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 31, 2011 0.8967 0.8998 0.8936 0.8998 110,615 +0.01(+0.69%)
Oct 28, 2011 0.8936 0.8967 0.8843 0.8936 79,879 +0.00(+0.00%)
Oct 27, 2011 0.8905 0.8998 0.8874 0.8936 156,862 +0.01(+0.70%)
Oct 26, 2011 0.8781 0.8874 0.8750 0.8874 120,077 +0.01(+1.06%)
Oct 25, 2011 0.8719 0.8781 0.8688 0.8781 112,906 +0.01(+0.71%)
Oct 24, 2011 0.8657 0.8750 0.8657 0.8719 301,600 +0.00(+0.36%)
Oct 21, 2011 0.8719 0.8719 0.8533 0.8688 232,545 +0.01(+0.72%)
Oct 20, 2011 0.8502 0.8657 0.8471 0.8626 106,941 +0.02(+1.83%)
Oct 19, 2011 0.8657 0.8657 0.8471 0.8471 77,623 -0.02(-2.15%)
Oct 18, 2011 0.8471 0.8657 0.8471 0.8657 81,339 +0.02(+1.82%)
Oct 17, 2011 0.8471 0.8564 0.8440 0.8502 109,439 +0.00(+0.37%)
Oct 14, 2011 0.8564 0.8564 0.8440 0.8471 108,320 +0.00(+0.00%)
Oct 13, 2011 0.8502 0.8502 0.8316 0.8471 79,422 -0.01(-0.73%)
Oct 12, 2011 0.8502 0.8595 0.8347 0.8533 115,913 +0.02(+1.85%)
Oct 11, 2011 0.8099 0.8409 0.8099 0.8378 103,934 +0.02(+2.31%)
Oct 10, 2011 0.8096 0.8281 0.7881 0.8189 79,475 +0.01(+1.53%)
Oct 07, 2011 0.8096 0.8127 0.7952 0.8065 141,283 +0.01(+0.77%)
Oct 06, 2011 0.7942 0.8127 0.7912 0.8004 151,460 +0.01(+1.56%)
Oct 05, 2011 0.7912 0.7942 0.7696 0.7881 189,327 +0.00(+0.39%)
Oct 04, 2011 0.8158 0.8158 0.7665 0.7850 419,355 -0.02(-2.67%)
Oct 03, 2011 0.8343 0.8435 0.8065 0.8065 218,742 -0.04(-4.38%)
Sep 30, 2011 0.8435 0.8435 0.8312 0.8435 86,879 +0.00(+0.00%)
Sep 29, 2011 0.8558 0.8558 0.8373 0.8435 111,515 +0.00(+0.00%)
Sep 28, 2011 0.8435 0.8466 0.8404 0.8435 106,233 +0.01(+0.74%)
Sep 27, 2011 0.8466 0.8496 0.8373 0.8373 131,008 +0.00(+0.37%)
Sep 26, 2011 0.8312 0.8466 0.8275 0.8343 248,968 -0.00(-0.37%)
Sep 23, 2011 0.8558 0.8558 0.8343 0.8373 255,390 -0.02(-1.81%)
Sep 22, 2011 0.8558 0.8589 0.8435 0.8527 119,870 -0.01(-1.42%)
Sep 21, 2011 0.8681 0.8681 0.8589 0.8650 182,376 -0.00(-0.35%)
Sep 20, 2011 0.8589 0.8681 0.8558 0.8681 87,925 +0.01(+1.44%)
Sep 19, 2011 0.8558 0.8620 0.8497 0.8558 70,084 -0.01(-1.07%)
Sep 16, 2011 0.8589 0.8681 0.8558 0.8650 48,206 +0.00(+0.00%)
Sep 15, 2011 0.8712 0.8712 0.8607 0.8650 86,047 -0.00(-0.35%)
Sep 14, 2011 0.8712 0.8712 0.8589 0.8681 59,195 +0.01(+0.71%)
Sep 13, 2011 0.8712 0.8712 0.8620 0.8620 157,109 -0.01(-1.06%)
