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 )

1.670 +0.010 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2009 0.7247 0.7423 0.7423 0.7423 278,168 +0.02(+2.80%)
Dec 30, 2009 0.7222 0.7325 0.7092 0.7222 310,590 +0.01(+0.72%)
Dec 29, 2009 0.7222 0.7222 0.6704 0.7170 697,326 +0.00(+0.36%)
Dec 28, 2009 0.7066 0.7299 0.6989 0.7144 621,231 +0.01(+1.85%)
Dec 24, 2009 0.6989 0.7014 0.6911 0.7014 89,292 +0.00(+0.37%)
Dec 23, 2009 0.7144 0.7144 0.6859 0.6989 247,782 +0.01(+1.50%)
Dec 22, 2009 0.6911 0.7066 0.6859 0.6885 310,614 -0.01(-0.75%)
Dec 21, 2009 0.6937 0.6963 0.6756 0.6937 624,484 +0.01(+1.52%)
Dec 18, 2009 0.6756 0.6911 0.6704 0.6833 395,756 +0.01(+1.15%)
Dec 17, 2009 0.6782 0.6833 0.6678 0.6756 290,759 -0.01(-0.76%)
Dec 16, 2009 0.6678 0.6833 0.6678 0.6807 347,772 +0.01(+1.94%)
Dec 15, 2009 0.6574 0.6704 0.6574 0.6678 460,249 +0.01(+0.78%)
Dec 14, 2009 0.6626 0.6626 0.6574 0.6626 330,522 +0.01(+1.19%)
Dec 11, 2009 0.6497 0.6626 0.6471 0.6549 342,846 +0.01(+1.20%)
Dec 10, 2009 0.6471 0.6523 0.6445 0.6471 298,544 +0.00(+0.00%)
Dec 09, 2009 0.6471 0.6523 0.6445 0.6471 406,466 -0.01(-0.79%)
Dec 08, 2009 0.6471 0.6523 0.6445 0.6523 391,364 +0.01(+0.80%)
Dec 07, 2009 0.6471 0.6523 0.6367 0.6471 833,443 +0.00(+0.40%)
Dec 04, 2009 0.6367 0.6445 0.6367 0.6445 215,117 +0.01(+1.22%)
Dec 03, 2009 0.6471 0.6471 0.6290 0.6367 183,873 +0.00(+0.00%)
Dec 02, 2009 0.6238 0.6367 0.6238 0.6367 256,417 +0.01(+1.65%)
Dec 01, 2009 0.6238 0.6341 0.6212 0.6264 278,922 +0.00(+0.00%)
Nov 30, 2009 0.6290 0.6290 0.6212 0.6264 127,532 +0.01(+0.83%)
Nov 27, 2009 0.6212 0.6341 0.6134 0.6212 83,941 -0.01(-0.83%)
Nov 25, 2009 0.6264 0.6341 0.6212 0.6264 211,064 -0.00(-0.41%)
Nov 24, 2009 0.6186 0.6290 0.6160 0.6290 290,806 +0.01(+1.99%)
Nov 23, 2009 0.6212 0.6212 0.6134 0.6167 141,325 -0.00(-0.31%)
Nov 20, 2009 0.6160 0.6341 0.6109 0.6186 607,435 +0.01(+1.27%)
Nov 19, 2009 0.6160 0.6160 0.6109 0.6109 159,753 -0.01(-0.84%)
Nov 18, 2009 0.6109 0.6160 0.6083 0.6160 149,817 +0.01(+0.85%)
Nov 17, 2009 0.6134 0.6160 0.6109 0.6109 200,671 +0.00(+0.00%)
Nov 16, 2009 0.6134 0.6186 0.6109 0.6109 274,305 -0.01(-1.26%)
Nov 13, 2009 0.6160 0.6186 0.6057 0.6186 202,078 +0.01(+1.27%)
Nov 12, 2009 0.6134 0.6212 0.6109 0.6109 265,485 -0.00(-0.42%)
