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 (%)
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%)
Nov 03, 2008 0.4685 0.4711 0.4530 0.4660 158,167 -0.01(-2.70%)
Oct 31, 2008 0.4504 0.4789 0.4375 0.4789 573,361 +0.03(+7.56%)
Oct 30, 2008 0.4530 0.4530 0.4219 0.4452 228,525 +0.01(+1.18%)
Oct 29, 2008 0.4401 0.4401 0.4194 0.4401 194,082 +0.01(+1.26%)
Oct 28, 2008 0.4427 0.4427 0.4012 0.4346 309,548 +0.03(+6.25%)
Oct 27, 2008 0.4012 0.4142 0.3883 0.4090 165,743 +0.00(+0.64%)
Oct 24, 2008 0.3909 0.4116 0.3805 0.4064 87,118 +0.00(+0.64%)
Oct 23, 2008 0.4168 0.4271 0.3961 0.4038 121,009 -0.02(-4.88%)
Oct 22, 2008 0.4375 0.4375 0.4168 0.4245 68,047 -0.01(-2.96%)
Oct 21, 2008 0.4401 0.4530 0.4271 0.4375 80,532 -0.01(-1.17%)
Oct 20, 2008 0.4219 0.4504 0.4219 0.4427 159,307 +0.03(+6.21%)
Oct 17, 2008 0.4012 0.4168 0.3987 0.4168 172,233 +0.00(+0.00%)
Oct 16, 2008 0.4168 0.4168 0.3909 0.4168 131,972 +0.01(+1.26%)
Oct 15, 2008 0.4349 0.4427 0.4116 0.4116 139,142 -0.03(-5.92%)
Oct 14, 2008 0.4245 0.4478 0.4168 0.4375 178,730 +0.03(+7.64%)
Oct 13, 2008 0.3857 0.4556 0.3495 0.4064 282,147 +0.08(+25.80%)
Oct 10, 2008 0.3443 0.3443 0.2848 0.3231 704,353 -0.06(-16.24%)
Oct 09, 2008 0.4090 0.4142 0.3650 0.3857 340,228 -0.01(-3.25%)
Oct 08, 2008 0.4401 0.4401 0.3831 0.3987 353,451 -0.04(-9.41%)
Oct 07, 2008 0.4685 0.4685 0.4297 0.4401 192,633 -0.03(-5.56%)
Oct 06, 2008 0.4815 0.5384 0.4556 0.4660 306,766 -0.07(-12.62%)
Oct 03, 2008 0.5307 0.5436 0.5307 0.5333 17,615 -0.01(-2.55%)
Oct 02, 2008 0.5488 0.5488 0.5255 0.5472 55,434 -0.00(-0.28%)
Oct 01, 2008 0.5333 0.5669 0.5048 0.5488 223,143 +0.03(+5.47%)
Sep 30, 2008 0.5436 0.5436 0.5177 0.5203 205,458 +0.02(+4.69%)
Sep 29, 2008 0.5643 0.5650 0.3883 0.4970 349,036 -0.06(-11.11%)
Sep 26, 2008 0.5617 0.5669 0.3391 0.5591 0 -0.01(-2.26%)
Sep 25, 2008 0.5773 0.5902 0.5643 0.5721 384,861 -0.00(-0.45%)
Sep 24, 2008 0.5824 0.5824 0.5747 0.5747 86,624 -0.01(-1.11%)
Sep 23, 2008 0.5721 0.6057 0.5721 0.5812 227,033 +0.00(+0.40%)
Sep 22, 2008 0.6032 0.6290 0.4944 0.5788 285,863 -0.05(-7.53%)
Sep 19, 2008 0.6730 0.6730 0.5773 0.6259 0 +0.11(+20.90%)
Sep 18, 2008 0.4944 0.5721 0.4427 0.5177 417,284 -0.03(-5.21%)
Sep 17, 2008 0.5591 0.5721 0.4582 0.5462 832,126 -0.03(-5.38%)
Sep 16, 2008 0.6239 0.6342 0.5617 0.5773 379,472 -0.05(-8.61%)