Sep 12, 2011 0.8681 0.8773 0.8626 0.8712 87,603 -0.00(-0.32%)
Sep 09, 2011 0.8801 0.8801 0.8587 0.8740 127,275 -0.00(-0.35%)
Sep 08, 2011 0.8709 0.8770 0.8679 0.8770 131,005 +0.00(+0.00%)
Sep 07, 2011 0.8770 0.8770 0.8617 0.8770 153,818 +0.01(+1.06%)
Sep 06, 2011 0.8709 0.8709 0.8587 0.8679 121,460 -0.02(-2.07%)
Sep 02, 2011 0.8862 0.8862 0.8648 0.8862 117,552 -0.00(-0.34%)
Sep 01, 2011 0.8770 0.8892 0.8740 0.8892 167,784 +0.01(+0.69%)
Aug 31, 2011 0.8923 0.8954 0.8648 0.8831 235,086 +0.01(+0.70%)
Aug 30, 2011 0.8831 0.8831 0.8556 0.8770 208,405 +0.00(+0.00%)
Aug 29, 2011 0.8617 0.8831 0.8495 0.8770 278,504 +0.02(+2.50%)
Aug 26, 2011 0.8495 0.8587 0.8434 0.8556 93,739 +0.01(+1.08%)
Aug 25, 2011 0.8526 0.8587 0.8312 0.8465 178,626 +0.00(+0.00%)
Aug 24, 2011 0.8404 0.8526 0.8342 0.8465 145,581 +0.01(+1.09%)
Aug 23, 2011 0.8251 0.8430 0.8251 0.8373 37,184 +0.02(+1.93%)
Aug 22, 2011 0.8342 0.8404 0.8190 0.8214 141,984 -0.00(-0.44%)
Aug 19, 2011 0.8342 0.8526 0.8251 0.8251 143,339 -0.02(-2.53%)
Aug 18, 2011 0.8556 0.8556 0.8312 0.8465 274,476 -0.01(-1.42%)
Aug 17, 2011 0.8587 0.8709 0.8526 0.8587 150,280 +0.01(+0.72%)
Aug 16, 2011 0.8465 0.8586 0.8465 0.8526 118,501 +0.01(+0.72%)
Aug 15, 2011 0.8587 0.8679 0.8434 0.8465 216,737 +0.00(+0.36%)
Aug 12, 2011 0.8556 0.8587 0.8434 0.8434 288,318 +0.00(+0.00%)
Aug 11, 2011 0.8281 0.8648 0.8128 0.8434 437,450 +0.02(+2.23%)
Aug 10, 2011 0.8128 0.8526 0.8067 0.8250 300,908 -0.00(-0.37%)
Aug 09, 2011 0.8648 0.8312 0.7884 0.8281 409,942 +0.05(+6.74%)
Aug 08, 2011 0.8577 0.8577 0.7637 0.7759 1,531,958 -0.10(-11.72%)
Aug 05, 2011 0.8941 0.8941 0.8213 0.8789 357,040 -0.00(-0.34%)
Aug 04, 2011 0.9092 0.9092 0.8759 0.8819 259,899 -0.03(-3.32%)
Aug 03, 2011 0.9062 0.9123 0.8941 0.9123 152,236 +0.01(+1.01%)
Aug 02, 2011 0.9092 0.9092 0.9032 0.9032 86,757 -0.01(-0.67%)
Aug 01, 2011 0.8880 0.9123 0.8880 0.9092 261,225 +0.03(+3.45%)
Jul 29, 2011 0.8759 0.8850 0.8735 0.8789 126,849 -0.00(-0.34%)
Jul 28, 2011 0.8971 0.9001 0.8153 0.8819 1,066,924 -0.02(-1.69%)
Jul 27, 2011 0.9123 0.9123 0.8971 0.8971 294,920 -0.01(-1.33%)
Jul 26, 2011 0.9213 0.9244 0.9092 0.9092 156,575 -0.01(-0.99%)
Jul 25, 2011 0.9244 0.9274 0.9153 0.9183 122,428 -0.01(-0.98%)
