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 (%)
May 31, 2005 0.8646 0.8750 0.8646 0.8698 166,110 -0.00(-0.30%)
May 27, 2005 0.8594 0.8750 0.8571 0.8724 318,699 +0.02(+1.81%)
May 26, 2005 0.8568 0.8594 0.8517 0.8568 92,712 -0.00(-0.30%)
May 25, 2005 0.8594 0.8620 0.8568 0.8594 108,937 -0.00(-0.30%)
May 24, 2005 0.8543 0.8620 0.8543 0.8620 110,482 +0.01(+0.91%)
May 23, 2005 0.8491 0.8568 0.8491 0.8543 166,110 +0.00(+0.30%)
May 20, 2005 0.8517 0.8568 0.8491 0.8517 117,822 +0.00(+0.00%)
May 19, 2005 0.8543 0.8594 0.8491 0.8517 79,192 -0.00(-0.30%)
May 18, 2005 0.8543 0.8620 0.8543 0.8543 197,014 -0.01(-0.60%)
May 17, 2005 0.8543 0.8594 0.8517 0.8594 83,827 +0.00(+0.00%)
May 16, 2005 0.8517 0.8620 0.8491 0.8594 144,090 +0.01(+0.91%)
May 13, 2005 0.8724 0.8724 0.8517 0.8517 150,271 -0.01(-1.50%)
May 12, 2005 0.8672 0.8724 0.8594 0.8646 86,531 +0.00(+0.00%)
May 11, 2005 0.8646 0.8646 0.8594 0.8646 54,854 +0.00(+0.30%)
May 10, 2005 0.8620 0.8646 0.8543 0.8620 96,961 +0.01(+0.60%)
May 09, 2005 0.8465 0.8594 0.8465 0.8568 95,030 +0.01(+1.22%)
May 06, 2005 0.8594 0.8597 0.8335 0.8465 312,132 -0.01(-1.21%)
May 05, 2005 0.8620 0.8646 0.8568 0.8568 165,723 -0.01(-0.60%)
May 04, 2005 0.8646 0.8698 0.8568 0.8620 232,167 -0.01(-0.60%)
May 03, 2005 0.8698 0.8853 0.8672 0.8672 157,997 -0.00(-0.30%)
May 02, 2005 0.8724 0.8776 0.8672 0.8698 94,644 -0.01(-0.59%)
Apr 29, 2005 0.8724 0.8879 0.8724 0.8750 156,838 -0.00(-0.29%)
Apr 28, 2005 0.8672 0.8801 0.8672 0.8776 397,891 +0.01(+0.89%)
Apr 27, 2005 0.8724 0.8853 0.8698 0.8698 278,137 -0.01(-1.18%)
Apr 26, 2005 0.8879 0.8879 0.8801 0.8801 42,879 -0.01(-0.87%)
Apr 25, 2005 0.8776 0.8905 0.8750 0.8879 98,120 +0.00(+0.00%)
Apr 22, 2005 0.8776 0.8879 0.8750 0.8879 118,594 +0.01(+1.18%)
Apr 21, 2005 0.8827 0.8957 0.8776 0.8776 91,940 -0.01(-1.17%)
Apr 20, 2005 0.8931 0.8983 0.8879 0.8879 114,345 -0.01(-0.58%)
Apr 19, 2005 0.8983 0.8983 0.8905 0.8931 99,279 -0.01(-0.86%)
Apr 18, 2005 0.8853 0.9164 0.8853 0.9008 254,573 +0.01(+0.87%)
Apr 15, 2005 0.8827 0.8958 0.8827 0.8931 239,507 +0.01(+0.88%)
Apr 14, 2005 0.8801 0.8905 0.8517 0.8853 602,632 +0.00(+0.26%)
Apr 13, 2005 0.8776 0.8957 0.8776 0.8830 142,159 -0.01(-1.13%)
Apr 12, 2005 0.8672 0.8931 0.8646 0.8931 262,299 +0.01(+1.17%)
