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 )

1.680 -0.020 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 30, 2009 0.6316 0.6316 0.6109 0.6161 387,967 -0.01(-1.65%)
Oct 29, 2009 0.6316 0.6394 0.6239 0.6265 394,619 -0.01(-0.82%)
Oct 28, 2009 0.6316 0.6394 0.6290 0.6316 312,839 -0.00(-0.41%)
Oct 27, 2009 0.6368 0.6368 0.6316 0.6342 122,635 +0.00(+0.00%)
Oct 26, 2009 0.6394 0.6394 0.6342 0.6342 205,003 +0.00(+0.00%)
Oct 23, 2009 0.6368 0.6369 0.6316 0.6342 131,234 +0.00(+0.00%)
Oct 22, 2009 0.6342 0.6394 0.6290 0.6342 125,984 +0.00(+0.00%)
Oct 21, 2009 0.6290 0.6368 0.6290 0.6342 105,394 +0.00(+0.41%)
Oct 20, 2009 0.6316 0.6340 0.6316 0.6316 115,589 +0.01(+0.83%)
Oct 19, 2009 0.6316 0.6316 0.6265 0.6265 161,571 -0.00(-0.41%)
Oct 16, 2009 0.6368 0.6368 0.6239 0.6290 278,960 -0.00(-0.41%)
Oct 15, 2009 0.6342 0.6394 0.6316 0.6316 175,736 -0.01(-1.21%)
Oct 14, 2009 0.6316 0.6394 0.6316 0.6394 241,782 +0.01(+1.23%)
Oct 13, 2009 0.6265 0.6446 0.6265 0.6316 238,035 -0.00(-0.41%)
Oct 12, 2009 0.6342 0.6368 0.6265 0.6342 316,965 +0.00(+0.00%)
Oct 09, 2009 0.6290 0.6394 0.6290 0.6342 286,976 +0.01(+0.82%)
Oct 08, 2009 0.6446 0.6446 0.6290 0.6290 199,946 -0.01(-0.82%)
Oct 07, 2009 0.6368 0.6446 0.6290 0.6342 520,496 +0.00(+0.00%)
Oct 06, 2009 0.6265 0.6342 0.6265 0.6342 166,160 +0.01(+1.24%)
Oct 05, 2009 0.6239 0.6265 0.6187 0.6265 251,162 +0.00(+0.41%)
Oct 02, 2009 0.6290 0.6342 0.6239 0.6239 151,160 -0.01(-0.82%)
Oct 01, 2009 0.6446 0.6446 0.6290 0.6290 262,237 -0.01(-1.22%)
Sep 30, 2009 0.6368 0.6420 0.6316 0.6368 51,602 +0.01(+0.82%)
Sep 29, 2009 0.6342 0.6386 0.6316 0.6316 76,630 -0.00(-0.41%)
Sep 28, 2009 0.6290 0.6342 0.6239 0.6342 117,478 +0.01(+0.82%)
Sep 25, 2009 0.6316 0.6342 0.6290 0.6290 67,216 -0.00(-0.41%)
Sep 24, 2009 0.6265 0.6316 0.6265 0.6316 75,889 +0.01(+0.83%)
Sep 23, 2009 0.6239 0.6290 0.6213 0.6265 35,091 +0.01(+0.83%)
Sep 22, 2009 0.6187 0.6265 0.6032 0.6213 192,552 +0.00(+0.42%)
Sep 21, 2009 0.6187 0.6213 0.6161 0.6187 79,883 -0.00(-0.42%)
Sep 18, 2009 0.6135 0.6213 0.6135 0.6213 152,566 +0.01(+1.69%)
Sep 17, 2009 0.6161 0.6187 0.6109 0.6109 139,841 -0.00(-0.42%)
Sep 16, 2009 0.6032 0.6187 0.6032 0.6135 220,443 +0.01(+1.72%)
Sep 15, 2009 0.6032 0.6057 0.6006 0.6032 166,662 +0.00(+0.00%)