Jul 22, 2011 0.9274 0.9274 0.9274 0.9274 40,983 +0.00(+0.33%)
Jul 21, 2011 0.9213 0.9274 0.9153 0.9244 246,331 +0.00(+0.00%)
Jul 20, 2011 0.9153 0.9274 0.9153 0.9244 128,549 +0.01(+1.33%)
Jul 19, 2011 0.9183 0.9213 0.9123 0.9123 180,592 +0.00(+0.00%)
Jul 18, 2011 0.9213 0.9213 0.9001 0.9123 134,425 -0.00(-0.33%)
Jul 15, 2011 0.9153 0.9274 0.9153 0.9153 100,674 +0.00(+0.00%)
Jul 14, 2011 0.9183 0.9304 0.9153 0.9153 184,310 -0.01(-0.98%)
Jul 13, 2011 0.9244 0.9335 0.9244 0.9244 173,122 +0.00(+0.33%)
Jul 12, 2011 0.9183 0.9274 0.9153 0.9213 187,745 +0.01(+0.70%)
Jul 11, 2011 0.9240 0.9240 0.9150 0.9150 233,712 -0.01(-0.65%)
Jul 08, 2011 0.9240 0.9270 0.9210 0.9210 64,369 -0.00(-0.33%)
Jul 07, 2011 0.9240 0.9451 0.9180 0.9240 513,314 -0.00(-0.32%)
Jul 06, 2011 0.9180 0.9270 0.9090 0.9270 100,328 +0.01(+1.25%)
Jul 05, 2011 0.9210 0.9240 0.9150 0.9156 86,786 -0.01(-0.59%)
Jul 01, 2011 0.9120 0.9210 0.9090 0.9210 122,442 +0.01(+0.99%)
Jun 30, 2011 0.9150 0.9240 0.9060 0.9120 323,096 +0.01(+0.67%)
Jun 29, 2011 0.9150 0.9210 0.9029 0.9060 260,986 -0.01(-0.66%)
Jun 28, 2011 0.9150 0.9150 0.9060 0.9120 80,131 +0.00(+0.33%)
Jun 27, 2011 0.9090 0.9180 0.9060 0.9090 274,332 +0.00(+0.33%)
Jun 24, 2011 0.9060 0.9119 0.8969 0.9060 171,219 -0.00(-0.33%)
Jun 23, 2011 0.8939 0.9090 0.8939 0.9090 98,112 +0.00(+0.00%)
Jun 22, 2011 0.9060 0.9090 0.8999 0.9090 104,209 +0.01(+0.67%)
Jun 21, 2011 0.8969 0.9090 0.8909 0.9029 156,069 +0.00(+0.34%)
Jun 20, 2011 0.8909 0.8999 0.8909 0.8999 62,721 +0.01(+1.35%)
Jun 17, 2011 0.8879 0.8939 0.8759 0.8879 178,991 +0.00(+0.34%)
Jun 16, 2011 0.8879 0.8999 0.8759 0.8849 201,680 -0.01(-0.68%)
Jun 15, 2011 0.9029 0.9060 0.8879 0.8909 227,864 -0.02(-1.98%)
Jun 14, 2011 0.8999 0.9089 0.8939 0.9089 79,290 +0.02(+2.37%)
Jun 13, 2011 0.9090 0.9090 0.8879 0.8879 252,165 -0.02(-1.67%)
Jun 10, 2011 0.9150 0.9180 0.8999 0.9029 219,595 -0.01(-0.66%)
Jun 09, 2011 0.9270 0.9270 0.9090 0.9090 225,837 -0.02(-1.95%)
Jun 08, 2011 0.9270 0.9270 0.9180 0.9270 128,984 +0.00(+0.03%)
Jun 07, 2011 0.9267 0.9297 0.9237 0.9267 213,325 +0.00(+0.00%)
Jun 06, 2011 0.9297 0.9297 0.9207 0.9267 165,978 +0.00(+0.00%)
Jun 03, 2011 0.9267 0.9297 0.9207 0.9267 98,222 +0.01(+0.65%)