Nov 11, 2009 0.6186 0.6212 0.6134 0.6134 209,468 +0.00(+0.00%)
Nov 10, 2009 0.6212 0.6212 0.6109 0.6134 269,931 -0.01(-1.25%)
Nov 09, 2009 0.6290 0.6290 0.6186 0.6212 239,920 +0.00(+0.00%)
Nov 06, 2009 0.6160 0.6316 0.6160 0.6212 261,552 +0.00(+0.42%)
Nov 05, 2009 0.6316 0.6316 0.6186 0.6186 196,951 -0.00(-0.42%)
Nov 04, 2009 0.6212 0.6316 0.6134 0.6212 254,930 +0.00(+0.00%)
Nov 03, 2009 0.6057 0.6290 0.6057 0.6212 197,113 +0.01(+1.27%)
Nov 02, 2009 0.6109 0.6264 0.6059 0.6134 363,825 -0.00(-0.42%)
Oct 30, 2009 0.6316 0.6316 0.6109 0.6160 388,010 -0.01(-1.65%)
Oct 29, 2009 0.6316 0.6393 0.6238 0.6264 394,663 -0.01(-0.82%)
Oct 28, 2009 0.6316 0.6393 0.6290 0.6316 312,874 -0.00(-0.41%)
Oct 27, 2009 0.6367 0.6367 0.6316 0.6341 122,649 +0.00(+0.00%)
Oct 26, 2009 0.6393 0.6393 0.6341 0.6341 205,025 +0.00(+0.00%)
Oct 23, 2009 0.6367 0.6368 0.6316 0.6341 131,249 +0.00(+0.00%)
Oct 22, 2009 0.6341 0.6393 0.6290 0.6341 125,998 +0.00(+0.00%)
Oct 21, 2009 0.6290 0.6367 0.6290 0.6341 105,406 +0.00(+0.41%)
Oct 20, 2009 0.6316 0.6339 0.6316 0.6316 115,602 +0.01(+0.83%)
Oct 19, 2009 0.6316 0.6316 0.6264 0.6264 161,588 -0.00(-0.41%)
Oct 16, 2009 0.6367 0.6367 0.6238 0.6290 278,991 -0.00(-0.41%)
Oct 15, 2009 0.6341 0.6393 0.6316 0.6316 175,756 -0.01(-1.21%)
Oct 14, 2009 0.6316 0.6393 0.6316 0.6393 241,809 +0.01(+1.23%)
Oct 13, 2009 0.6264 0.6445 0.6264 0.6316 238,062 -0.00(-0.41%)
Oct 12, 2009 0.6341 0.6367 0.6264 0.6341 317,000 +0.00(+0.00%)
Oct 09, 2009 0.6290 0.6393 0.6290 0.6341 287,008 +0.01(+0.82%)
Oct 08, 2009 0.6445 0.6445 0.6290 0.6290 199,968 -0.01(-0.82%)
Oct 07, 2009 0.6367 0.6445 0.6290 0.6341 520,554 +0.00(+0.00%)
Oct 06, 2009 0.6264 0.6341 0.6264 0.6341 166,178 +0.01(+1.24%)
Oct 05, 2009 0.6238 0.6264 0.6186 0.6264 251,190 +0.00(+0.41%)
Oct 02, 2009 0.6290 0.6341 0.6238 0.6238 151,176 -0.01(-0.82%)
Oct 01, 2009 0.6445 0.6445 0.6290 0.6290 262,266 -0.01(-1.22%)
Sep 30, 2009 0.6367 0.6419 0.6316 0.6367 51,608 +0.01(+0.82%)
Sep 29, 2009 0.6341 0.6385 0.6316 0.6316 76,639 -0.00(-0.41%)
Sep 28, 2009 0.6290 0.6341 0.6238 0.6341 117,491 +0.01(+0.82%)
Sep 25, 2009 0.6316 0.6341 0.6290 0.6290 67,224 -0.00(-0.41%)
Sep 24, 2009 0.6264 0.6316 0.6264 0.6316 75,897 +0.01(+0.83%)
Sep 23, 2009 0.6238 0.6290 0.6212 0.6264 35,095 +0.01(+0.83%)