Sep 14, 2009 0.5980 0.6032 0.5980 0.6032 104,510 +0.01(+0.87%)
Sep 11, 2009 0.5902 0.5980 0.5876 0.5980 210,411 +0.01(+0.87%)
Sep 10, 2009 0.5902 0.5928 0.5876 0.5928 142,201 +0.01(+0.88%)
Sep 09, 2009 0.5902 0.5954 0.5850 0.5876 104,232 -0.00(-0.44%)
Sep 08, 2009 0.5824 0.5954 0.5799 0.5902 106,820 +0.01(+1.33%)
Sep 04, 2009 0.5799 0.5902 0.5799 0.5824 177,621 +0.00(+0.00%)
Sep 03, 2009 0.5824 0.5902 0.5799 0.5824 220,273 +0.00(+0.00%)
Sep 02, 2009 0.5850 0.5980 0.5799 0.5824 162,536 -0.01(-1.32%)
Sep 01, 2009 0.5773 0.5928 0.5773 0.5902 135,132 +0.00(+0.44%)
Aug 31, 2009 0.5954 0.5954 0.5850 0.5876 80,138 -0.01(-0.87%)
Aug 28, 2009 0.5928 0.5980 0.5876 0.5928 48,647 +0.00(+0.00%)
Aug 27, 2009 0.5902 0.5980 0.5850 0.5928 133,819 +0.00(+0.44%)
Aug 26, 2009 0.5824 0.5902 0.5799 0.5902 137,288 +0.01(+1.79%)
Aug 25, 2009 0.5799 0.5824 0.5747 0.5799 161,934 +0.00(+0.45%)
Aug 24, 2009 0.5773 0.5824 0.5773 0.5773 151,585 -0.00(-0.45%)
Aug 21, 2009 0.5773 0.5850 0.5773 0.5799 64,126 +0.00(+0.45%)
Aug 20, 2009 0.5773 0.5799 0.5695 0.5773 151,677 -0.00(-0.45%)
Aug 19, 2009 0.5850 0.5876 0.5747 0.5799 133,618 -0.00(-0.44%)
Aug 18, 2009 0.5876 0.5876 0.5773 0.5824 52,923 +0.01(+0.90%)
Aug 17, 2009 0.5799 0.5824 0.5773 0.5773 59,876 -0.02(-2.62%)
Aug 14, 2009 0.6032 0.6032 0.5773 0.5928 307,010 -0.01(-2.12%)
Aug 13, 2009 0.6083 0.6109 0.5954 0.6057 190,563 +0.00(+0.59%)
Aug 12, 2009 0.6057 0.6135 0.5928 0.6021 233,960 +0.00(+0.69%)
Aug 11, 2009 0.6006 0.6213 0.5954 0.5980 225,496 +0.00(+0.00%)
Aug 10, 2009 0.6032 0.6032 0.5902 0.5980 138,315 -0.01(-0.86%)
Aug 07, 2009 0.6032 0.6032 0.5876 0.6032 223,684 +0.02(+2.64%)
Aug 06, 2009 0.5954 0.6006 0.5824 0.5876 205,895 -0.01(-1.18%)
Aug 05, 2009 0.5799 0.6032 0.5773 0.5946 206,104 +0.01(+1.64%)
Aug 04, 2009 0.5773 0.5989 0.5773 0.5850 296,498 -0.01(-1.31%)
Aug 03, 2009 0.5773 0.6057 0.5695 0.5928 265,069 +0.02(+3.62%)
Jul 31, 2009 0.5617 0.5799 0.5617 0.5721 134,112 +0.00(+0.45%)
Jul 30, 2009 0.5747 0.5773 0.5643 0.5696 135,592 -0.00(-0.44%)
Jul 29, 2009 0.5566 0.5721 0.5566 0.5721 95,845 +0.01(+0.91%)
Jul 28, 2009 0.5643 0.5721 0.5566 0.5669 132,814 +0.01(+1.39%)
Jul 27, 2009 0.5540 0.5669 0.5514 0.5591 287,231 +0.00(+0.47%)
Jul 24, 2009 0.5514 0.5566 0.5488 0.5566 54,445 +0.01(+0.94%)