Sep 15, 2008 0.6368 0.6420 0.6239 0.6316 299,512 -0.02(-2.40%)
Sep 12, 2008 0.6523 0.6549 0.6446 0.6472 135,109 -0.01(-0.79%)
Sep 11, 2008 0.6627 0.6627 0.6472 0.6523 318,927 -0.02(-3.08%)
Sep 10, 2008 0.6653 0.6808 0.6601 0.6730 158,654 +0.00(+0.39%)
Sep 09, 2008 0.6834 0.6860 0.6679 0.6705 118,587 -0.02(-3.00%)
Sep 08, 2008 0.6860 0.6912 0.6782 0.6912 151,816 +0.00(+0.00%)
Sep 05, 2008 0.6808 0.6912 0.6730 0.6912 0 +0.01(+1.14%)
Sep 04, 2008 0.6989 0.6989 0.6808 0.6834 158,353 -0.02(-2.58%)
Sep 03, 2008 0.6989 0.7041 0.6886 0.7015 115,365 +0.00(+0.00%)
Sep 02, 2008 0.6912 0.7041 0.6860 0.7015 52,231 +0.01(+1.50%)
Aug 29, 2008 0.6989 0.6989 0.6834 0.6912 58,690 -0.00(-0.37%)
Aug 28, 2008 0.6782 0.6938 0.6782 0.6938 158,801 +0.01(+1.90%)
Aug 27, 2008 0.6782 0.6860 0.6782 0.6808 56,998 +0.01(+0.77%)
Aug 26, 2008 0.6756 0.6834 0.6756 0.6756 60,340 +0.00(+0.00%)
Aug 25, 2008 0.6756 0.6782 0.6730 0.6756 95,385 -0.01(-0.76%)
Aug 22, 2008 0.6756 0.6808 0.6730 0.6808 56,303 +0.01(+0.77%)
Aug 21, 2008 0.6782 0.6808 0.6756 0.6756 119,062 -0.01(-1.14%)
Aug 20, 2008 0.6782 0.6834 0.6782 0.6834 18,507 +0.00(+0.38%)
Aug 19, 2008 0.6808 0.6860 0.6782 0.6808 26,894 +0.00(+0.00%)
Aug 18, 2008 0.6886 0.6912 0.6808 0.6808 66,185 -0.01(-1.13%)
Aug 15, 2008 0.6886 0.6938 0.6860 0.6886 0 +0.01(+1.14%)
Aug 14, 2008 0.6860 0.6912 0.6808 0.6808 89,471 -0.01(-0.75%)
Aug 13, 2008 0.6860 0.6912 0.6860 0.6860 81,513 +0.01(+1.15%)
Aug 12, 2008 0.6963 0.7015 0.6782 0.6782 225,882 -0.02(-2.60%)
Aug 11, 2008 0.6963 0.7015 0.6886 0.6963 32,808 -0.01(-0.74%)
Aug 08, 2008 0.6963 0.7041 0.6860 0.7015 115,585 +0.01(+1.88%)
Aug 07, 2008 0.7041 0.7041 0.6886 0.6886 101,983 -0.01(-1.48%)
Aug 06, 2008 0.6989 0.7093 0.6963 0.6989 69,978 +0.00(+0.37%)
Aug 05, 2008 0.7028 0.7093 0.6963 0.6963 186,197 -0.00(-0.37%)
Aug 04, 2008 0.7274 0.7274 0.6938 0.6989 242,617 -0.02(-2.88%)
Aug 01, 2008 0.7015 0.7196 0.6989 0.7196 179,905 +0.02(+2.96%)
Jul 31, 2008 0.7041 0.7093 0.6963 0.6989 78,206 -0.00(-0.37%)
Jul 30, 2008 0.7041 0.7041 0.6912 0.7015 58,996 +0.01(+1.12%)
Jul 29, 2008 0.6938 0.6989 0.6938 0.6938 251,595 +0.00(+0.37%)
Jul 28, 2008 0.7171 0.7171 0.6860 0.6912 134,475 -0.02(-3.26%)
Jul 25, 2008 0.7015 0.7171 0.6938 0.7145 103,374 +0.01(+1.10%)
Jul 24, 2008 0.7171 0.7196 0.7015 0.7067 79,192 -0.00(-0.36%)
Jul 23, 2008 0.7015 0.7196 0.7015 0.7093 70,442 +0.01(+1.11%)