Apr 11, 2005 0.8776 0.8827 0.8750 0.8827 260,367 +0.00(+0.00%)
Apr 08, 2005 0.8801 0.8905 0.8801 0.8827 168,427 +0.00(+0.00%)
Apr 07, 2005 0.8827 0.8879 0.8827 0.8827 113,572 +0.00(+0.00%)
Apr 06, 2005 0.8827 0.8905 0.8801 0.8827 154,134 -0.01(-0.58%)
Apr 05, 2005 0.8853 0.8905 0.8801 0.8879 91,167 -0.00(-0.29%)
Apr 04, 2005 0.8931 0.8957 0.8827 0.8905 131,342 +0.00(+0.00%)
Apr 01, 2005 0.8957 0.8983 0.8853 0.8905 160,315 +0.00(+0.00%)
Mar 31, 2005 0.8827 0.8905 0.8801 0.8905 146,022 +0.00(+0.29%)
Mar 30, 2005 0.8620 0.8879 0.8594 0.8879 162,633 +0.02(+1.78%)
Mar 29, 2005 0.8750 0.8827 0.8724 0.8724 111,641 -0.01(-0.88%)
Mar 28, 2005 0.8750 0.8980 0.8750 0.8801 229,850 +0.01(+0.89%)
Mar 24, 2005 0.8439 0.8801 0.8413 0.8724 348,831 +0.02(+1.81%)
Mar 23, 2005 0.8905 0.8905 0.8335 0.8568 549,708 -0.03(-3.78%)
Mar 22, 2005 0.8698 0.8957 0.8698 0.8905 207,444 +0.02(+1.78%)
Mar 21, 2005 0.8750 0.8853 0.8724 0.8750 298,611 -0.00(-0.29%)
Mar 18, 2005 0.9008 0.9034 0.8776 0.8776 208,603 -0.02(-2.59%)
Mar 17, 2005 0.9008 0.9034 0.8931 0.9008 161,088 +0.01(+1.46%)
Mar 16, 2005 0.9008 0.9112 0.8879 0.8879 237,189 -0.02(-2.28%)
Mar 15, 2005 0.9086 0.9112 0.9008 0.9086 246,847 -0.01(-0.57%)
Mar 14, 2005 0.9241 0.9293 0.9115 0.9138 310,973 -0.01(-1.12%)
Mar 11, 2005 0.9293 0.9345 0.9190 0.9241 384,371 -0.01(-1.11%)
Mar 10, 2005 0.9371 0.9397 0.9293 0.9345 148,340 -0.00(-0.28%)
Mar 09, 2005 0.9397 0.9397 0.9345 0.9371 135,978 -0.01(-0.55%)
Mar 08, 2005 0.9397 0.9449 0.9397 0.9423 149,499 +0.00(+0.00%)
Mar 07, 2005 0.9474 0.9474 0.9397 0.9423 139,841 -0.00(-0.03%)
Mar 04, 2005 0.9345 0.9474 0.9345 0.9425 520,735 +0.01(+0.58%)
Mar 03, 2005 0.9371 0.9423 0.9345 0.9371 385,143 -0.00(-0.28%)
Mar 02, 2005 0.9397 0.9449 0.9371 0.9397 191,992 +0.00(+0.00%)
Mar 01, 2005 0.9397 0.9425 0.9394 0.9397 147,181 +0.00(+0.28%)
Feb 28, 2005 0.9423 0.9449 0.9319 0.9371 234,099 -0.01(-0.55%)
Feb 25, 2005 0.9397 0.9449 0.9345 0.9423 237,576 +0.00(+0.00%)
Feb 24, 2005 0.9319 0.9474 0.9293 0.9423 251,869 -0.01(-0.55%)
Feb 23, 2005 0.9371 0.9474 0.9345 0.9474 301,316 +0.01(+1.11%)
Feb 22, 2005 0.9267 0.9500 0.9241 0.9371 429,182 -0.01(-1.36%)
Feb 18, 2005 0.9500 0.9552 0.9451 0.9500 157,611 -0.01(-0.54%)
Feb 17, 2005 0.9500 0.9552 0.9500 0.9552 186,584 -0.00(-0.27%)
