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, 2006 0.8593 0.8593 0.8412 0.8438 270,055 -0.01(-1.51%)
May 30, 2006 0.8567 0.8593 0.8516 0.8567 107,404 -0.00(-0.30%)
May 26, 2006 0.8593 0.8593 0.8545 0.8593 114,358 -0.00(-0.30%)
May 25, 2006 0.8593 0.8619 0.8593 0.8619 198,967 +0.01(+0.60%)
May 24, 2006 0.8593 0.8593 0.8490 0.8567 223,307 +0.00(+0.00%)
May 23, 2006 0.8464 0.8593 0.8464 0.8567 72,246 +0.01(+1.22%)
May 22, 2006 0.8490 0.8593 0.8464 0.8464 164,583 -0.01(-0.91%)
May 19, 2006 0.8490 0.8619 0.8470 0.8542 73,019 +0.00(+0.30%)
May 18, 2006 0.8438 0.8567 0.8412 0.8516 57,565 +0.01(+0.92%)
May 17, 2006 0.8542 0.8593 0.8438 0.8438 181,196 -0.01(-0.91%)
May 16, 2006 0.8593 0.8593 0.8516 0.8516 106,631 -0.00(-0.30%)
May 15, 2006 0.8542 0.8619 0.8516 0.8542 149,515 +0.00(+0.30%)
May 12, 2006 0.8542 0.8567 0.8490 0.8516 161,492 +0.00(+0.30%)
May 11, 2006 0.8567 0.8567 0.8490 0.8490 73,019 -0.01(-0.61%)
May 10, 2006 0.8542 0.8567 0.8516 0.8542 60,656 -0.00(-0.30%)
May 09, 2006 0.8542 0.8567 0.8516 0.8567 160,719 +0.01(+0.91%)
May 08, 2006 0.8542 0.8567 0.8490 0.8490 154,538 -0.00(-0.30%)
May 05, 2006 0.8542 0.8567 0.8516 0.8516 122,085 +0.00(+0.30%)
May 04, 2006 0.8516 0.8567 0.8490 0.8490 203,990 -0.00(-0.30%)
May 03, 2006 0.8542 0.8567 0.8516 0.8516 87,700 -0.00(-0.30%)
May 02, 2006 0.8516 0.8619 0.8502 0.8542 118,608 -0.00(-0.30%)
May 01, 2006 0.8567 0.8645 0.8542 0.8567 215,580 -0.01(-0.60%)
Apr 28, 2006 0.8593 0.8619 0.8593 0.8619 93,109 +0.00(+0.00%)
Apr 27, 2006 0.8567 0.8619 0.8516 0.8619 172,696 +0.01(+1.22%)
Apr 26, 2006 0.8542 0.8567 0.8490 0.8516 384,800 -0.01(-0.60%)
Apr 25, 2006 0.8490 0.8567 0.8438 0.8567 176,559 +0.00(+0.30%)
Apr 24, 2006 0.8438 0.8542 0.8412 0.8542 154,538 +0.01(+1.23%)
Apr 21, 2006 0.8567 0.8619 0.8438 0.8438 242,624 -0.02(-1.81%)
Apr 20, 2006 0.8593 0.8619 0.8567 0.8593 120,926 +0.00(+0.00%)
Apr 19, 2006 0.8542 0.8645 0.8496 0.8593 144,106 +0.00(+0.00%)
Apr 18, 2006 0.8438 0.8593 0.8412 0.8593 220,989 +0.02(+1.84%)
Apr 17, 2006 0.8490 0.8516 0.8438 0.8438 115,517 -0.01(-0.61%)
Apr 13, 2006 0.8516 0.8516 0.8464 0.8490 104,699 -0.00(-0.30%)
Apr 12, 2006 0.8412 0.8516 0.8412 0.8516 202,058 +0.01(+0.92%)
Apr 11, 2006 0.8464 0.8464 0.8438 0.8438 86,155 +0.00(+0.00%)