Jul 23, 2009 0.5462 0.5514 0.5384 0.5514 116,663 +0.01(+2.40%)
Jul 22, 2009 0.5410 0.5436 0.5384 0.5384 30,973 -0.00(-0.48%)
Jul 21, 2009 0.5384 0.5695 0.5229 0.5410 160,358 +0.01(+0.97%)
Jul 20, 2009 0.5358 0.5410 0.5307 0.5358 165,229 +0.01(+0.98%)
Jul 17, 2009 0.5333 0.5384 0.5281 0.5307 90,761 +0.00(+0.00%)
Jul 16, 2009 0.5281 0.5333 0.5281 0.5307 76,406 -0.01(-1.44%)
Jul 15, 2009 0.5203 0.5384 0.5177 0.5384 147,161 +0.02(+3.48%)
Jul 14, 2009 0.5203 0.5250 0.5177 0.5203 137,844 -0.00(-0.50%)
Jul 13, 2009 0.5203 0.5229 0.5177 0.5229 171,796 -0.00(-0.49%)
Jul 10, 2009 0.5203 0.5255 0.5177 0.5255 37,459 +0.01(+1.00%)
Jul 09, 2009 0.5177 0.5239 0.5151 0.5203 147,861 +0.01(+1.00%)
Jul 08, 2009 0.5255 0.5255 0.5100 0.5151 310,896 -0.01(-1.49%)
Jul 07, 2009 0.5358 0.5358 0.5151 0.5229 468,523 -0.01(-2.42%)
Jul 06, 2009 0.5488 0.5488 0.5203 0.5358 319,151 -0.01(-1.90%)
Jul 02, 2009 0.5333 0.5462 0.5307 0.5462 69,491 +0.00(+0.00%)
Jul 01, 2009 0.5358 0.5462 0.5281 0.5462 153,273 +0.01(+2.43%)
Jun 30, 2009 0.5410 0.5436 0.5333 0.5333 45,865 +0.00(+0.00%)
Jun 29, 2009 0.5307 0.5436 0.5255 0.5333 169,949 +0.00(+0.00%)
Jun 26, 2009 0.5333 0.5410 0.5333 0.5333 52,923 +0.00(+0.49%)
Jun 25, 2009 0.5333 0.5384 0.5281 0.5307 70,894 +0.00(+0.49%)
Jun 24, 2009 0.5203 0.5436 0.5177 0.5281 134,587 +0.01(+1.49%)
Jun 23, 2009 0.5229 0.5333 0.5151 0.5203 163,521 +0.00(+0.50%)
Jun 22, 2009 0.5307 0.5307 0.5151 0.5177 210,303 -0.01(-1.96%)
Jun 19, 2009 0.5384 0.5384 0.5229 0.5281 41,033 +0.00(+0.00%)
Jun 18, 2009 0.5281 0.5384 0.5203 0.5281 178,073 -0.00(-0.49%)
Jun 17, 2009 0.5281 0.5410 0.5203 0.5307 108,987 +0.00(+0.49%)
Jun 16, 2009 0.5255 0.5384 0.5255 0.5281 44,444 +0.00(+0.49%)
Jun 15, 2009 0.5333 0.5358 0.5229 0.5255 83,904 -0.02(-2.87%)
Jun 12, 2009 0.5566 0.5617 0.5384 0.5410 130,195 -0.02(-2.79%)
Jun 11, 2009 0.5566 0.5643 0.5540 0.5566 112,085 -0.01(-1.38%)
Jun 10, 2009 0.5617 0.5643 0.5462 0.5643 165,109 +0.00(+0.46%)
Jun 09, 2009 0.5410 0.5643 0.5384 0.5617 174,060 +0.01(+2.36%)
Jun 08, 2009 0.5358 0.5514 0.5358 0.5488 261,206 -0.00(-0.56%)
Jun 05, 2009 0.5540 0.5669 0.5307 0.5519 241,188 +0.00(+0.09%)
Jun 04, 2009 0.5358 0.5540 0.5281 0.5514 177,780 +0.01(+1.43%)
Jun 03, 2009 0.5333 0.5566 0.5203 0.5436 228,343 +0.02(+3.45%)