Feb 16, 2005 0.9526 0.9578 0.9500 0.9578 232,167 +0.01(+0.54%)
Feb 15, 2005 0.9526 0.9578 0.9500 0.9526 174,608 +0.00(+0.00%)
Feb 14, 2005 0.9526 0.9604 0.9449 0.9526 376,258 +0.01(+0.55%)
Feb 11, 2005 0.9552 0.9578 0.9423 0.9474 134,433 -0.00(-0.27%)
Feb 10, 2005 0.9526 0.9578 0.9423 0.9500 264,231 +0.00(+0.27%)
Feb 09, 2005 0.9526 0.9552 0.9474 0.9474 181,175 -0.01(-0.54%)
Feb 08, 2005 0.9474 0.9552 0.9449 0.9526 155,679 +0.00(+0.27%)
Feb 07, 2005 0.9474 0.9526 0.9449 0.9500 151,816 +0.00(+0.00%)
Feb 04, 2005 0.9474 0.9500 0.9397 0.9500 126,707 +0.01(+0.55%)
Feb 03, 2005 0.9371 0.9474 0.9345 0.9449 314,064 +0.01(+0.55%)
Feb 02, 2005 0.9319 0.9423 0.9319 0.9397 168,814 +0.00(+0.28%)
Feb 01, 2005 0.9371 0.9423 0.9267 0.9371 174,222 -0.00(-0.28%)
Jan 31, 2005 0.9345 0.9397 0.9345 0.9397 81,509 +0.01(+0.55%)
Jan 28, 2005 0.9345 0.9397 0.9345 0.9345 138,296 -0.00(-0.28%)
Jan 27, 2005 0.9423 0.9423 0.9345 0.9371 156,452 -0.01(-1.09%)
Jan 26, 2005 0.9526 0.9552 0.9449 0.9474 437,294 -0.01(-0.54%)
Jan 25, 2005 0.9449 0.9526 0.9449 0.9526 214,784 +0.01(+0.82%)
Jan 24, 2005 0.9449 0.9474 0.9345 0.9449 424,546 +0.01(+1.11%)
Jan 21, 2005 0.9397 0.9474 0.9319 0.9345 243,370 -0.00(-0.28%)
Jan 20, 2005 0.9293 0.9397 0.9216 0.9371 258,436 +0.02(+1.69%)
Jan 19, 2005 0.9267 0.9319 0.9216 0.9216 279,296 +0.00(+0.28%)
Jan 18, 2005 0.9397 0.9423 0.9164 0.9190 581,771 -0.01(-1.39%)
Jan 14, 2005 0.9449 0.9474 0.9319 0.9319 311,746 -0.01(-1.37%)
Jan 13, 2005 0.9474 0.9578 0.9449 0.9449 275,820 -0.01(-0.54%)
Jan 12, 2005 0.9526 0.9552 0.9423 0.9500 168,427 +0.00(+0.27%)
Jan 11, 2005 0.9682 0.9707 0.9423 0.9474 227,532 -0.01(-0.81%)
Jan 10, 2005 0.9397 0.9707 0.9293 0.9552 421,842 +0.02(+1.93%)
Jan 07, 2005 0.9397 0.9397 0.9267 0.9371 204,354 +0.01(+0.56%)
Jan 06, 2005 0.9267 0.9345 0.9241 0.9319 655,169 +0.00(+0.28%)
Jan 05, 2005 0.9319 0.9319 0.9241 0.9293 263,844 -0.00(-0.28%)
Jan 04, 2005 0.9293 0.9371 0.9267 0.9319 156,452 -0.01(-0.55%)
Jan 03, 2005 0.9267 0.9423 0.9267 0.9371 167,655 +0.00(+0.00%)
Dec 31, 2004 0.9241 0.9397 0.9241 0.9371 146,022 +0.01(+0.56%)
Dec 30, 2004 0.9164 0.9319 0.9164 0.9319 188,515 +0.02(+1.69%)
Dec 29, 2004 0.9190 0.9267 0.9112 0.9164 398,278 -0.01(-1.12%)
Dec 28, 2004 0.9190 0.9267 0.9164 0.9267 178,858 +0.01(+0.56%)