Sep 22, 2009 0.6186 0.6264 0.6031 0.6212 192,573 +0.00(+0.42%)
Sep 21, 2009 0.6186 0.6212 0.6160 0.6186 79,892 -0.00(-0.42%)
Sep 18, 2009 0.6134 0.6212 0.6134 0.6212 152,583 +0.01(+1.70%)
Sep 17, 2009 0.6160 0.6186 0.6109 0.6109 139,857 -0.00(-0.42%)
Sep 16, 2009 0.6031 0.6186 0.6031 0.6134 220,468 +0.01(+1.72%)
Sep 15, 2009 0.6031 0.6057 0.6005 0.6031 166,681 +0.00(+0.00%)
Sep 14, 2009 0.5979 0.6031 0.5979 0.6031 104,521 +0.01(+0.87%)
Sep 11, 2009 0.5901 0.5979 0.5876 0.5979 210,434 +0.01(+0.87%)
Sep 10, 2009 0.5901 0.5927 0.5876 0.5927 142,217 +0.01(+0.88%)
Sep 09, 2009 0.5901 0.5953 0.5850 0.5876 104,243 -0.00(-0.44%)
Sep 08, 2009 0.5824 0.5953 0.5798 0.5901 106,832 +0.01(+1.33%)
Sep 04, 2009 0.5798 0.5901 0.5798 0.5824 177,641 +0.00(+0.00%)
Sep 03, 2009 0.5824 0.5901 0.5798 0.5824 220,298 +0.00(+0.00%)
Sep 02, 2009 0.5850 0.5979 0.5798 0.5824 162,554 -0.01(-1.32%)
Sep 01, 2009 0.5772 0.5927 0.5772 0.5901 135,147 +0.00(+0.44%)
Aug 31, 2009 0.5953 0.5953 0.5850 0.5876 80,147 -0.01(-0.87%)
Aug 28, 2009 0.5927 0.5979 0.5876 0.5927 48,652 +0.00(+0.00%)
Aug 27, 2009 0.5901 0.5979 0.5850 0.5927 133,833 +0.00(+0.44%)
Aug 26, 2009 0.5824 0.5901 0.5798 0.5901 137,303 +0.01(+1.79%)
Aug 25, 2009 0.5798 0.5824 0.5746 0.5798 161,952 +0.00(+0.45%)
Aug 24, 2009 0.5772 0.5824 0.5772 0.5772 151,601 -0.00(-0.45%)
Aug 21, 2009 0.5772 0.5850 0.5772 0.5798 64,133 +0.00(+0.45%)
Aug 20, 2009 0.5772 0.5798 0.5694 0.5772 151,694 -0.00(-0.45%)
Aug 19, 2009 0.5850 0.5876 0.5746 0.5798 133,633 -0.00(-0.44%)
Aug 18, 2009 0.5876 0.5876 0.5772 0.5824 52,929 +0.01(+0.90%)
Aug 17, 2009 0.5798 0.5824 0.5772 0.5772 59,883 -0.02(-2.62%)
Aug 14, 2009 0.6031 0.6031 0.5772 0.5927 307,044 -0.01(-2.12%)
Aug 13, 2009 0.6083 0.6109 0.5953 0.6056 190,584 +0.00(+0.59%)
Aug 12, 2009 0.6057 0.6134 0.5927 0.6021 233,986 +0.00(+0.69%)
Aug 11, 2009 0.6005 0.6212 0.5953 0.5979 225,521 +0.00(+0.00%)
Aug 10, 2009 0.6031 0.6031 0.5901 0.5979 138,331 -0.01(-0.86%)
Aug 07, 2009 0.6031 0.6031 0.5876 0.6031 223,709 +0.02(+2.64%)
Aug 06, 2009 0.5953 0.6005 0.5824 0.5876 205,918 -0.01(-1.18%)
Aug 05, 2009 0.5798 0.6031 0.5772 0.5945 206,126 +0.01(+1.64%)
Aug 04, 2009 0.5772 0.5988 0.5772 0.5850 296,531 -0.01(-1.31%)
Aug 03, 2009 0.5772 0.6057 0.5694 0.5927 265,098 +0.02(+3.62%)