May 24, 2011 0.9237 0.9237 0.9148 0.9207 146,576 +0.00(+0.00%)
May 23, 2011 0.9178 0.9237 0.9148 0.9207 152,002 +0.00(+0.00%)
May 20, 2011 0.9237 0.9237 0.9148 0.9207 75,599 +0.00(+0.00%)
May 19, 2011 0.9207 0.9237 0.9148 0.9207 141,739 +0.00(+0.05%)
May 18, 2011 0.9178 0.9207 0.9118 0.9203 92,158 +0.01(+0.94%)
May 17, 2011 0.9118 0.9237 0.9118 0.9118 318,161 +0.00(+0.00%)
May 16, 2011 0.9148 0.9237 0.9118 0.9118 247,974 -0.00(-0.33%)
May 13, 2011 0.9088 0.9148 0.9088 0.9148 148,998 +0.00(+0.33%)
May 12, 2011 0.9028 0.9118 0.9028 0.9118 202,343 +0.01(+1.33%)
May 11, 2011 0.9178 0.9178 0.8759 0.8998 780,849 -0.02(-1.95%)
May 10, 2011 0.9058 0.9178 0.9028 0.9178 165,449 +0.01(+1.05%)
May 09, 2011 0.9052 0.9082 0.9052 0.9082 158,885 -0.00(-0.33%)
May 06, 2011 0.9082 0.9112 0.9023 0.9112 130,599 +0.01(+0.99%)
May 05, 2011 0.9052 0.9082 0.8993 0.9023 177,645 -0.00(-0.07%)
May 04, 2011 0.9052 0.9082 0.9023 0.9028 97,559 +0.00(+0.07%)
May 03, 2011 0.9023 0.9052 0.8993 0.9023 117,091 -0.00(-0.33%)
May 02, 2011 0.9052 0.9052 0.8963 0.9052 289,046 +0.01(+0.99%)
Apr 29, 2011 0.8963 0.8963 0.8933 0.8963 279,807 +0.00(+0.00%)
Apr 28, 2011 0.8963 0.8963 0.8928 0.8963 107,883 +0.00(+0.00%)
Apr 27, 2011 0.8904 0.8963 0.8904 0.8963 187,969 +0.00(+0.33%)
Apr 26, 2011 0.8963 0.8993 0.8904 0.8933 315,044 -0.00(-0.33%)
Apr 25, 2011 0.8963 0.8963 0.8933 0.8963 215,345 +0.00(+0.33%)
Apr 21, 2011 0.8933 0.8963 0.8904 0.8933 85,915 -0.00(-0.33%)
Apr 20, 2011 0.8904 0.8963 0.8904 0.8963 193,457 +0.01(+0.67%)
Apr 19, 2011 0.8933 0.8963 0.8904 0.8904 186,237 +0.00(+0.33%)
Apr 18, 2011 0.8874 0.8904 0.8815 0.8874 113,634 +0.00(+0.00%)
Apr 15, 2011 0.8904 0.8963 0.8874 0.8874 206,578 -0.01(-0.66%)
Apr 14, 2011 0.8963 0.8963 0.8904 0.8933 96,892 +0.00(+0.00%)
Apr 13, 2011 0.8874 0.8963 0.8874 0.8933 152,736 +0.00(+0.33%)
Apr 12, 2011 0.8844 0.8904 0.8785 0.8904 154,902 +0.01(+0.67%)
Apr 11, 2011 0.8963 0.8993 0.8844 0.8844 278,773 -0.01(-0.93%)
Apr 08, 2011 0.8928 0.8986 0.8928 0.8928 266,102 +0.00(+0.00%)
Apr 07, 2011 0.8957 0.9016 0.8898 0.8927 242,310 -0.00(-0.33%)
Apr 06, 2011 0.8957 0.8986 0.8928 0.8957 145,151 +0.01(+0.66%)
Apr 05, 2011 0.9016 0.9016 0.8898 0.8898 160,057 -0.01(-0.66%)
Apr 04, 2011 0.8957 0.9045 0.8928 0.8957 116,800 -0.00(-0.33%)