Jun 02, 2009 0.5229 0.5384 0.5229 0.5255 189,566 +0.00(+0.00%)
Jun 01, 2009 0.5203 0.5410 0.5177 0.5255 195,670 +0.01(+2.01%)
May 29, 2009 0.5255 0.5462 0.5128 0.5151 522,370 +0.00(+0.00%)
May 28, 2009 0.5074 0.5384 0.5074 0.5151 231,178 +0.01(+1.53%)
May 27, 2009 0.5048 0.5126 0.4996 0.5074 74,285 +0.00(+0.00%)
May 26, 2009 0.4944 0.5281 0.4944 0.5074 203,967 +0.01(+1.55%)
May 22, 2009 0.5022 0.5048 0.4996 0.4996 137,546 +0.01(+1.58%)
May 21, 2009 0.5022 0.5048 0.4918 0.4918 93,774 -0.02(-3.06%)
May 20, 2009 0.5022 0.5126 0.5022 0.5074 50,165 +0.01(+1.03%)
May 19, 2009 0.4970 0.5074 0.4970 0.5022 116,802 +0.01(+2.11%)
May 18, 2009 0.5048 0.5177 0.4841 0.4918 349,789 -0.01(-1.55%)
May 15, 2009 0.5151 0.5177 0.4944 0.4996 128,920 -0.04(-7.21%)
May 14, 2009 0.4867 0.5436 0.4815 0.5384 172,070 +0.04(+8.90%)
May 13, 2009 0.4996 0.5038 0.4918 0.4944 70,813 -0.02(-3.05%)
May 12, 2009 0.5229 0.5229 0.4970 0.5100 77,646 -0.00(-0.51%)
May 11, 2009 0.5177 0.5229 0.5100 0.5126 39,866 -0.02(-3.88%)
May 08, 2009 0.5074 0.5410 0.5022 0.5333 288,224 +0.03(+5.64%)
May 07, 2009 0.5643 0.5643 0.5048 0.5048 330,964 -0.01(-2.50%)
May 06, 2009 0.5799 0.5799 0.4918 0.5177 296,309 +0.02(+4.17%)
May 05, 2009 0.5074 0.5151 0.4867 0.4970 234,543 +0.00(+0.52%)
May 04, 2009 0.4970 0.5126 0.4867 0.4944 227,733 -0.01(-2.05%)
May 01, 2009 0.4737 0.5410 0.4737 0.5048 228,590 +0.03(+7.14%)
Apr 30, 2009 0.4815 0.4867 0.4685 0.4711 64,292 -0.01(-1.62%)
Apr 29, 2009 0.4789 0.4815 0.4711 0.4789 84,167 -0.00(-0.54%)
Apr 28, 2009 0.4582 0.4815 0.4556 0.4815 141,270 +0.02(+5.08%)
Apr 27, 2009 0.4634 0.4711 0.4530 0.4582 124,945 -0.00(-0.56%)
Apr 24, 2009 0.4530 0.4660 0.4530 0.4608 122,875 +0.00(+0.00%)
Apr 23, 2009 0.4556 0.4608 0.4478 0.4608 35,041 +0.01(+1.71%)
Apr 22, 2009 0.4556 0.4582 0.4530 0.4530 51,934 -0.00(-0.57%)
Apr 21, 2009 0.4427 0.4591 0.4427 0.4556 69,020 +0.00(+0.57%)
Apr 20, 2009 0.4737 0.4815 0.4427 0.4530 197,512 -0.03(-5.91%)
Apr 17, 2009 0.4634 0.4841 0.4530 0.4815 680,363 +0.01(+2.20%)
Apr 16, 2009 0.4478 0.4789 0.4375 0.4711 145,477 +0.02(+5.20%)
Apr 15, 2009 0.4504 0.4504 0.4323 0.4478 46,723 -0.01(-1.70%)
Apr 14, 2009 0.4245 0.4608 0.4219 0.4556 229,019 +0.03(+6.67%)
Apr 13, 2009 0.4219 0.4401 0.4219 0.4271 90,394 +0.01(+1.23%)