Jul 22, 2008 0.7119 0.7119 0.6989 0.7015 19,102 -0.00(-0.37%)
Jul 21, 2008 0.7041 0.7196 0.6963 0.7041 41,886 +0.01(+1.49%)
Jul 18, 2008 0.6963 0.7015 0.6886 0.6938 85,284 +0.01(+0.75%)
Jul 17, 2008 0.6860 0.7119 0.6860 0.6886 44,270 +0.00(+0.38%)
Jul 16, 2008 0.7015 0.7015 0.6679 0.6860 136,503 +0.00(+0.00%)
Jul 15, 2008 0.6886 0.7067 0.6627 0.6860 270,025 -0.01(-0.75%)
Jul 14, 2008 0.7222 0.7300 0.6912 0.6912 149,885 -0.03(-4.30%)
Jul 11, 2008 0.7248 0.7352 0.7222 0.7222 66,756 -0.01(-1.41%)
Jul 10, 2008 0.7352 0.7378 0.7248 0.7326 91,437 +0.01(+0.71%)
Jul 09, 2008 0.7404 0.7404 0.7274 0.7274 86,010 -0.01(-1.06%)
Jul 08, 2008 0.7352 0.7455 0.7274 0.7352 45,433 +0.00(+0.00%)
Jul 07, 2008 0.7429 0.7481 0.7352 0.7352 119,788 -0.01(-0.70%)
Jul 04, 2008 0.7533 0.7533 0.7404 0.7404 43,354 +0.00(+0.00%)
Jul 03, 2008 0.7533 0.7533 0.7404 0.7404 43,354 -0.00(-0.35%)
Jul 02, 2008 0.7559 0.7559 0.7404 0.7430 57,875 +0.00(+0.00%)
Jul 01, 2008 0.7404 0.7559 0.7378 0.7429 268,318 +0.00(+0.35%)
Jun 30, 2008 0.7637 0.7637 0.7404 0.7404 198,710 -0.01(-1.04%)
Jun 27, 2008 0.7688 0.7688 0.7481 0.7481 104,773 -0.02(-2.36%)
Jun 26, 2008 0.7662 0.7766 0.7533 0.7662 127,093 -0.01(-1.33%)
Jun 25, 2008 0.7585 0.7766 0.7559 0.7766 125,332 +0.02(+2.39%)
Jun 24, 2008 0.7585 0.7688 0.7559 0.7584 84,600 -0.00(-0.00%)
Jun 23, 2008 0.7714 0.7766 0.7585 0.7585 135,696 -0.01(-0.68%)
Jun 20, 2008 0.7740 0.7818 0.7637 0.7637 102,358 -0.01(-1.01%)
Jun 19, 2008 0.7766 0.7921 0.7714 0.7714 84,167 -0.01(-1.32%)
Jun 18, 2008 0.7844 0.7921 0.7818 0.7818 27,041 -0.01(-0.66%)
Jun 17, 2008 0.7895 0.8077 0.7818 0.7870 83,966 -0.00(-0.32%)
Jun 16, 2008 0.7766 0.7973 0.7714 0.7895 166,191 +0.01(+1.33%)
Jun 13, 2008 0.7895 0.7895 0.7740 0.7792 107,681 -0.01(-1.31%)
Jun 12, 2008 0.7844 0.7947 0.7818 0.7895 118,139 +0.00(+0.33%)
Jun 11, 2008 0.7921 0.7973 0.7869 0.7869 108,871 -0.02(-2.25%)
Jun 10, 2008 0.8025 0.8102 0.7947 0.8051 96,830 +0.01(+1.30%)
Jun 09, 2008 0.7999 0.8128 0.7895 0.7947 186,823 -0.01(-0.65%)
Jun 06, 2008 0.8077 0.8102 0.7999 0.7999 128,631 +0.00(+0.00%)
Jun 05, 2008 0.8025 0.8128 0.7973 0.7999 54,947 -0.00(-0.32%)
Jun 04, 2008 0.8025 0.8154 0.8025 0.8025 74,838 -0.01(-0.96%)
Jun 03, 2008 0.8128 0.8154 0.8077 0.8102 85,902 +0.00(+0.32%)
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.