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 (%)
Aug 31, 2021 2.303 2.325 2.296 2.319 52,137 +0.02(+0.67%)
Aug 30, 2021 2.273 2.307 2.242 2.303 74,223 +0.03(+1.35%)
Aug 27, 2021 2.265 2.280 2.203 2.273 92,386 +0.06(+2.78%)
Aug 26, 2021 2.250 2.269 2.181 2.211 132,714 -0.06(-2.54%)
Aug 25, 2021 2.280 2.288 2.257 2.269 38,087 -0.01(-0.51%)
Aug 24, 2021 2.280 2.288 2.250 2.280 104,324 -0.02(-0.67%)
Aug 23, 2021 2.204 2.296 2.165 2.296 153,538 +0.13(+6.03%)
Aug 20, 2021 2.350 2.365 2.088 2.165 291,540 -0.18(-7.54%)
Aug 19, 2021 2.419 2.442 2.350 2.342 134,065 -0.10(-4.09%)
Aug 18, 2021 2.434 2.457 2.434 2.442 26,606 -0.01(-0.31%)
Aug 17, 2021 2.442 2.465 2.396 2.449 69,190 -0.02(-0.64%)
Aug 16, 2021 2.458 2.473 2.451 2.465 46,957 +0.01(+0.47%)
Aug 13, 2021 2.435 2.465 2.435 2.454 62,062 +0.01(+0.47%)
Aug 12, 2021 2.450 2.474 2.442 2.442 40,630 +0.00(+0.00%)
Aug 11, 2021 2.488 2.526 2.442 2.442 88,262 -0.03(-1.23%)
Aug 10, 2021 2.458 2.488 2.458 2.473 27,141 +0.02(+0.62%)
Aug 09, 2021 2.442 2.473 2.442 2.458 48,562 +0.01(+0.31%)
Aug 06, 2021 2.427 2.473 2.427 2.450 78,769 +0.02(+0.94%)
Aug 05, 2021 2.458 2.488 2.412 2.427 56,562 -0.02(-0.93%)
Aug 04, 2021 2.503 2.519 2.412 2.450 68,403 -0.04(-1.53%)
Aug 03, 2021 2.503 2.534 2.488 2.488 75,110 -0.02(-0.61%)
Aug 02, 2021 2.534 2.542 2.503 2.503 88,051 -0.03(-1.20%)
Jul 30, 2021 2.488 2.549 2.488 2.534 48,568 +0.02(+0.61%)
Jul 29, 2021 2.549 2.556 2.503 2.519 104,394 -0.03(-1.20%)
Jul 28, 2021 2.549 2.564 2.526 2.549 33,811 +0.02(+0.91%)
Jul 27, 2021 2.549 2.557 2.519 2.526 63,003 -0.02(-0.60%)
Jul 26, 2021 2.526 2.549 2.503 2.542 92,405 +0.00(+0.00%)
Jul 23, 2021 2.519 2.542 2.502 2.542 47,062 +0.02(+0.91%)
Jul 22, 2021 2.519 2.519 2.473 2.519 55,865 +0.02(+0.61%)
Jul 21, 2021 2.450 2.520 2.444 2.503 43,806 +0.07(+2.82%)
Jul 20, 2021 2.351 2.473 2.351 2.435 78,892 +0.06(+2.57%)
Jul 19, 2021 2.366 2.397 2.328 2.374 92,765 -0.01(-0.32%)
Jul 16, 2021 2.335 2.389 2.325 2.381 115,831 +0.05(+1.96%)
Jul 15, 2021 2.465 2.465 2.282 2.335 530,086 -0.13(-5.26%)
Jul 14, 2021 2.480 2.511 2.427 2.465 93,923 -0.02(-0.62%)
Jul 13, 2021 2.511 2.534 2.465 2.480 160,905 -0.05(-1.83%)