Apr 10, 2006 0.8464 0.8542 0.8438 0.8438 37,089 -0.00(-0.31%)
Apr 07, 2006 0.8567 0.8593 0.8464 0.8464 119,767 -0.01(-0.61%)
Apr 06, 2006 0.8567 0.8619 0.8516 0.8516 309,076 -0.01(-0.90%)
Apr 05, 2006 0.8542 0.8593 0.8516 0.8593 191,241 +0.00(+0.30%)
Apr 04, 2006 0.8593 0.8593 0.8542 0.8567 78,428 +0.00(+0.30%)
Apr 03, 2006 0.8593 0.8651 0.8516 0.8542 114,744 -0.01(-1.20%)
Mar 31, 2006 0.8542 0.8645 0.8490 0.8645 137,538 +0.00(+0.00%)
Mar 30, 2006 0.8542 0.8671 0.8516 0.8645 125,562 +0.01(+0.61%)
Mar 29, 2006 0.8619 0.8619 0.8490 0.8593 71,087 -0.01(-0.90%)
Mar 28, 2006 0.8645 0.8697 0.8567 0.8671 149,515 +0.01(+0.60%)
Mar 27, 2006 0.8671 0.8671 0.8593 0.8619 149,515 +0.00(+0.30%)
Mar 24, 2006 0.8645 0.8671 0.8542 0.8593 185,832 -0.01(-0.60%)
Mar 23, 2006 0.8593 0.8671 0.8593 0.8645 91,563 +0.01(+1.21%)
Mar 22, 2006 0.8567 0.8645 0.8499 0.8542 202,058 +0.00(+0.30%)
Mar 21, 2006 0.8542 0.8619 0.8516 0.8516 193,945 -0.01(-1.20%)
Mar 20, 2006 0.8593 0.8645 0.8567 0.8619 138,698 +0.01(+0.91%)
Mar 17, 2006 0.8619 0.8619 0.8542 0.8542 82,677 -0.01(-0.90%)
Mar 16, 2006 0.8593 0.8619 0.8496 0.8619 99,677 +0.00(+0.30%)
Mar 15, 2006 0.8542 0.8645 0.8412 0.8593 185,832 +0.02(+1.84%)
Mar 14, 2006 0.8360 0.8542 0.8288 0.8438 282,032 +0.02(+1.87%)
Mar 13, 2006 0.8283 0.8309 0.8257 0.8283 300,963 +0.00(+0.00%)
Mar 10, 2006 0.8335 0.8542 0.8257 0.8283 248,033 -0.01(-0.62%)
Mar 09, 2006 0.8335 0.8412 0.8231 0.8335 200,899 +0.00(+0.00%)
Mar 08, 2006 0.8438 0.8464 0.8231 0.8335 357,755 -0.01(-1.53%)
Mar 07, 2006 0.8542 0.8567 0.8438 0.8464 210,558 -0.01(-1.21%)
Mar 06, 2006 0.8619 0.8645 0.8542 0.8567 114,358 -0.01(-0.60%)
Mar 03, 2006 0.8671 0.8671 0.8619 0.8619 314,485 -0.01(-0.60%)
Mar 02, 2006 0.8645 0.8671 0.8619 0.8671 117,062 +0.00(+0.00%)
Mar 01, 2006 0.8593 0.8671 0.8593 0.8671 192,013 +0.01(+0.60%)
Feb 28, 2006 0.8619 0.8645 0.8593 0.8619 161,106 +0.00(+0.00%)
Feb 27, 2006 0.8567 0.8662 0.8567 0.8619 299,804 +0.01(+0.60%)
Feb 24, 2006 0.8671 0.8671 0.8542 0.8567 230,648 -0.01(-1.19%)
Feb 23, 2006 0.8697 0.8697 0.8645 0.8671 195,490 -0.00(-0.30%)
Feb 22, 2006 0.8619 0.8697 0.8619 0.8697 141,016 +0.01(+0.60%)
Feb 21, 2006 0.8619 0.8645 0.8619 0.8645 149,902 +0.00(+0.30%)
Feb 17, 2006 0.8645 0.8645 0.8593 0.8619 92,722 +0.00(+0.00%)