Apr 09, 2009 0.4168 0.4323 0.4168 0.4219 169,579 +0.00(+0.00%)
Apr 08, 2009 0.4219 0.4271 0.4142 0.4219 110,463 -0.00(-0.61%)
Apr 07, 2009 0.4271 0.4375 0.4168 0.4245 146,269 +0.00(+0.61%)
Apr 06, 2009 0.4245 0.4271 0.4194 0.4219 68,348 -0.00(-0.61%)
Apr 03, 2009 0.4271 0.4328 0.4194 0.4245 63,662 -0.01(-1.20%)
Apr 02, 2009 0.4271 0.4504 0.4142 0.4297 148,471 +0.00(+0.00%)
Apr 01, 2009 0.4142 0.4608 0.4064 0.4297 200,436 +0.01(+1.22%)
Mar 31, 2009 0.4323 0.4346 0.4116 0.4245 131,165 +0.01(+3.54%)
Mar 30, 2009 0.4168 0.4323 0.4012 0.4100 151,264 -0.01(-3.41%)
Mar 26, 2009 0.4194 0.4245 0.4116 0.4245 143,955 +0.02(+4.46%)
Mar 25, 2009 0.4012 0.4193 0.4012 0.4064 66,629 +0.00(+0.64%)
Mar 24, 2009 0.4194 0.4219 0.4012 0.4038 52,440 -0.02(-3.70%)
Mar 23, 2009 0.4142 0.4271 0.4025 0.4194 159,678 +0.02(+5.19%)
Mar 20, 2009 0.3935 0.4038 0.3883 0.3987 159,419 +0.00(+0.00%)
Mar 19, 2009 0.3935 0.4012 0.3883 0.3987 99,075 +0.01(+1.99%)
Mar 18, 2009 0.3831 0.4090 0.3805 0.3909 81,884 +0.00(+0.00%)
Mar 17, 2009 0.4168 0.4789 0.3805 0.3909 246,634 +0.01(+1.34%)
Mar 16, 2009 0.4194 0.4918 0.3676 0.3857 369,135 +0.02(+5.67%)
Mar 13, 2009 0.3624 0.3702 0.3598 0.3650 0 -0.01(-1.40%)
Mar 12, 2009 0.3469 0.3702 0.3417 0.3702 85,079 +0.01(+3.62%)
Mar 11, 2009 0.3313 0.3857 0.3313 0.3572 229,371 +0.03(+7.81%)
Mar 10, 2009 0.3132 0.3313 0.3106 0.3313 201,147 +0.02(+4.92%)
Mar 09, 2009 0.3262 0.3262 0.3158 0.3158 215,977 -0.02(-5.43%)
Mar 06, 2009 0.3236 0.3624 0.3236 0.3339 0 -0.01(-3.01%)
Mar 05, 2009 0.3650 0.3650 0.3365 0.3443 72,273 -0.02(-6.34%)
Mar 04, 2009 0.3728 0.3909 0.3572 0.3676 236,699 -0.01(-1.39%)
Mar 02, 2009 0.4012 0.4012 0.3676 0.3728 280,621 -0.04(-10.56%)
Feb 27, 2009 0.4090 0.4194 0.3779 0.4168 0 +0.01(+3.21%)
Feb 26, 2009 0.3935 0.4142 0.3935 0.4038 122,515 +0.01(+1.30%)
Feb 25, 2009 0.4064 0.4160 0.3805 0.3987 143,913 -0.01(-1.28%)
Feb 24, 2009 0.4271 0.4271 0.3702 0.4038 389,219 +0.00(+0.81%)
Feb 23, 2009 0.4038 0.4108 0.3780 0.4006 216,592 +0.01(+1.80%)
Feb 20, 2009 0.4038 0.4737 0.3805 0.3935 318,506 -0.02(-3.80%)
Feb 19, 2009 0.4012 0.4242 0.4012 0.4090 155,320 -0.00(-0.63%)
Feb 18, 2009 0.4427 0.4427 0.4116 0.4116 150,499 -0.03(-5.92%)
Feb 17, 2009 0.4530 0.4556 0.4349 0.4375 111,019 -0.02(-5.06%)