Dec 27, 2004 0.9241 0.9267 0.9164 0.9216 232,167 +0.00(+0.28%)
Dec 23, 2004 0.9112 0.9241 0.9112 0.9190 271,184 +0.01(+0.57%)
Dec 22, 2004 0.9112 0.9241 0.9112 0.9138 246,461 +0.00(+0.00%)
Dec 21, 2004 0.9112 0.9164 0.9112 0.9138 148,340 +0.00(+0.28%)
Dec 20, 2004 0.9112 0.9164 0.9086 0.9112 222,124 +0.00(+0.28%)
Dec 17, 2004 0.9138 0.9190 0.9086 0.9086 315,222 -0.01(-0.57%)
Dec 16, 2004 0.9164 0.9190 0.9112 0.9138 211,307 +0.00(+0.00%)
Dec 15, 2004 0.9112 0.9190 0.9112 0.9138 316,381 -0.01(-0.56%)
Dec 14, 2004 0.9216 0.9216 0.9112 0.9190 101,597 +0.00(+0.00%)
Dec 13, 2004 0.9112 0.9319 0.9112 0.9190 417,979 +0.00(+0.28%)
Dec 10, 2004 0.9164 0.9190 0.9086 0.9164 341,491 +0.00(+0.28%)
Dec 09, 2004 0.9086 0.9138 0.9086 0.9138 102,370 +0.00(+0.28%)
Dec 08, 2004 0.9086 0.9164 0.9086 0.9112 103,915 -0.00(-0.28%)
Dec 07, 2004 0.9138 0.9138 0.9060 0.9138 121,299 +0.01(+0.57%)
Dec 06, 2004 0.9112 0.9138 0.9008 0.9086 276,592 -0.00(-0.28%)
Dec 03, 2004 0.9008 0.9138 0.9008 0.9112 101,597 +0.01(+1.12%)
Dec 02, 2004 0.9034 0.9138 0.9008 0.9011 212,466 -0.00(-0.54%)
Dec 01, 2004 0.9138 0.9138 0.9034 0.9060 258,436 -0.00(-0.31%)
Nov 30, 2004 0.9164 0.9216 0.9089 0.9089 116,277 -0.00(-0.54%)
Nov 29, 2004 0.9164 0.9241 0.9112 0.9138 84,986 -0.00(-0.28%)
Nov 26, 2004 0.9216 0.9216 0.9112 0.9164 57,945 -0.01(-0.84%)
Nov 24, 2004 0.9112 0.9241 0.9112 0.9241 373,168 +0.01(+1.42%)
Nov 23, 2004 0.9190 0.9241 0.9112 0.9112 145,636 -0.01(-0.56%)
Nov 22, 2004 0.9164 0.9190 0.9034 0.9164 305,565 +0.01(+0.57%)
Nov 19, 2004 0.9164 0.9190 0.9086 0.9112 126,320 +0.00(+0.00%)
Nov 18, 2004 0.9086 0.9241 0.9060 0.9112 224,828 +0.00(+0.00%)
Nov 17, 2004 0.9060 0.9190 0.9060 0.9112 105,074 +0.00(+0.00%)
Nov 16, 2004 0.9164 0.9190 0.9034 0.9112 206,671 -0.01(-0.85%)
Nov 15, 2004 0.9060 0.9190 0.9008 0.9190 295,521 +0.01(+1.14%)
Nov 12, 2004 0.9060 0.9112 0.8983 0.9086 196,628 +0.01(+0.57%)
Nov 11, 2004 0.9034 0.9112 0.8983 0.9034 118,594 +0.00(+0.29%)
Nov 10, 2004 0.8983 0.9034 0.8957 0.9008 82,282 -0.01(-0.85%)
Nov 09, 2004 0.8957 0.9112 0.8957 0.9086 137,523 +0.01(+1.45%)
Nov 08, 2004 0.9060 0.9164 0.8957 0.8957 175,767 -0.01(-1.42%)
Nov 05, 2004 0.9190 0.9190 0.9008 0.9086 160,315 -0.02(-1.68%)
Nov 04, 2004 0.9190 0.9241 0.9138 0.9241 103,142 +0.00(+0.28%)