Feb 16, 2006 0.8645 0.8671 0.8619 0.8619 151,447 +0.00(+0.30%)
Feb 15, 2006 0.8593 0.8619 0.8571 0.8593 155,697 +0.00(+0.00%)
Feb 14, 2006 0.8593 0.8619 0.8542 0.8593 386,731 -0.00(-0.30%)
Feb 13, 2006 0.8542 0.8619 0.8542 0.8619 142,175 +0.01(+0.91%)
Feb 10, 2006 0.8619 0.8619 0.8542 0.8542 116,676 -0.00(-0.30%)
Feb 09, 2006 0.8516 0.8593 0.8490 0.8567 71,087 +0.01(+1.22%)
Feb 08, 2006 0.8593 0.8593 0.8464 0.8464 121,312 -0.01(-0.91%)
Feb 07, 2006 0.8697 0.8723 0.8542 0.8542 185,832 -0.01(-1.49%)
Feb 06, 2006 0.8645 0.8697 0.8593 0.8671 102,381 +0.01(+0.60%)
Feb 03, 2006 0.8645 0.8671 0.8619 0.8619 32,453 -0.01(-0.60%)
Feb 02, 2006 0.8671 0.8697 0.8645 0.8671 92,722 +0.00(+0.00%)
Feb 01, 2006 0.8671 0.8723 0.8645 0.8671 86,155 +0.00(+0.30%)
Jan 31, 2006 0.8723 0.8725 0.8645 0.8645 180,423 +0.00(+0.00%)
Jan 30, 2006 0.8645 0.8671 0.8567 0.8645 218,285 -0.00(-0.30%)
Jan 27, 2006 0.8593 0.8671 0.8593 0.8671 321,053 -0.00(-0.30%)
Jan 26, 2006 0.8723 0.8723 0.8645 0.8697 333,029 -0.00(-0.30%)
Jan 25, 2006 0.8645 0.8723 0.8645 0.8723 213,649 +0.01(+1.20%)
Jan 24, 2006 0.8645 0.8723 0.8619 0.8619 171,923 -0.01(-0.89%)
Jan 23, 2006 0.8567 0.8697 0.8567 0.8697 219,444 +0.01(+1.51%)
Jan 20, 2006 0.8593 0.8593 0.8542 0.8567 117,835 -0.01(-0.60%)
Jan 19, 2006 0.8567 0.8671 0.8567 0.8619 194,718 +0.01(+0.60%)
Jan 18, 2006 0.8619 0.8619 0.8490 0.8567 137,152 -0.00(-0.30%)
Jan 17, 2006 0.8542 0.8619 0.8516 0.8593 202,058 -0.00(-0.30%)
Jan 13, 2006 0.8619 0.8668 0.8516 0.8619 170,764 +0.00(+0.00%)
Jan 12, 2006 0.8671 0.8671 0.8516 0.8619 148,743 +0.00(+0.00%)
Jan 11, 2006 0.8593 0.8645 0.8516 0.8619 261,555 +0.00(+0.30%)
Jan 10, 2006 0.8645 0.8645 0.8516 0.8593 242,624 -0.01(-1.19%)
Jan 09, 2006 0.8438 0.8956 0.8438 0.8697 434,638 +0.02(+2.44%)
Jan 06, 2006 0.8567 0.8619 0.8309 0.8490 323,757 -0.01(-0.61%)
Jan 05, 2006 0.8386 0.8542 0.8283 0.8542 271,600 +0.03(+3.13%)
Jan 04, 2006 0.8179 0.8335 0.8153 0.8283 217,898 +0.01(+0.95%)
Jan 03, 2006 0.8076 0.8231 0.8076 0.8205 183,900 +0.02(+1.93%)
Dec 30, 2005 0.7998 0.8102 0.7923 0.8050 423,434 +0.01(+0.65%)
Dec 29, 2005 0.8050 0.8127 0.7998 0.7998 299,031 -0.01(-1.28%)
Dec 28, 2005 0.8257 0.8335 0.8076 0.8102 345,779 -0.02(-2.19%)
Dec 27, 2005 0.8102 0.8283 0.8059 0.8283 620,470 +0.01(+1.27%)