Apr 01, 2011 0.9016 0.9016 0.8898 0.8986 103,880 +0.00(+0.00%)
Mar 31, 2011 0.8957 0.8986 0.8928 0.8986 97,305 +0.00(+0.33%)
Mar 30, 2011 0.8928 0.8957 0.8869 0.8957 69,940 +0.01(+1.00%)
Mar 29, 2011 0.8898 0.8957 0.8869 0.8869 108,872 +0.00(+0.00%)
Mar 28, 2011 0.8957 0.8957 0.8869 0.8869 99,549 -0.01(-0.99%)
Mar 25, 2011 0.8869 0.8957 0.8869 0.8957 74,630 +0.01(+1.33%)
Mar 24, 2011 0.8839 0.8957 0.8839 0.8839 250,361 -0.00(-0.33%)
Mar 23, 2011 0.8810 0.8898 0.8810 0.8869 151,911 +0.00(+0.33%)
Mar 22, 2011 0.8869 0.8898 0.8780 0.8839 150,639 -0.00(-0.33%)
Mar 21, 2011 0.8866 0.8869 0.8810 0.8869 74,226 +0.01(+0.67%)
Mar 18, 2011 0.8810 0.8810 0.8751 0.8810 44,478 +0.01(+1.21%)
Mar 17, 2011 0.8692 0.8751 0.8692 0.8704 63,226 +0.01(+0.76%)
Mar 16, 2011 0.8780 0.8800 0.8545 0.8639 127,356 -0.01(-0.95%)
Mar 15, 2011 0.8721 0.8774 0.8633 0.8722 112,344 -0.01(-0.67%)
Mar 14, 2011 0.8898 0.8898 0.8750 0.8780 269,602 -0.01(-1.32%)
Mar 11, 2011 0.8928 0.8928 0.8839 0.8898 250,643 +0.00(+0.00%)
Mar 10, 2011 0.8898 0.8928 0.8839 0.8898 118,721 +0.00(+0.33%)
Mar 09, 2011 0.8839 0.8928 0.8839 0.8869 84,751 -0.01(-0.59%)
Mar 08, 2011 0.8863 0.8922 0.8863 0.8922 159,510 +0.00(+0.33%)
Mar 07, 2011 0.8863 0.8892 0.8834 0.8892 73,740 +0.01(+0.66%)
Mar 04, 2011 0.8922 0.8951 0.8834 0.8834 104,730 -0.01(-0.98%)
Mar 03, 2011 0.8922 0.8922 0.8834 0.8922 138,838 +0.00(+0.00%)
Mar 02, 2011 0.8805 0.8922 0.8805 0.8922 124,332 +0.01(+0.66%)
Mar 01, 2011 0.8805 0.8863 0.8776 0.8863 146,752 +0.01(+1.34%)
Feb 28, 2011 0.8834 0.8863 0.8717 0.8746 161,257 -0.01(-0.66%)
Feb 25, 2011 0.8775 0.8834 0.8746 0.8805 124,777 +0.00(+0.34%)
Feb 24, 2011 0.8775 0.8776 0.8687 0.8775 126,237 +0.00(+0.33%)
Feb 23, 2011 0.8717 0.8775 0.8658 0.8746 155,350 +0.01(+1.01%)
Feb 22, 2011 0.8834 0.8892 0.8512 0.8658 429,307 -0.02(-1.99%)
Feb 18, 2011 0.8775 0.8892 0.8775 0.8834 290,763 -0.01(-0.58%)
Feb 17, 2011 0.8834 0.8980 0.8775 0.8886 170,180 -0.00(-0.08%)
Feb 16, 2011 0.8951 0.9009 0.8863 0.8892 105,872 -0.01(-0.98%)
Feb 15, 2011 0.8951 0.9039 0.8951 0.8980 169,004 +0.00(+0.00%)
Feb 14, 2011 0.8892 0.8980 0.8775 0.8980 115,273 +0.01(+0.99%)
Feb 11, 2011 0.8746 0.8892 0.8746 0.8892 128,445 +0.01(+0.66%)