Jul 31, 2009 0.5617 0.5798 0.5617 0.5720 134,127 +0.00(+0.45%)
Jul 30, 2009 0.5746 0.5772 0.5643 0.5695 135,607 -0.00(-0.44%)
Jul 29, 2009 0.5565 0.5720 0.5565 0.5720 95,856 +0.01(+0.91%)
Jul 28, 2009 0.5643 0.5720 0.5565 0.5668 132,829 +0.01(+1.39%)
Jul 27, 2009 0.5539 0.5668 0.5513 0.5591 287,263 +0.00(+0.47%)
Jul 24, 2009 0.5513 0.5565 0.5487 0.5565 54,451 +0.01(+0.94%)
Jul 23, 2009 0.5461 0.5513 0.5384 0.5513 116,676 +0.01(+2.40%)
Jul 22, 2009 0.5410 0.5436 0.5384 0.5384 30,977 -0.00(-0.48%)
Jul 21, 2009 0.5384 0.5694 0.5228 0.5410 160,375 +0.01(+0.97%)
Jul 20, 2009 0.5358 0.5410 0.5306 0.5358 165,247 +0.01(+0.98%)
Jul 17, 2009 0.5332 0.5384 0.5280 0.5306 90,771 +0.00(+0.00%)
Jul 16, 2009 0.5280 0.5332 0.5280 0.5306 76,415 -0.01(-1.44%)
Jul 15, 2009 0.5203 0.5384 0.5177 0.5384 147,178 +0.02(+3.48%)
Jul 14, 2009 0.5203 0.5249 0.5177 0.5203 137,859 -0.00(-0.49%)
Jul 13, 2009 0.5203 0.5228 0.5177 0.5228 171,815 -0.00(-0.49%)
Jul 10, 2009 0.5203 0.5254 0.5177 0.5254 37,463 +0.01(+0.99%)
Jul 09, 2009 0.5177 0.5239 0.5151 0.5203 147,877 +0.01(+1.01%)
Jul 08, 2009 0.5254 0.5254 0.5099 0.5151 310,930 -0.01(-1.49%)
Jul 07, 2009 0.5358 0.5358 0.5151 0.5228 468,575 -0.01(-2.42%)
Jul 06, 2009 0.5487 0.5487 0.5203 0.5358 319,187 -0.01(-1.90%)
Jul 02, 2009 0.5332 0.5461 0.5306 0.5461 69,499 +0.00(+0.00%)
Jul 01, 2009 0.5358 0.5461 0.5280 0.5461 153,290 +0.01(+2.43%)
Jun 30, 2009 0.5410 0.5436 0.5332 0.5332 45,870 +0.00(+0.00%)
Jun 29, 2009 0.5306 0.5436 0.5254 0.5332 169,968 +0.00(+0.00%)
Jun 26, 2009 0.5332 0.5410 0.5332 0.5332 52,929 +0.00(+0.49%)
Jun 25, 2009 0.5332 0.5384 0.5280 0.5306 70,902 +0.00(+0.49%)
Jun 24, 2009 0.5203 0.5436 0.5177 0.5280 134,602 +0.01(+1.49%)
Jun 23, 2009 0.5228 0.5332 0.5151 0.5203 163,540 +0.00(+0.50%)
Jun 22, 2009 0.5306 0.5306 0.5151 0.5177 210,326 -0.01(-1.96%)
Jun 19, 2009 0.5384 0.5384 0.5228 0.5280 41,037 +0.00(+0.00%)
Jun 18, 2009 0.5280 0.5384 0.5203 0.5280 178,093 -0.00(-0.49%)
Jun 17, 2009 0.5280 0.5410 0.5203 0.5306 108,999 +0.00(+0.49%)
Jun 16, 2009 0.5254 0.5384 0.5254 0.5280 44,449 +0.00(+0.49%)
Jun 15, 2009 0.5332 0.5358 0.5228 0.5254 83,914 -0.02(-2.87%)
Jun 12, 2009 0.5565 0.5617 0.5384 0.5410 130,210 -0.02(-2.79%)
Jun 11, 2009 0.5565 0.5643 0.5539 0.5565 112,098 -0.01(-1.38%)