Dec 23, 2005 0.8076 0.8257 0.8024 0.8179 231,034 +0.01(+1.28%)
Dec 22, 2005 0.8153 0.8153 0.7998 0.8076 183,900 -0.00(-0.32%)
Dec 21, 2005 0.8102 0.8153 0.8076 0.8102 346,551 +0.00(+0.32%)
Dec 20, 2005 0.8024 0.8153 0.7998 0.8076 526,588 +0.01(+0.65%)
Dec 19, 2005 0.8024 0.8127 0.7998 0.8024 304,826 -0.00(-0.32%)
Dec 16, 2005 0.8050 0.8076 0.7998 0.8050 183,127 +0.00(+0.00%)
Dec 15, 2005 0.8076 0.8127 0.8024 0.8050 338,824 -0.01(-0.96%)
Dec 14, 2005 0.8127 0.8179 0.8024 0.8127 316,030 +0.00(+0.00%)
Dec 13, 2005 0.8127 0.8231 0.8050 0.8127 437,343 -0.01(-0.95%)
Dec 12, 2005 0.8127 0.8257 0.8102 0.8205 329,939 +0.00(+0.00%)
Dec 09, 2005 0.8205 0.8231 0.8127 0.8205 219,444 +0.00(+0.32%)
Dec 08, 2005 0.8153 0.8231 0.8091 0.8179 142,175 -0.00(-0.32%)
Dec 07, 2005 0.8076 0.8231 0.8076 0.8205 373,982 +0.01(+1.28%)
Dec 06, 2005 0.8231 0.8335 0.8050 0.8102 139,470 -0.01(-1.26%)
Dec 05, 2005 0.8153 0.8205 0.8050 0.8205 247,647 +0.01(+0.63%)
Dec 02, 2005 0.8127 0.8179 0.8102 0.8153 172,696 +0.00(+0.00%)
Dec 01, 2005 0.8231 0.8257 0.8127 0.8153 209,399 +0.00(+0.00%)
Nov 30, 2005 0.8205 0.8207 0.8153 0.8153 118,994 -0.01(-0.63%)
Nov 29, 2005 0.8153 0.8231 0.8153 0.8205 98,518 -0.00(-0.31%)
Nov 28, 2005 0.8153 0.8231 0.8127 0.8231 56,406 +0.01(+0.63%)
Nov 25, 2005 0.8205 0.8257 0.8153 0.8179 213,649 -0.01(-0.63%)
Nov 23, 2005 0.8127 0.8257 0.8127 0.8231 290,918 +0.01(+0.95%)
Nov 22, 2005 0.8257 0.8283 0.8113 0.8153 266,578 -0.01(-1.25%)
Nov 21, 2005 0.8231 0.8360 0.8205 0.8257 1,321,301 +0.00(+0.00%)
Nov 18, 2005 0.8257 0.8309 0.8236 0.8257 134,448 -0.00(-0.31%)
Nov 17, 2005 0.8309 0.8386 0.8257 0.8283 396,390 -0.00(-0.31%)
Nov 16, 2005 0.8335 0.8412 0.8309 0.8309 82,291 -0.01(-0.93%)
Nov 15, 2005 0.8335 0.8464 0.8309 0.8386 227,171 +0.00(+0.31%)
Nov 14, 2005 0.8386 0.8542 0.8283 0.8360 181,968 +0.00(+0.31%)
Nov 11, 2005 0.8386 0.8386 0.8335 0.8335 70,701 -0.01(-0.62%)
Nov 10, 2005 0.8335 0.8386 0.8309 0.8386 88,086 +0.00(+0.31%)
Nov 09, 2005 0.8335 0.8386 0.8309 0.8360 106,631 +0.00(+0.00%)
Nov 08, 2005 0.8283 0.8438 0.8283 0.8360 124,016 +0.00(+0.31%)
Nov 07, 2005 0.8360 0.8464 0.8283 0.8335 211,330 -0.01(-0.62%)
Nov 04, 2005 0.8438 0.8445 0.8360 0.8386 118,221 -0.01(-0.61%)
Nov 03, 2005 0.8412 0.8567 0.8386 0.8438 147,970 +0.01(+0.62%)
