557 -0.01(-0.68%)
Dec 24, 2002 0.7480 0.7584 0.7454 0.7558 146,811 +0.00(+0.00%)
Dec 23, 2002 0.7558 0.7584 0.7454 0.7558 159,947 +0.01(+0.69%)
Dec 20, 2002 0.7506 0.7558 0.7377 0.7506 160,719 +0.01(+1.05%)
Dec 19, 2002 0.7403 0.7610 0.7403 0.7429 178,105 +0.00(+0.00%)
Dec 18, 2002 0.7584 0.7584 0.7429 0.7429 181,968 -0.01(-0.69%)
Dec 17, 2002 0.7610 0.7610 0.7454 0.7480 105,085 -0.01(-1.70%)
Dec 16, 2002 0.7584 0.7636 0.7480 0.7610 260,396 +0.01(+1.03%)
Dec 13, 2002 0.7636 0.7636 0.7506 0.7532 159,174 -0.00(-0.34%)
Dec 12, 2002 0.7532 0.7687 0.7532 0.7558 211,717 +0.00(+0.34%)
Dec 11, 2002 0.7636 0.7739 0.7532 0.7532 183,514 -0.01(-1.36%)
Dec 10, 2002 0.7765 0.7791 0.7610 0.7636 321,825 +0.00(+0.00%)
Dec 09, 2002 0.7636 0.7869 0.7610 0.7636 197,036 +0.00(+0.00%)
Dec 06, 2002 0.7687 0.7713 0.7610 0.7636 226,398 -0.00(-0.34%)
Dec 05, 2002 0.7610 0.7765 0.7584 0.7662 90,018 +0.01(+1.02%)
Dec 04, 2002 0.7636 0.7687 0.7480 0.7584 165,742 -0.01(-0.68%)
Dec 03, 2002 0.7739 0.7739 0.7506 0.7636 108,176 -0.01(-1.34%)
Dec 02, 2002 0.7739 0.7739 0.7610 0.7739 223,307 +0.00(+0.34%)
Nov 29, 2002 0.7636 0.7869 0.7532 0.7713 93,881 +0.02(+2.05%)
Nov 27, 2002 0.7480 0.7662 0.7454 0.7558 111,653 +0.00(+0.34%)
Nov 26, 2002 0.7610 0.7610 0.7454 0.7532 83,450 -0.01(-1.36%)
Nov 25, 2002 0.7584 0.7713 0.7480 0.7636 156,083 +0.02(+2.43%)
Nov 22, 2002 0.7610 0.7610 0.7454 0.7454 285,122 -0.01(-0.69%)
Nov 21, 2002 0.7403 0.7687 0.7403 0.7506 224,080 +0.00(+0.35%)
Nov 20, 2002 0.7403 0.7532 0.7403 0.7480 132,902 +0.00(+0.35%)
Nov 19, 2002 0.7325 0.7506 0.7325 0.7454 314,485 +0.01(+1.77%)
Nov 18, 2002 0.7273 0.7351 0.7196 0.7325 151,447 +0.00(+0.35%)
Nov 15, 2002 0.7247 0.7325 0.7222 0.7299 194,331 +0.02(+2.17%)
Nov 14, 2002 0.7247 0.7273 0.7144 0.7144 141,016 -0.01(-1.08%)
Nov 13, 2002 0.7247 0.7247 0.7196 0.7222 78,814 +0.00(+0.00%)
Nov 12, 2002 0.7273 0.7377 0.7196 0.7222 202,831 +0.00(+0.36%)
Nov 11, 2002 0.7118 0.7325 0.7118 0.7196 107,404 +0.00(+0.36%)
Nov 08, 2002 0.7118 0.7247 0.7118 0.7170 98,131 -0.01(-0.72%)
Nov 07, 2002 0.7222 0.7247 0.7118 0.7222 57,179 +0.02(+2.20%)
Nov 06, 2002 0.7144 0.7325 0.7014 0.7066 160,719 -0.01(-1.80%)
Nov 05, 2002 0.7144 0.7273 0.7066 0.7196 132,516 -0.00(-0.36%)
Nov 04, 2002 0.7247 0.7273 0.7144 0.7222 83,450 -0.00(-0.36%)
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.