Jun 10, 2009 0.5617 0.5643 0.5461 0.5643 165,127 +0.00(+0.46%)
Jun 09, 2009 0.5410 0.5643 0.5384 0.5617 174,079 +0.01(+2.36%)
Jun 08, 2009 0.5358 0.5513 0.5358 0.5487 261,235 -0.00(-0.56%)
Jun 05, 2009 0.5539 0.5668 0.5306 0.5518 241,214 +0.00(+0.09%)
Jun 04, 2009 0.5358 0.5539 0.5280 0.5513 177,800 +0.01(+1.43%)
Jun 03, 2009 0.5332 0.5565 0.5203 0.5436 228,368 +0.02(+3.45%)
Jun 02, 2009 0.5228 0.5384 0.5228 0.5254 189,587 +0.00(+0.00%)
Jun 01, 2009 0.5203 0.5410 0.5177 0.5254 195,691 +0.01(+2.01%)
May 29, 2009 0.5254 0.5461 0.5127 0.5151 522,427 +0.00(+0.00%)
May 28, 2009 0.5073 0.5384 0.5073 0.5151 231,204 +0.01(+1.53%)
May 27, 2009 0.5047 0.5125 0.4996 0.5073 74,294 +0.00(+0.00%)
May 26, 2009 0.4944 0.5280 0.4944 0.5073 203,990 +0.01(+1.55%)
May 22, 2009 0.5021 0.5047 0.4996 0.4996 137,562 +0.01(+1.58%)
May 21, 2009 0.5021 0.5047 0.4918 0.4918 93,785 -0.02(-3.06%)
May 20, 2009 0.5021 0.5125 0.5021 0.5073 50,170 +0.01(+1.03%)
May 19, 2009 0.4970 0.5073 0.4970 0.5021 116,815 +0.01(+2.11%)
May 18, 2009 0.5047 0.5177 0.4840 0.4918 349,828 -0.01(-1.55%)
May 15, 2009 0.5151 0.5177 0.4944 0.4996 128,935 -0.04(-7.21%)
May 14, 2009 0.4866 0.5436 0.4814 0.5384 172,089 +0.04(+8.90%)
May 13, 2009 0.4996 0.5037 0.4918 0.4944 70,820 -0.02(-3.05%)
May 12, 2009 0.5228 0.5228 0.4970 0.5099 77,655 -0.00(-0.51%)
May 11, 2009 0.5177 0.5228 0.5099 0.5125 39,870 -0.02(-3.88%)
May 08, 2009 0.5073 0.5410 0.5021 0.5332 288,256 +0.03(+5.64%)
May 07, 2009 0.5643 0.5643 0.5047 0.5047 331,001 -0.01(-2.50%)
May 06, 2009 0.5798 0.5798 0.4918 0.5177 296,342 +0.02(+4.17%)
May 05, 2009 0.5073 0.5151 0.4866 0.4970 234,569 +0.00(+0.52%)
May 04, 2009 0.4970 0.5125 0.4866 0.4944 227,758 -0.01(-2.05%)
May 01, 2009 0.4737 0.5410 0.4737 0.5047 228,616 +0.03(+7.14%)
Apr 30, 2009 0.4814 0.4866 0.4685 0.4711 64,299 -0.01(-1.62%)
Apr 29, 2009 0.4788 0.4814 0.4711 0.4788 84,176 -0.00(-0.54%)
Apr 28, 2009 0.4581 0.4814 0.4556 0.4814 141,286 +0.02(+5.08%)
Apr 27, 2009 0.4633 0.4711 0.4530 0.4581 124,959 -0.00(-0.56%)
Apr 24, 2009 0.4530 0.4659 0.4530 0.4607 122,888 +0.00(+0.00%)
Apr 23, 2009 0.4556 0.4607 0.4478 0.4607 35,045 +0.01(+1.71%)
Apr 22, 2009 0.4556 0.4581 0.4530 0.4530 51,940 -0.00(-0.57%)
Apr 21, 2009 0.4426 0.4590 0.4426 0.4556 69,028 +0.00(+0.57%)