Nov 02, 2005 0.8412 0.8412 0.8309 0.8386 225,239 -0.00(-0.31%)
Nov 01, 2005 0.8412 0.8490 0.8335 0.8412 178,877 -0.01(-0.61%)
Oct 31, 2005 0.8490 0.8542 0.8412 0.8464 137,152 -0.00(-0.30%)
Oct 28, 2005 0.8412 0.8516 0.8360 0.8490 207,853 -0.00(-0.30%)
Oct 27, 2005 0.8542 0.8542 0.8438 0.8516 107,017 -0.00(-0.30%)
Oct 26, 2005 0.8438 0.8567 0.8438 0.8542 170,764 +0.01(+1.23%)
Oct 25, 2005 0.8464 0.8490 0.8417 0.8438 52,542 +0.00(+0.00%)
Oct 24, 2005 0.8360 0.8490 0.8341 0.8438 78,041 +0.01(+0.93%)
Oct 21, 2005 0.8412 0.8412 0.8335 0.8360 138,311 -0.01(-0.62%)
Oct 20, 2005 0.8490 0.8593 0.8386 0.8412 91,563 -0.01(-0.91%)
Oct 19, 2005 0.8412 0.8542 0.8360 0.8490 184,673 +0.01(+0.92%)
Oct 18, 2005 0.8438 0.8490 0.8412 0.8412 91,563 -0.01(-0.91%)
Oct 17, 2005 0.8309 0.8516 0.8283 0.8490 217,512 +0.01(+1.23%)
Oct 14, 2005 0.8386 0.8464 0.8335 0.8386 148,356 +0.00(+0.00%)
Oct 13, 2005 0.8438 0.8438 0.8360 0.8386 134,061 -0.01(-1.22%)
Oct 12, 2005 0.8619 0.8619 0.8438 0.8490 116,289 -0.01(-0.61%)
Oct 11, 2005 0.8645 0.8671 0.8542 0.8542 32,453 -0.00(-0.30%)
Oct 10, 2005 0.8645 0.8657 0.8542 0.8567 141,402 -0.01(-1.19%)
Oct 07, 2005 0.8593 0.8671 0.8593 0.8671 163,037 +0.00(+0.00%)
Oct 06, 2005 0.8775 0.8775 0.8645 0.8671 115,517 -0.01(-0.89%)
Oct 05, 2005 0.8749 0.8800 0.8619 0.8749 98,518 -0.01(-0.59%)
Oct 04, 2005 0.8775 0.8878 0.8725 0.8800 190,854 +0.01(+0.59%)
Oct 03, 2005 0.8800 0.8869 0.8723 0.8749 140,243 -0.01(-0.88%)
Sep 30, 2005 0.8826 0.8868 0.8749 0.8826 106,245 -0.00(-0.29%)
Sep 29, 2005 0.8878 0.8878 0.8749 0.8852 87,700 -0.01(-0.58%)
Sep 28, 2005 0.8775 0.8930 0.8749 0.8904 129,812 +0.01(+0.58%)
Sep 27, 2005 0.8878 0.8930 0.8852 0.8852 124,016 -0.00(-0.29%)
Sep 26, 2005 0.8878 0.8930 0.8852 0.8878 59,883 -0.01(-0.58%)
Sep 23, 2005 0.8930 0.9033 0.8878 0.8930 104,313 +0.00(+0.00%)
Sep 22, 2005 0.9007 0.9007 0.8930 0.8930 98,518 -0.01(-0.86%)
Sep 21, 2005 0.9033 0.9189 0.8982 0.9007 144,493 -0.01(-0.57%)
Sep 20, 2005 0.9059 0.9111 0.9007 0.9059 147,970 -0.01(-0.57%)
Sep 19, 2005 0.9033 0.9137 0.9007 0.9111 158,787 +0.01(+0.86%)
Sep 16, 2005 0.9033 0.9033 0.9033 0.9033 79,200 -0.01(-0.85%)
Sep 15, 2005 0.9085 0.9137 0.9033 0.9111 65,678 +0.00(+0.00%)
Sep 14, 2005 0.9111 0.9163 0.9111 0.9111 117,835 +0.00(+0.00%)
Sep 13, 2005 0.9085 0.9163 0.9085 0.9111 202,445 +0.00(+0.28%)