Feb 10, 2011 0.8863 0.8892 0.8805 0.8834 97,790 +0.01(+1.00%)
Feb 09, 2011 0.8892 0.9039 0.8746 0.8746 396,389 -0.02(-2.22%)
Feb 08, 2011 0.8829 0.8945 0.8800 0.8945 160,138 +0.01(+0.65%)
Feb 07, 2011 0.8887 0.8899 0.8829 0.8887 101,661 +0.01(+0.66%)
Feb 04, 2011 0.8887 0.8916 0.8829 0.8829 67,880 -0.01(-0.65%)
Feb 03, 2011 0.8829 0.8887 0.8771 0.8887 192,956 +0.01(+1.32%)
Feb 02, 2011 0.8829 0.8858 0.8771 0.8771 148,503 -0.01(-0.66%)
Feb 01, 2011 0.8771 0.8829 0.8713 0.8829 429,276 +0.01(+1.00%)
Jan 31, 2011 0.8626 0.8742 0.8626 0.8742 131,211 +0.01(+1.01%)
Jan 28, 2011 0.8684 0.8713 0.8626 0.8655 181,259 +0.00(+0.34%)
Jan 27, 2011 0.8713 0.8742 0.8597 0.8626 279,533 -0.01(-0.67%)
Jan 26, 2011 0.8626 0.8713 0.8623 0.8684 129,190 +0.01(+0.67%)
Jan 25, 2011 0.8626 0.8684 0.8480 0.8626 228,490 -0.01(-0.67%)
Jan 24, 2011 0.8684 0.8713 0.8626 0.8684 202,631 +0.01(+1.36%)
Jan 21, 2011 0.8509 0.8655 0.8509 0.8567 237,208 -0.00(-0.34%)
Jan 20, 2011 0.8567 0.8626 0.8538 0.8597 86,828 -0.00(-0.34%)
Jan 19, 2011 0.8597 0.8626 0.8567 0.8626 164,294 +0.01(+0.68%)
Jan 18, 2011 0.8538 0.8655 0.8480 0.8567 145,842 +0.00(+0.34%)
Jan 14, 2011 0.8626 0.8626 0.8480 0.8538 243,416 -0.00(-0.47%)
Jan 13, 2011 0.8509 0.8626 0.8509 0.8579 69,192 +0.00(+0.14%)
Jan 12, 2011 0.8684 0.8713 0.8538 0.8567 156,409 -0.01(-0.67%)
Jan 11, 2011 0.8713 0.8713 0.8597 0.8626 116,643 -0.00(-0.24%)
Jan 10, 2011 0.8646 0.8704 0.8559 0.8646 310,509 +0.00(+0.00%)
Jan 07, 2011 0.8617 0.8646 0.8588 0.8646 195,022 +0.01(+1.01%)
Jan 06, 2011 0.8588 0.8588 0.8531 0.8559 237,473 +0.01(+1.37%)
Jan 05, 2011 0.8531 0.8646 0.8444 0.8444 252,712 -0.01(-0.68%)
Jan 04, 2011 0.8559 0.8617 0.8473 0.8502 262,837 -0.01(-0.67%)
Jan 03, 2011 0.8473 0.8588 0.8415 0.8559 186,705 +0.01(+0.68%)
Dec 31, 2010 0.8473 0.8502 0.8387 0.8502 282,758 +0.01(+1.72%)
Dec 30, 2010 0.8473 0.8502 0.8358 0.8358 164,661 -0.01(-1.02%)
Dec 29, 2010 0.8473 0.8502 0.8387 0.8444 140,976 -0.00(-0.34%)
Dec 28, 2010 0.8502 0.8559 0.8415 0.8473 138,495 +0.00(+0.00%)
Dec 27, 2010 0.8300 0.8502 0.8271 0.8473 237,535 +0.02(+2.80%)
Dec 23, 2010 0.8242 0.8352 0.8242 0.8242 157,257 +0.01(+1.06%)
Dec 22, 2010 0.8358 0.8358 0.8127 0.8156 252,299 -0.01(-1.39%)