Nov 03, 2004 0.9138 0.9216 0.9112 0.9216 149,499 +0.01(+0.56%)
Nov 02, 2004 0.9112 0.9164 0.9086 0.9164 130,183 +0.00(+0.28%)
Nov 01, 2004 0.9190 0.9190 0.9060 0.9138 263,844 +0.01(+0.57%)
Oct 29, 2004 0.9164 0.9190 0.9086 0.9086 110,868 +0.00(+0.00%)
Oct 28, 2004 0.9190 0.9190 0.9060 0.9086 154,134 -0.01(-0.57%)
Oct 27, 2004 0.9112 0.9190 0.9060 0.9138 237,189 -0.01(-0.56%)
Oct 26, 2004 0.9164 0.9267 0.9138 0.9190 245,688 +0.00(+0.28%)
Oct 25, 2004 0.9112 0.9216 0.9086 0.9164 134,819 +0.00(+0.00%)
Oct 22, 2004 0.9112 0.9216 0.9086 0.9164 191,219 +0.00(+0.00%)
Oct 21, 2004 0.9164 0.9190 0.9086 0.9164 100,438 +0.00(+0.00%)
Oct 20, 2004 0.9086 0.9164 0.9086 0.9164 151,430 +0.01(+0.85%)
Oct 19, 2004 0.9112 0.9164 0.9086 0.9086 149,112 +0.01(+0.57%)
Oct 18, 2004 0.9034 0.9138 0.8983 0.9034 208,989 +0.00(+0.00%)
Oct 15, 2004 0.9060 0.9060 0.8983 0.9034 173,836 +0.00(+0.00%)
Oct 14, 2004 0.9164 0.9164 0.9008 0.9034 315,609 -0.01(-1.13%)
Oct 13, 2004 0.9086 0.9164 0.9086 0.9138 98,120 +0.00(+0.00%)
Oct 12, 2004 0.9164 0.9190 0.9060 0.9138 122,844 +0.01(+0.57%)
Oct 11, 2004 0.9086 0.9164 0.9008 0.9086 166,496 +0.01(+0.57%)
Oct 08, 2004 0.9086 0.9112 0.9034 0.9034 83,441 -0.00(-0.29%)
Oct 07, 2004 0.9034 0.9086 0.9008 0.9060 155,679 +0.00(+0.00%)
Oct 06, 2004 0.8983 0.9086 0.8957 0.9060 205,126 +0.01(+0.57%)
Oct 05, 2004 0.9034 0.9034 0.8931 0.9008 193,151 +0.00(+0.29%)
Oct 04, 2004 0.8983 0.9008 0.8931 0.8983 69,920 +0.01(+0.58%)
Oct 01, 2004 0.8983 0.9060 0.8905 0.8931 428,795 +0.00(+0.00%)
Sep 30, 2004 0.9086 0.9241 0.8853 0.8931 555,116 -0.01(-1.43%)
Sep 29, 2004 0.9086 0.9164 0.9060 0.9060 147,953 -0.00(-0.28%)
Sep 28, 2004 0.9164 0.9190 0.9060 0.9086 156,838 -0.00(-0.28%)
Sep 27, 2004 0.9112 0.9190 0.9034 0.9112 185,038 +0.01(+0.57%)
Sep 24, 2004 0.9008 0.9112 0.9008 0.9060 149,885 +0.01(+0.57%)
Sep 23, 2004 0.9060 0.9112 0.9008 0.9008 179,244 -0.00(-0.29%)
Sep 22, 2004 0.9112 0.9138 0.9034 0.9034 184,266 +0.00(+0.29%)
Sep 21, 2004 0.9086 0.9112 0.9008 0.9008 188,901 -0.00(-0.29%)
Sep 20, 2004 0.9112 0.9164 0.9008 0.9034 161,860 +0.00(+0.29%)
Sep 17, 2004 0.9190 0.9216 0.8983 0.9008 209,762 -0.02(-1.69%)
Sep 16, 2004 0.9190 0.9190 0.9086 0.9164 134,433 -0.00(-0.28%)
Sep 15, 2004 0.9060 0.9190 0.9060 0.9190 208,603 +0.01(+0.85%)
Sep 14, 2004 0.9112 0.9164 0.9008 0.9112 138,296 +0.01(+0.86%)