Sep 12, 2005 0.9033 0.9111 0.9033 0.9085 180,036 +0.00(+0.29%)
Sep 09, 2005 0.9033 0.9059 0.9007 0.9059 249,965 +0.01(+0.57%)
Sep 08, 2005 0.8904 0.9007 0.8904 0.9007 78,814 +0.01(+1.16%)
Sep 07, 2005 0.9033 0.9059 0.8904 0.8904 208,626 -0.01(-0.86%)
Sep 06, 2005 0.9111 0.9111 0.8956 0.8982 231,420 -0.01(-0.57%)
Sep 02, 2005 0.9007 0.9085 0.8982 0.9033 295,167 -0.01(-0.85%)
Sep 01, 2005 0.8982 0.9111 0.8982 0.9111 149,515 +0.02(+1.73%)
Aug 31, 2005 0.8956 0.9085 0.8956 0.8956 264,646 -0.00(-0.29%)
Aug 30, 2005 0.9059 0.9071 0.8956 0.8982 108,563 -0.01(-0.86%)
Aug 29, 2005 0.9137 0.9215 0.9059 0.9059 186,991 -0.02(-1.69%)
Aug 26, 2005 0.9215 0.9266 0.9189 0.9215 138,698 -0.00(-0.28%)
Aug 25, 2005 0.9189 0.9266 0.9137 0.9240 183,900 +0.00(+0.00%)
Aug 24, 2005 0.9163 0.9240 0.9059 0.9240 156,469 +0.01(+0.56%)
Aug 23, 2005 0.9163 0.9240 0.9137 0.9189 130,198 +0.00(+0.00%)
Aug 22, 2005 0.9215 0.9266 0.9163 0.9189 73,405 -0.00(-0.28%)
Aug 19, 2005 0.9240 0.9266 0.9163 0.9215 216,353 +0.01(+0.57%)
Aug 18, 2005 0.9189 0.9240 0.9163 0.9163 82,291 -0.00(-0.28%)
Aug 17, 2005 0.9215 0.9240 0.9163 0.9189 45,202 +0.00(+0.00%)
Aug 16, 2005 0.9163 0.9240 0.9111 0.9189 107,790 +0.00(+0.28%)
Aug 15, 2005 0.9137 0.9266 0.9111 0.9163 108,563 +0.00(+0.00%)
Aug 12, 2005 0.9189 0.9215 0.9059 0.9163 35,543 +0.00(+0.00%)
Aug 11, 2005 0.9137 0.9163 0.9059 0.9163 68,769 +0.01(+0.85%)
Aug 10, 2005 0.9007 0.9163 0.8982 0.9085 155,310 +0.01(+0.86%)
Aug 09, 2005 0.9111 0.9163 0.8904 0.9007 409,139 -0.01(-0.85%)
Aug 08, 2005 0.9215 0.9370 0.9085 0.9085 163,424 -0.01(-1.40%)
Aug 05, 2005 0.9318 0.9318 0.9215 0.9215 51,383 -0.01(-1.11%)
Aug 04, 2005 0.9240 0.9344 0.9240 0.9318 89,245 +0.00(+0.00%)
Aug 03, 2005 0.9215 0.9344 0.9189 0.9318 113,199 +0.01(+0.84%)
Aug 02, 2005 0.9163 0.9266 0.9163 0.9240 142,175 +0.01(+0.56%)
Aug 01, 2005 0.9266 0.9266 0.9137 0.9189 136,766 -0.01(-0.56%)
Jul 29, 2005 0.9163 0.9240 0.9137 0.9240 124,789 +0.00(+0.28%)
Jul 28, 2005 0.9111 0.9215 0.9111 0.9215 132,902 +0.01(+1.11%)
Jul 27, 2005 0.9215 0.9215 0.9085 0.9114 134,448 -0.02(-1.65%)
Jul 26, 2005 0.9215 0.9266 0.9137 0.9266 131,357 +0.01(+0.56%)
Jul 25, 2005 0.9189 0.9266 0.9111 0.9215 258,078 -0.00(-0.28%)
Jul 22, 2005 0.9215 0.9266 0.9215 0.9240 167,287 +0.00(+0.00%)