Apr 20, 2009 0.4737 0.4814 0.4426 0.4530 197,534 -0.03(-5.91%)
Apr 17, 2009 0.4633 0.4840 0.4530 0.4814 680,439 +0.01(+2.20%)
Apr 16, 2009 0.4478 0.4788 0.4374 0.4711 145,493 +0.02(+5.20%)
Apr 15, 2009 0.4504 0.4504 0.4323 0.4478 46,728 -0.01(-1.70%)
Apr 14, 2009 0.4245 0.4607 0.4219 0.4556 229,044 +0.03(+6.67%)
Apr 13, 2009 0.4219 0.4400 0.4219 0.4271 90,404 +0.01(+1.23%)
Apr 09, 2009 0.4167 0.4323 0.4167 0.4219 169,597 +0.00(+0.00%)
Apr 08, 2009 0.4219 0.4271 0.4141 0.4219 110,475 -0.00(-0.61%)
Apr 07, 2009 0.4271 0.4374 0.4167 0.4245 146,285 +0.00(+0.61%)
Apr 06, 2009 0.4245 0.4271 0.4193 0.4219 68,356 -0.00(-0.61%)
Apr 03, 2009 0.4271 0.4328 0.4193 0.4245 63,669 -0.01(-1.20%)
Apr 02, 2009 0.4271 0.4504 0.4141 0.4297 148,488 +0.00(+0.00%)
Apr 01, 2009 0.4141 0.4607 0.4064 0.4297 200,459 +0.01(+1.22%)
Mar 31, 2009 0.4323 0.4346 0.4115 0.4245 131,179 +0.01(+3.54%)
Mar 30, 2009 0.4167 0.4323 0.4012 0.4100 151,281 -0.01(-3.41%)
Mar 26, 2009 0.4193 0.4245 0.4115 0.4245 143,971 +0.02(+4.46%)
Mar 25, 2009 0.4012 0.4193 0.4012 0.4064 66,636 +0.00(+0.64%)
Mar 24, 2009 0.4193 0.4219 0.4012 0.4038 52,446 -0.02(-3.70%)
Mar 23, 2009 0.4141 0.4271 0.4025 0.4193 159,695 +0.02(+5.19%)
Mar 20, 2009 0.3934 0.4038 0.3883 0.3986 159,437 +0.00(+0.00%)
Mar 19, 2009 0.3934 0.4012 0.3883 0.3986 99,086 +0.01(+1.99%)
Mar 18, 2009 0.3831 0.4090 0.3805 0.3908 81,893 +0.00(+0.00%)
Mar 17, 2009 0.4167 0.4788 0.3805 0.3908 246,662 +0.01(+1.34%)
Mar 16, 2009 0.4193 0.4918 0.3675 0.3857 369,176 +0.02(+5.67%)
Mar 13, 2009 0.3624 0.3701 0.3598 0.3650 0 -0.01(-1.40%)
Mar 12, 2009 0.3468 0.3701 0.3417 0.3701 85,088 +0.01(+3.62%)
Mar 11, 2009 0.3313 0.3857 0.3313 0.3572 229,396 +0.03(+7.81%)
Mar 10, 2009 0.3132 0.3313 0.3106 0.3313 201,170 +0.02(+4.92%)
Mar 09, 2009 0.3261 0.3261 0.3158 0.3158 216,001 -0.02(-5.43%)
Mar 06, 2009 0.3235 0.3624 0.3235 0.3339 0 -0.01(-3.01%)
Mar 05, 2009 0.3650 0.3650 0.3365 0.3443 72,281 -0.02(-6.34%)
Mar 04, 2009 0.3727 0.3908 0.3572 0.3675 236,725 -0.01(-1.39%)
Mar 02, 2009 0.4012 0.4012 0.3675 0.3727 280,652 -0.04(-10.56%)
Feb 27, 2009 0.4090 0.4193 0.3779 0.4167 0 +0.01(+3.20%)
Feb 26, 2009 0.3934 0.4141 0.3934 0.4038 122,529 +0.01(+1.30%)
Feb 25, 2009 0.4064 0.4160 0.3805 0.3986 143,929 -0.01(-1.28%)
Feb 24, 2009 0.4271 0.4271 0.3701 0.4038 389,262 +0.00(+0.81%)