Jul 12, 2021 2.496 2.527 2.451 2.527 104,075 +0.05(+1.83%)
Jul 09, 2021 2.443 2.481 2.421 2.481 60,901 +0.06(+2.51%)
Jul 08, 2021 2.436 2.443 2.216 2.421 263,511 -0.10(-3.92%)
Jul 07, 2021 2.580 2.580 2.466 2.519 163,042 -0.02(-0.60%)
Jul 06, 2021 2.557 2.580 2.489 2.534 426,015 -0.02(-0.60%)
Jul 02, 2021 2.542 2.557 2.534 2.550 77,969 +0.00(+0.00%)
Jul 01, 2021 2.542 2.550 2.512 2.550 121,380 +0.01(+0.30%)
Jun 30, 2021 2.504 2.542 2.496 2.542 177,873 +0.05(+1.82%)
Jun 29, 2021 2.489 2.512 2.477 2.496 70,009 +0.02(+0.92%)
Jun 28, 2021 2.436 2.474 2.428 2.474 81,297 +0.05(+1.88%)
Jun 25, 2021 2.428 2.436 2.413 2.428 65,477 -0.01(-0.31%)
Jun 24, 2021 2.405 2.436 2.398 2.436 145,316 +0.03(+1.26%)
Jun 23, 2021 2.405 2.413 2.398 2.405 180,664 -0.01(-0.31%)
Jun 22, 2021 2.398 2.428 2.383 2.413 224,489 +0.02(+0.95%)
Jun 21, 2021 2.375 2.398 2.360 2.390 95,384 +0.02(+0.64%)
Jun 18, 2021 2.360 2.383 2.329 2.375 114,392 +0.02(+0.97%)
Jun 17, 2021 2.314 2.360 2.314 2.352 73,985 +0.02(+0.65%)
Jun 16, 2021 2.390 2.390 2.299 2.337 192,016 -0.07(-2.84%)
Jun 15, 2021 2.329 2.443 2.314 2.405 167,604 +0.09(+3.91%)
Jun 14, 2021 2.270 2.315 2.262 2.315 101,713 +0.05(+1.99%)
Jun 11, 2021 2.262 2.285 2.262 2.270 55,668 +0.00(+0.00%)
Jun 10, 2021 2.285 2.285 2.248 2.270 107,708 -0.00(-0.17%)
Jun 09, 2021 2.262 2.283 2.255 2.273 90,789 +0.01(+0.50%)
Jun 08, 2021 2.270 2.270 2.249 2.262 137,015 -0.01(-0.33%)
Jun 07, 2021 2.262 2.270 2.255 2.270 109,837 +0.01(+0.33%)
Jun 04, 2021 2.247 2.262 2.224 2.262 106,253 +0.02(+1.01%)
Jun 03, 2021 2.224 2.239 2.217 2.239 71,559 +0.02(+0.68%)
Jun 02, 2021 2.194 2.247 2.181 2.224 194,314 +0.06(+2.79%)
Jun 01, 2021 2.172 2.187 2.134 2.164 112,916 +0.02(+0.70%)
May 28, 2021 2.119 2.164 2.115 2.149 163,277 +0.02(+1.06%)
May 27, 2021 2.126 2.141 2.119 2.126 92,635 +0.00(+0.00%)
May 26, 2021 2.119 2.126 2.119 2.126 60,354 +0.02(+1.08%)
May 25, 2021 2.126 2.126 2.104 2.104 96,256 -0.02(-0.71%)
May 24, 2021 2.119 2.126 2.109 2.119 38,138 +0.01(+0.36%)
May 21, 2021 2.126 2.126 2.111 2.111 77,514 -0.01(-0.36%)
May 20, 2021 2.111 2.126 2.111 2.119 48,969 -0.01(-0.35%)
May 19, 2021 2.111 2.126 2.111 2.126 35,764 +0.01(+0.36%)