Jul 21, 2005 0.9240 0.9266 0.9189 0.9240 60,656 -0.00(-0.28%)
Jul 20, 2005 0.9163 0.9266 0.9142 0.9266 173,469 +0.01(+0.56%)
Jul 19, 2005 0.9189 0.9240 0.9163 0.9215 153,765 +0.00(+0.28%)
Jul 18, 2005 0.9137 0.9240 0.9137 0.9189 140,629 +0.00(+0.00%)
Jul 15, 2005 0.9137 0.9266 0.9137 0.9189 97,359 +0.00(+0.28%)
Jul 14, 2005 0.9215 0.9240 0.9059 0.9163 117,835 -0.00(-0.28%)
Jul 13, 2005 0.9111 0.9215 0.9059 0.9189 105,472 -0.00(-0.28%)
Jul 12, 2005 0.9059 0.9215 0.9036 0.9215 156,469 +0.02(+2.30%)
Jul 11, 2005 0.9085 0.9111 0.9007 0.9007 83,836 -0.01(-1.42%)
Jul 08, 2005 0.8930 0.9189 0.8930 0.9137 75,723 +0.00(+0.28%)
Jul 07, 2005 0.9033 0.9186 0.9033 0.9111 78,041 +0.01(+0.57%)
Jul 06, 2005 0.9007 0.9137 0.8982 0.9059 101,222 +0.00(+0.29%)
Jul 05, 2005 0.9370 0.9370 0.8956 0.9033 241,852 -0.04(-4.38%)
Jul 01, 2005 0.8800 0.9577 0.8751 0.9447 558,269 +0.06(+6.73%)
Jun 30, 2005 0.8775 0.8852 0.8749 0.8852 32,839 +0.01(+0.88%)
Jun 29, 2005 0.8800 0.8852 0.8775 0.8775 76,882 -0.00(-0.29%)
Jun 28, 2005 0.8775 0.8878 0.8775 0.8800 124,403 -0.01(-0.87%)
Jun 27, 2005 0.8826 0.8904 0.8826 0.8878 137,925 -0.00(-0.29%)
Jun 24, 2005 0.8904 0.8930 0.8826 0.8904 175,014 +0.00(+0.29%)
Jun 23, 2005 0.8775 0.8904 0.8775 0.8878 124,016 +0.01(+1.18%)
Jun 22, 2005 0.8775 0.8852 0.8749 0.8775 229,875 +0.00(+0.00%)
Jun 21, 2005 0.8775 0.8852 0.8542 0.8775 125,948 -0.00(-0.29%)
Jun 20, 2005 0.8775 0.8826 0.8749 0.8800 177,332 -0.00(-0.29%)
Jun 17, 2005 0.8800 0.8878 0.8782 0.8826 91,563 -0.01(-0.58%)
Jun 16, 2005 0.8800 0.8904 0.8772 0.8878 172,310 +0.01(+1.18%)
Jun 15, 2005 0.8852 0.8923 0.8723 0.8775 320,666 -0.01(-1.17%)
Jun 14, 2005 0.8826 0.8956 0.8800 0.8878 169,992 +0.01(+0.59%)
Jun 13, 2005 0.8775 0.8982 0.8756 0.8826 179,264 +0.01(+0.59%)
Jun 10, 2005 0.8800 0.9059 0.8749 0.8775 64,133 +0.00(+0.00%)
Jun 09, 2005 0.8775 0.8852 0.8542 0.8775 112,426 -0.01(-0.59%)
Jun 08, 2005 0.8826 0.8956 0.8826 0.8826 154,151 -0.00(-0.29%)
Jun 07, 2005 0.8930 0.8930 0.8800 0.8852 184,286 -0.01(-0.58%)
Jun 06, 2005 0.8800 0.8904 0.8800 0.8904 59,883 +0.00(+0.29%)
Jun 03, 2005 0.8878 0.8930 0.8852 0.8878 66,065 -0.00(-0.29%)
Jun 02, 2005 0.8878 0.8904 0.8760 0.8904 117,835 +0.02(+1.78%)
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.