Feb 23, 2009 0.4038 0.4108 0.3779 0.4005 216,616 +0.01(+1.80%)
Feb 20, 2009 0.4038 0.4737 0.3805 0.3934 318,541 -0.02(-3.80%)
Feb 19, 2009 0.4012 0.4241 0.4012 0.4090 155,337 -0.00(-0.63%)
Feb 18, 2009 0.4426 0.4426 0.4115 0.4115 150,516 -0.03(-5.92%)
Feb 17, 2009 0.4530 0.4556 0.4348 0.4374 111,031 -0.02(-5.06%)
Feb 13, 2009 0.4685 0.4685 0.4607 0.4607 86,421 -0.01(-1.66%)
Feb 12, 2009 0.4685 0.4763 0.4659 0.4685 66,945 -0.01(-1.63%)
Feb 11, 2009 0.4866 0.4918 0.4763 0.4763 79,386 -0.01(-1.63%)
Feb 10, 2009 0.4840 0.5021 0.4840 0.4841 141,792 -0.01(-1.04%)
Feb 09, 2009 0.4892 0.4918 0.4866 0.4892 72,010 -0.02(-3.08%)
Feb 06, 2009 0.5177 0.5177 0.4944 0.5047 160,039 -0.01(-2.01%)
Feb 05, 2009 0.5151 0.5177 0.4996 0.5151 92,004 +0.00(+0.50%)
Feb 04, 2009 0.5047 0.5177 0.4944 0.5125 154,074 +0.01(+1.02%)
Feb 03, 2009 0.5021 0.5144 0.4996 0.5073 76,140 -0.00(-0.51%)
Feb 02, 2009 0.5099 0.5177 0.5047 0.5099 175,184 +0.00(+0.00%)
Jan 30, 2009 0.5125 0.5151 0.5047 0.5099 0 +0.00(+0.00%)
Jan 29, 2009 0.4763 0.5099 0.4737 0.5099 190,827 +0.02(+4.79%)
Jan 28, 2009 0.4711 0.4866 0.4711 0.4866 55,475 +0.00(+0.53%)
Jan 27, 2009 0.4944 0.4944 0.4581 0.4840 216,117 +0.02(+3.89%)
Jan 26, 2009 0.4763 0.4763 0.4633 0.4659 72,150 -0.01(-2.70%)
Jan 23, 2009 0.4659 0.5047 0.4633 0.4788 148,905 +0.01(+1.09%)
Jan 22, 2009 0.4581 0.4762 0.4504 0.4737 162,713 +0.02(+4.57%)
Jan 21, 2009 0.4478 0.5332 0.4478 0.4530 283,716 +0.00(+0.00%)
Jan 20, 2009 0.4607 0.4659 0.4378 0.4530 156,968 -0.00(-0.57%)
Jan 16, 2009 0.4530 0.4556 0.4400 0.4556 210,001 +0.02(+3.53%)
Jan 15, 2009 0.4581 0.4659 0.4348 0.4400 96,733 -0.02(-3.95%)
Jan 14, 2009 0.4659 0.4757 0.4556 0.4581 73,231 -0.02(-3.80%)
Jan 13, 2009 0.4918 0.4970 0.4659 0.4763 114,960 -0.00(-0.54%)
Jan 12, 2009 0.4556 0.4966 0.4556 0.4788 155,867 +0.02(+3.35%)
Jan 09, 2009 0.4685 0.4685 0.4478 0.4633 161,221 -0.01(-1.65%)
Jan 08, 2009 0.4607 0.4711 0.4478 0.4711 41,547 -0.00(-0.55%)
Jan 07, 2009 0.4633 0.4737 0.4607 0.4737 17,126 -0.00(-0.54%)
Jan 06, 2009 0.4581 0.4763 0.4349 0.4763 256,939 +0.03(+6.98%)
Jan 05, 2009 0.4504 0.4556 0.4400 0.4452 145,694 -0.02(-3.37%)
Jan 02, 2009 0.4271 0.4633 0.4141 0.4607 0 +0.05(+11.25%)
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.