May 18, 2021 2.104 2.126 2.096 2.119 89,044 +0.01(+0.34%)
May 17, 2021 2.112 2.112 2.082 2.112 117,662 +0.02(+1.08%)
May 14, 2021 2.112 2.112 2.074 2.089 211,687 -0.02(-1.06%)
May 13, 2021 2.044 2.112 2.044 2.112 63,891 +0.07(+3.68%)
May 12, 2021 2.059 2.082 2.037 2.037 123,240 -0.04(-2.16%)
May 11, 2021 2.089 2.112 2.059 2.082 106,765 -0.01(-0.36%)
May 10, 2021 2.104 2.112 2.089 2.089 86,639 -0.02(-1.06%)
May 07, 2021 2.112 2.112 2.104 2.112 99,578 +0.00(+0.00%)
May 06, 2021 2.112 2.112 2.097 2.112 71,300 +0.00(+0.00%)
May 05, 2021 2.084 2.112 2.082 2.112 136,797 +0.04(+1.80%)
May 04, 2021 2.052 2.074 2.052 2.074 72,595 +0.02(+1.10%)
May 03, 2021 2.074 2.089 2.044 2.052 110,455 -0.02(-1.08%)
Apr 30, 2021 2.074 2.112 2.067 2.074 89,740 -0.01(-0.36%)
Apr 29, 2021 2.037 2.097 2.029 2.082 373,095 +0.06(+2.96%)
Apr 28, 2021 2.022 2.044 2.014 2.022 97,290 +0.00(+0.00%)
Apr 27, 2021 2.029 2.037 2.014 2.022 65,816 +0.02(+1.12%)
Apr 26, 2021 2.037 2.059 1.992 1.999 86,795 -0.02(-1.11%)
Apr 23, 2021 2.037 2.037 2.014 2.022 75,050 -0.01(-0.74%)
Apr 22, 2021 2.037 2.044 2.029 2.037 88,380 +0.00(+0.00%)
Apr 21, 2021 2.007 2.037 2.004 2.037 37,665 +0.04(+1.87%)
Apr 20, 2021 2.014 2.044 1.992 1.999 83,060 -0.01(-0.37%)
Apr 19, 2021 2.022 2.044 1.992 2.007 58,536 +0.00(+0.00%)
Apr 16, 2021 2.037 2.037 1.992 2.007 107,100 -0.03(-1.65%)
Apr 15, 2021 2.059 2.059 2.007 2.041 176,459 -0.02(-0.91%)
Apr 14, 2021 1.984 2.059 1.984 2.059 197,919 +0.07(+3.77%)
Apr 13, 2021 1.969 1.984 1.947 1.984 129,536 -0.00(-0.03%)
Apr 12, 2021 1.918 1.985 1.911 1.985 325,832 +0.07(+3.89%)
Apr 09, 2021 1.903 1.925 1.903 1.911 90,527 +0.01(+0.78%)
Apr 08, 2021 1.933 1.933 1.896 1.896 114,558 -0.01(-0.39%)
Apr 07, 2021 1.903 1.925 1.896 1.903 114,504 +0.01(+0.39%)
Apr 06, 2021 1.911 1.911 1.896 1.896 72,018 -0.01(-0.39%)
Apr 05, 2021 1.903 1.918 1.888 1.903 87,931 +0.02(+1.19%)
Apr 01, 2021 1.888 1.903 1.881 1.881 105,592 +0.00(+0.00%)
Mar 31, 2021 1.925 1.933 1.881 1.881 106,640 -0.02(-1.17%)
Mar 30, 2021 1.922 1.922 1.903 1.903 28,234 -0.03(-1.54%)
Mar 29, 2021 1.873 1.933 1.873 1.933 368,341 +0.06(+3.38%)
Mar 26, 2021 1.881 1.888 1.866 1.870 148,771 -0.01(-0.59%)
Mar 25, 2021 1.866 1.885 1.866 1.881 28,064 +0.01(+0.40%)