Feb 13, 2009 0.4685 0.4685 0.4608 0.4608 86,412 -0.01(-1.66%)
Feb 12, 2009 0.4685 0.4763 0.4660 0.4685 66,938 -0.01(-1.63%)
Feb 11, 2009 0.4867 0.4918 0.4763 0.4763 79,377 -0.01(-1.63%)
Feb 10, 2009 0.4841 0.5022 0.4841 0.4842 141,776 -0.01(-1.04%)
Feb 09, 2009 0.4893 0.4918 0.4867 0.4893 72,002 -0.02(-3.08%)
Feb 06, 2009 0.5177 0.5177 0.4944 0.5048 160,022 -0.01(-2.01%)
Feb 05, 2009 0.5151 0.5177 0.4996 0.5151 91,994 +0.00(+0.50%)
Feb 04, 2009 0.5048 0.5177 0.4944 0.5126 154,057 +0.01(+1.02%)
Feb 03, 2009 0.5022 0.5144 0.4996 0.5074 76,132 -0.00(-0.51%)
Feb 02, 2009 0.5100 0.5177 0.5048 0.5100 175,165 +0.00(+0.00%)
Jan 30, 2009 0.5126 0.5151 0.5048 0.5100 0 +0.00(+0.00%)
Jan 29, 2009 0.4763 0.5100 0.4737 0.5100 190,806 +0.02(+4.79%)
Jan 28, 2009 0.4711 0.4867 0.4711 0.4867 55,469 +0.00(+0.53%)
Jan 27, 2009 0.4944 0.4944 0.4582 0.4841 216,093 +0.02(+3.89%)
Jan 26, 2009 0.4763 0.4763 0.4634 0.4660 72,142 -0.01(-2.70%)
Jan 23, 2009 0.4660 0.5048 0.4634 0.4789 148,888 +0.01(+1.09%)
Jan 22, 2009 0.4582 0.4762 0.4504 0.4737 162,695 +0.02(+4.57%)
Jan 21, 2009 0.4478 0.5333 0.4478 0.4530 283,685 +0.00(+0.00%)
Jan 20, 2009 0.4608 0.4660 0.4379 0.4530 156,950 -0.00(-0.57%)
Jan 16, 2009 0.4530 0.4556 0.4401 0.4556 209,978 +0.02(+3.53%)
Jan 15, 2009 0.4582 0.4660 0.4349 0.4401 96,722 -0.02(-3.95%)
Jan 14, 2009 0.4660 0.4758 0.4556 0.4582 73,223 -0.02(-3.80%)
Jan 13, 2009 0.4918 0.4970 0.4660 0.4763 114,948 -0.00(-0.54%)
Jan 12, 2009 0.4556 0.4967 0.4556 0.4789 155,849 +0.02(+3.35%)
Jan 09, 2009 0.4685 0.4685 0.4478 0.4634 161,204 -0.01(-1.65%)
Jan 08, 2009 0.4608 0.4711 0.4478 0.4711 41,542 -0.00(-0.55%)
Jan 07, 2009 0.4634 0.4737 0.4608 0.4737 17,124 -0.00(-0.54%)
Jan 06, 2009 0.4582 0.4763 0.4349 0.4763 256,910 +0.03(+6.98%)
Jan 05, 2009 0.4504 0.4556 0.4401 0.4452 145,678 -0.02(-3.37%)
Jan 02, 2009 0.4271 0.4634 0.4142 0.4608 0 +0.05(+11.25%)
Jan 01, 2009 0.4168 0.4401 0.3831 0.4142 0 +0.00(+0.00%)
Dec 31, 2008 0.4168 0.4401 0.3831 0.4142 408,240 -0.01(-1.23%)
Dec 30, 2008 0.3779 0.5410 0.3754 0.4194 292,021 +0.03(+8.72%)
Dec 29, 2008 0.3831 0.4219 0.3831 0.3857 110,803 -0.00(-0.67%)
Dec 26, 2008 0.4116 0.4116 0.3831 0.3883 208,974 -0.01(-3.28%)
Dec 24, 2008 0.3728 0.4015 0.3728 0.4015 93,523 +0.02(+4.09%)