Sep 13, 2004 0.9008 0.9190 0.8957 0.9034 323,721 +0.01(+1.16%)
Sep 10, 2004 0.8983 0.9034 0.8931 0.8931 87,304 +0.00(+0.00%)
Sep 09, 2004 0.9034 0.9034 0.8905 0.8931 200,877 +0.00(+0.00%)
Sep 08, 2004 0.8879 0.9008 0.8879 0.8931 116,277 +0.00(+0.29%)
Sep 07, 2004 0.8983 0.9008 0.8879 0.8905 115,890 +0.00(+0.00%)
Sep 03, 2004 0.8931 0.8957 0.8853 0.8905 92,326 +0.00(+0.00%)
Sep 02, 2004 0.8879 0.8957 0.8879 0.8905 75,329 +0.00(+0.29%)
Sep 01, 2004 0.8957 0.8983 0.8853 0.8879 156,452 -0.00(-0.29%)
Aug 31, 2004 0.8879 0.8931 0.8853 0.8905 62,581 +0.01(+0.88%)
Aug 30, 2004 0.8827 0.8879 0.8776 0.8827 226,759 -0.00(-0.29%)
Aug 27, 2004 0.8776 0.8879 0.8776 0.8853 167,655 +0.00(+0.29%)
Aug 26, 2004 0.8879 0.8931 0.8776 0.8827 134,819 +0.00(+0.00%)
Aug 25, 2004 0.8879 0.8931 0.8801 0.8827 200,877 -0.00(-0.29%)
Aug 24, 2004 0.8879 0.8905 0.8750 0.8853 142,931 -0.00(-0.29%)
Aug 23, 2004 0.8801 0.8879 0.8776 0.8879 156,452 +0.01(+0.88%)
Aug 20, 2004 0.8827 0.8853 0.8750 0.8801 546,618 +0.00(+0.30%)
Aug 19, 2004 0.8827 0.8853 0.8776 0.8776 37,085 +0.00(+0.00%)
Aug 18, 2004 0.8750 0.8853 0.8750 0.8776 107,392 +0.00(+0.00%)
Aug 17, 2004 0.8853 0.8853 0.8750 0.8776 265,389 -0.01(-0.59%)
Aug 16, 2004 0.8724 0.8853 0.8724 0.8827 184,266 +0.01(+0.89%)
Aug 13, 2004 0.8724 0.8776 0.8672 0.8750 241,825 +0.00(+0.00%)
Aug 12, 2004 0.8672 0.8750 0.8646 0.8750 183,107 +0.01(+0.60%)
Aug 11, 2004 0.8698 0.8750 0.8646 0.8698 140,227 +0.00(+0.30%)
Aug 10, 2004 0.8724 0.8750 0.8672 0.8672 124,003 -0.00(-0.30%)
Aug 09, 2004 0.8698 0.8750 0.8620 0.8698 219,419 +0.01(+0.60%)
Aug 06, 2004 0.8594 0.8698 0.8594 0.8646 182,334 +0.00(+0.30%)
Aug 05, 2004 0.8646 0.8646 0.8568 0.8620 160,315 +0.00(+0.00%)
Aug 04, 2004 0.8543 0.8620 0.8543 0.8620 320,631 +0.01(+0.91%)
Aug 03, 2004 0.8594 0.8594 0.8517 0.8543 228,691 -0.01(-0.60%)
Aug 02, 2004 0.8594 0.8646 0.8543 0.8594 311,746 +0.00(+0.30%)
Jul 30, 2004 0.8568 0.8568 0.8465 0.8568 117,822 +0.00(+0.30%)
Jul 29, 2004 0.8517 0.8543 0.8465 0.8543 59,104 +0.01(+0.61%)
Jul 28, 2004 0.8465 0.8517 0.8439 0.8491 95,803 -0.01(-0.61%)
Jul 27, 2004 0.8568 0.8594 0.8491 0.8543 197,400 +0.00(+0.30%)
Jul 26, 2004 0.8620 0.8646 0.8517 0.8517 159,542 -0.01(-0.60%)
Jul 23, 2004 0.8543 0.8594 0.8543 0.8568 79,578 +0.00(+0.30%)