Mar 24, 2021 1.888 1.888 1.866 1.873 51,951 +0.00(+0.00%)
Mar 23, 2021 1.859 1.881 1.859 1.873 45,889 +0.01(+0.39%)
Mar 22, 2021 1.873 1.881 1.859 1.866 72,230 +0.01(+0.40%)
Mar 19, 2021 1.866 1.873 1.851 1.859 178,633 -0.01(-0.79%)
Mar 18, 2021 1.873 1.885 1.866 1.873 133,352 +0.00(+0.00%)
Mar 17, 2021 1.881 1.896 1.873 1.873 76,667 -0.01(-0.40%)
Mar 16, 2021 1.873 1.886 1.866 1.881 207,525 +0.01(+0.78%)
Mar 15, 2021 1.881 1.888 1.866 1.866 73,084 -0.01(-0.39%)
Mar 12, 2021 1.881 1.881 1.859 1.874 142,343 +0.01(+0.40%)
Mar 11, 2021 1.881 1.896 1.859 1.866 213,259 +0.00(+0.00%)
Mar 10, 2021 1.866 1.881 1.866 1.866 95,665 -0.01(-0.39%)
Mar 09, 2021 1.881 1.888 1.859 1.874 70,676 +0.01(+0.39%)
Mar 08, 2021 1.859 1.881 1.852 1.866 158,331 +0.01(+0.80%)
Mar 05, 2021 1.866 1.888 1.844 1.852 145,867 -0.01(-0.79%)
Mar 04, 2021 1.881 1.888 1.852 1.866 114,246 -0.01(-0.78%)
Mar 03, 2021 1.888 1.888 1.874 1.881 97,539 +0.00(+0.00%)
Mar 02, 2021 1.881 1.909 1.877 1.881 119,896 -0.01(-0.78%)
Mar 01, 2021 1.903 1.911 1.881 1.896 80,776 +0.01(+0.78%)
Feb 26, 2021 1.881 1.896 1.866 1.881 57,479 +0.02(+1.19%)
Feb 25, 2021 1.896 1.911 1.859 1.859 88,670 -0.04(-1.95%)
Feb 24, 2021 1.888 1.911 1.888 1.896 38,668 +0.01(+0.78%)
Feb 23, 2021 1.881 1.911 1.874 1.881 57,143 +0.00(+0.00%)
Feb 22, 2021 1.903 1.903 1.874 1.881 94,666 -0.03(-1.54%)
Feb 19, 2021 1.918 1.933 1.888 1.911 123,228 +0.02(+0.82%)
Feb 18, 2021 1.896 1.938 1.888 1.895 48,091 -0.00(-0.04%)
Feb 17, 2021 1.911 1.918 1.888 1.896 80,653 -0.01(-0.77%)
Feb 16, 2021 1.911 1.933 1.903 1.911 75,578 -0.01(-0.78%)
Feb 12, 2021 1.904 1.939 1.904 1.925 129,621 +0.02(+1.15%)
Feb 11, 2021 1.867 1.918 1.852 1.904 213,154 +0.06(+3.17%)
Feb 10, 2021 1.852 1.867 1.838 1.845 67,595 -0.01(-0.40%)
Feb 09, 2021 1.838 1.860 1.838 1.852 84,494 +0.02(+1.20%)
Feb 08, 2021 1.830 1.845 1.823 1.830 143,524 +0.00(+0.00%)
Feb 05, 2021 1.845 1.845 1.830 1.830 178,929 -0.01(-0.79%)
Feb 04, 2021 1.830 1.845 1.830 1.845 512,203 +0.01(+0.40%)
Feb 03, 2021 1.830 1.845 1.823 1.838 68,015 +0.01(+0.40%)
Feb 02, 2021 1.845 1.852 1.816 1.830 99,394 +0.01(+0.40%)
Feb 01, 2021 1.830 1.838 1.823 1.823 110,540 -0.01(-0.80%)