Dec 23, 2008 0.3676 0.4142 0.3676 0.3857 184,818 +0.01(+1.94%)
Dec 22, 2008 0.3598 0.3784 0.3572 0.3784 136,017 +0.02(+4.41%)
Dec 19, 2008 0.3469 0.3805 0.3391 0.3624 160,620 +0.02(+4.48%)
Dec 18, 2008 0.3391 0.3754 0.3262 0.3469 431,013 +0.03(+8.94%)
Dec 17, 2008 0.3132 0.3313 0.3119 0.3184 153,470 +0.01(+1.65%)
Dec 16, 2008 0.2951 0.3443 0.2951 0.3132 224,658 +0.02(+6.14%)
Dec 15, 2008 0.2977 0.3106 0.2848 0.2951 220,138 +0.00(+0.88%)
Dec 12, 2008 0.3055 0.3106 0.2925 0.2925 201,379 -0.02(-5.83%)
Dec 11, 2008 0.3184 0.3728 0.3055 0.3106 166,596 -0.01(-3.23%)
Dec 10, 2008 0.3236 0.3417 0.3106 0.3210 160,284 -0.01(-3.88%)
Dec 09, 2008 0.3236 0.3365 0.3236 0.3339 240,616 +0.01(+1.57%)
Dec 08, 2008 0.3546 0.3598 0.3288 0.3288 190,230 -0.01(-2.31%)
Dec 05, 2008 0.3624 0.3676 0.3313 0.3365 120,001 -0.03(-7.14%)
Dec 04, 2008 0.4064 0.4116 0.3624 0.3624 258,872 -0.04(-9.15%)
Dec 03, 2008 0.3851 0.3989 0.3728 0.3989 181,539 +0.03(+7.01%)
Dec 02, 2008 0.3598 0.3728 0.3546 0.3728 235,320 +0.01(+3.60%)
Dec 01, 2008 0.3443 0.3624 0.3313 0.3598 343,056 +0.01(+2.96%)
Nov 28, 2008 0.3443 0.3495 0.3365 0.3495 102,629 +0.01(+3.85%)
Nov 26, 2008 0.3313 0.3495 0.3313 0.3365 167,010 +0.01(+2.36%)
Nov 25, 2008 0.3236 0.3313 0.3106 0.3288 36,891 +0.01(+2.42%)
Nov 24, 2008 0.3132 0.3210 0.2899 0.3210 252,742 +0.04(+15.89%)
Nov 21, 2008 0.3106 0.3158 0.2692 0.2770 422,336 -0.03(-10.83%)
Nov 20, 2008 0.3288 0.3339 0.2873 0.3106 476,407 -0.04(-11.76%)
Nov 19, 2008 0.3676 0.3702 0.3495 0.3521 242,331 -0.01(-3.55%)
Nov 18, 2008 0.3935 0.4038 0.3495 0.3650 253,001 -0.03(-7.24%)
Nov 17, 2008 0.4012 0.4090 0.3935 0.3935 110,868 -0.01(-1.94%)
Nov 14, 2008 0.4219 0.4271 0.4012 0.4012 184,038 -0.02(-4.32%)
Nov 13, 2008 0.4375 0.4375 0.4090 0.4194 147,181 -0.02(-4.71%)
Nov 12, 2008 0.4401 0.4530 0.4168 0.4401 183,590 -0.01(-2.86%)
Nov 11, 2008 0.4763 0.4763 0.4478 0.4530 77,337 -0.02(-3.85%)
Nov 10, 2008 0.4763 0.4867 0.4711 0.4711 115,662 -0.01(-1.09%)
Nov 07, 2008 0.4530 0.4763 0.4478 0.4763 107,639 +0.01(+2.79%)
Nov 06, 2008 0.4660 0.4711 0.4582 0.4634 108,686 +0.01(+1.13%)
Nov 05, 2008 0.4789 0.4893 0.4582 0.4582 172,661 -0.03(-5.85%)
Nov 04, 2008 0.4789 0.4893 0.4660 0.4867 116,562 +0.02(+4.44%)
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.