Dec 21, 2010 0.8300 0.8358 0.8214 0.8271 124,182 +0.01(+0.70%)
Dec 20, 2010 0.8329 0.8415 0.8214 0.8214 180,165 -0.00(-0.35%)
Dec 17, 2010 0.8358 0.8387 0.8214 0.8242 135,806 +0.01(+1.06%)
Dec 16, 2010 0.8041 0.8387 0.7954 0.8156 265,839 +0.01(+1.43%)
Dec 15, 2010 0.8070 0.8156 0.8012 0.8041 192,340 -0.01(-0.71%)
Dec 14, 2010 0.8098 0.8156 0.7954 0.8098 266,151 -0.01(-1.75%)
Dec 13, 2010 0.8732 0.8732 0.8012 0.8242 867,583 -0.04(-4.09%)
Dec 10, 2010 0.8622 0.8650 0.8566 0.8594 294,131 +0.00(+0.33%)
Dec 09, 2010 0.8735 0.8735 0.8538 0.8566 384,907 -0.00(-0.33%)
Dec 08, 2010 0.8763 0.8819 0.8509 0.8594 512,933 -0.01(-1.29%)
Dec 07, 2010 0.8707 0.8763 0.8706 0.8706 135,829 -0.01(-0.65%)
Dec 06, 2010 0.8707 0.8791 0.8678 0.8763 656,318 +0.01(+0.97%)
Dec 03, 2010 0.8679 0.8735 0.8509 0.8679 218,034 +0.01(+1.27%)
Dec 02, 2010 0.8509 0.8735 0.8481 0.8570 184,937 +0.01(+1.72%)
Dec 01, 2010 0.8509 0.8538 0.8425 0.8425 209,875 -0.01(-0.66%)
Nov 30, 2010 0.8594 0.8594 0.8453 0.8481 110,596 -0.01(-1.31%)
Nov 29, 2010 0.8425 0.8594 0.8397 0.8594 201,407 +0.01(+1.33%)
Nov 26, 2010 0.8509 0.8509 0.8476 0.8481 40,185 +0.00(+0.00%)
Nov 24, 2010 0.8369 0.8481 0.8481 0.8481 125,626 +0.01(+1.35%)
Nov 23, 2010 0.8312 0.8397 0.8256 0.8369 57,500 +0.01(+0.68%)
Nov 22, 2010 0.8340 0.8397 0.8256 0.8312 82,754 -0.00(-0.34%)
Nov 19, 2010 0.8425 0.8453 0.8340 0.8340 235,822 -0.01(-0.90%)
Nov 18, 2010 0.8453 0.8481 0.8284 0.8417 280,990 -0.00(-0.10%)
Nov 17, 2010 0.8256 0.8425 0.8109 0.8425 245,858 +0.03(+3.10%)
Nov 16, 2010 0.8284 0.8422 0.7777 0.8171 520,815 -0.03(-2.98%)
Nov 15, 2010 0.8538 0.8538 0.8422 0.8422 119,997 -0.01(-1.35%)
Nov 12, 2010 0.8594 0.8594 0.8453 0.8538 80,004 +0.00(+0.00%)
Nov 11, 2010 0.8594 0.8594 0.8453 0.8538 152,971 -0.01(-0.66%)
Nov 10, 2010 0.8679 0.8707 0.8594 0.8594 139,680 -0.00(-0.33%)
Nov 09, 2010 0.8735 0.8735 0.8622 0.8622 178,850 -0.02(-1.92%)
Nov 08, 2010 0.8622 0.8791 0.8574 0.8791 226,332 +0.02(+2.06%)
Nov 05, 2010 0.8530 0.8726 0.8530 0.8614 177,961 -0.00(-0.32%)
Nov 04, 2010 0.8586 0.8642 0.8502 0.8642 99,282 +0.01(+1.31%)
Nov 03, 2010 0.8586 0.8670 0.8446 0.8530 176,709 +0.00(+0.33%)
Nov 02, 2010 0.8558 0.8586 0.8502 0.8502 264,714 -0.01(-0.98%)
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.