Jul 22, 2004 0.8568 0.8620 0.8491 0.8543 161,860 +0.00(+0.30%)
Jul 21, 2004 0.8568 0.8594 0.8465 0.8517 185,038 -0.00(-0.30%)
Jul 20, 2004 0.8543 0.8620 0.8543 0.8543 72,238 -0.00(-0.30%)
Jul 19, 2004 0.8620 0.8646 0.8568 0.8568 204,740 +0.01(+0.61%)
Jul 16, 2004 0.8543 0.8620 0.8517 0.8517 152,975 -0.00(-0.30%)
Jul 15, 2004 0.8543 0.8543 0.8491 0.8543 130,570 +0.00(+0.00%)
Jul 14, 2004 0.8543 0.8594 0.8517 0.8543 121,685 +0.00(+0.00%)
Jul 13, 2004 0.8568 0.8568 0.8543 0.8543 90,008 +0.00(+0.00%)
Jul 12, 2004 0.8517 0.8568 0.8491 0.8543 168,041 +0.00(+0.00%)
Jul 09, 2004 0.8543 0.8543 0.8517 0.8543 77,260 +0.00(+0.00%)
Jul 08, 2004 0.8543 0.8543 0.8465 0.8543 64,898 +0.00(+0.00%)
Jul 07, 2004 0.8465 0.8568 0.8413 0.8543 279,683 +0.01(+1.23%)
Jul 06, 2004 0.8413 0.8465 0.8387 0.8439 211,307 +0.01(+0.62%)
Jul 02, 2004 0.8413 0.8439 0.8361 0.8387 101,983 +0.01(+0.62%)
Jul 01, 2004 0.8387 0.8413 0.8335 0.8335 74,170 +0.00(+0.31%)
Jun 30, 2004 0.8387 0.8413 0.8310 0.8310 104,688 +0.00(+0.31%)
Jun 29, 2004 0.8310 0.8335 0.8284 0.8284 135,592 -0.00(-0.31%)
Jun 28, 2004 0.8413 0.8413 0.8310 0.8310 76,101 -0.01(-1.23%)
Jun 25, 2004 0.8387 0.8413 0.8335 0.8413 174,995 +0.01(+0.62%)
Jun 24, 2004 0.8387 0.8387 0.8310 0.8361 116,663 +0.01(+0.62%)
Jun 23, 2004 0.8387 0.8439 0.8310 0.8310 129,025 -0.00(-0.31%)
Jun 22, 2004 0.8361 0.8439 0.8310 0.8335 245,688 -0.01(-0.62%)
Jun 21, 2004 0.8439 0.8465 0.8361 0.8387 136,751 +0.00(+0.00%)
Jun 18, 2004 0.8465 0.8465 0.8361 0.8387 97,348 -0.00(-0.31%)
Jun 17, 2004 0.8361 0.8465 0.8361 0.8413 179,244 +0.01(+0.62%)
Jun 16, 2004 0.8465 0.8465 0.8361 0.8361 84,986 -0.01(-1.22%)
Jun 15, 2004 0.8361 0.8465 0.8335 0.8465 267,321 +0.01(+1.24%)
Jun 14, 2004 0.8361 0.8465 0.8361 0.8361 195,469 -0.00(-0.31%)
Jun 10, 2004 0.8491 0.8491 0.8310 0.8387 268,094 -0.01(-1.22%)
Jun 09, 2004 0.8439 0.8517 0.8413 0.8491 209,762 +0.01(+0.92%)
Jun 08, 2004 0.8465 0.8491 0.8387 0.8413 139,841 -0.01(-0.61%)
Jun 07, 2004 0.8413 0.8491 0.8361 0.8465 126,707 +0.01(+0.62%)
Jun 04, 2004 0.8491 0.8517 0.8335 0.8413 123,230 -0.01(-0.61%)
Jun 03, 2004 0.8517 0.8517 0.8361 0.8465 112,414 -0.00(-0.30%)
Jun 02, 2004 0.8491 0.8517 0.8465 0.8491 92,326 +0.00(+0.31%)
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.