Jan 29, 2021 1.867 1.874 1.834 1.838 84,547 -0.02(-1.18%)
Jan 28, 2021 1.867 1.867 1.830 1.860 82,147 +0.01(+0.40%)
Jan 27, 2021 1.860 1.867 1.816 1.852 93,189 +0.01(+0.80%)
Jan 26, 2021 1.845 1.852 1.824 1.838 80,101 +0.00(+0.00%)
Jan 25, 2021 1.823 1.838 1.816 1.838 110,601 +0.01(+0.80%)
Jan 22, 2021 1.830 1.834 1.823 1.823 74,849 -0.02(-1.19%)
Jan 21, 2021 1.874 1.874 1.823 1.845 160,118 +0.01(+0.80%)
Jan 20, 2021 1.823 1.852 1.823 1.830 77,827 +0.01(+0.81%)
Jan 19, 2021 1.830 1.860 1.816 1.816 101,518 +0.01(+0.39%)
Jan 15, 2021 1.830 1.845 1.794 1.809 207,750 -0.02(-1.19%)
Jan 14, 2021 1.845 1.887 1.830 1.830 74,961 -0.01(-0.79%)
Jan 13, 2021 1.852 1.873 1.838 1.845 94,216 -0.01(-0.78%)
Jan 12, 2021 1.845 1.867 1.845 1.859 69,485 +0.00(+0.00%)
Jan 11, 2021 1.838 1.867 1.838 1.859 104,599 +0.01(+0.39%)
Jan 08, 2021 1.859 1.888 1.845 1.852 77,510 -0.01(-0.39%)
Jan 07, 2021 1.896 1.896 1.852 1.859 66,456 -0.01(-0.77%)
Jan 06, 2021 1.874 1.874 1.859 1.874 33,297 +0.01(+0.39%)
Jan 05, 2021 1.859 1.867 1.845 1.867 75,610 +0.02(+1.18%)
Jan 04, 2021 1.859 1.859 1.838 1.845 63,474 +0.00(+0.00%)
Dec 31, 2020 1.845 1.845 1.845 159,635 -0.01(-0.78%)
Dec 30, 2020 1.823 1.903 1.823 1.859 159,635 +0.01(+0.79%)
Dec 29, 2020 1.794 1.859 1.772 1.845 122,710 +0.07(+3.67%)
Dec 28, 2020 1.787 1.806 1.780 1.780 37,030 -0.01(-0.59%)
Dec 24, 2020 1.787 1.801 1.780 1.790 43,229 -0.00(-0.22%)
Dec 23, 2020 1.780 1.794 1.769 1.794 47,953 +0.01(+0.41%)
Dec 22, 2020 1.772 1.794 1.772 1.787 43,740 +0.00(+0.00%)
Dec 21, 2020 1.801 1.809 1.765 1.787 77,481 +0.01(+0.41%)
Dec 18, 2020 1.794 1.816 1.765 1.780 80,126 -0.01(-0.41%)
Dec 17, 2020 1.794 1.809 1.787 1.787 97,659 -0.01(-0.41%)
Dec 16, 2020 1.794 1.801 1.787 1.794 72,418 +0.01(+0.41%)
Dec 15, 2020 1.794 1.801 1.787 1.787 96,665 -0.01(-0.43%)
Dec 14, 2020 1.809 1.852 1.795 1.795 133,982 -0.01(-0.40%)
Dec 11, 2020 1.816 1.823 1.787 1.802 283,618 -0.04(-2.34%)
Dec 10, 2020 1.809 1.845 1.795 1.845 165,074 +0.04(+1.99%)
Dec 09, 2020 1.823 1.845 1.809 1.809 78,711 -0.01(-0.79%)
Dec 08, 2020 1.816 1.828 1.816 1.823 108,961 -0.01(-0.78%)
Dec 07, 2020 1.867 1.903 1.816 1.838 157,173 -0.03(-1.54%)
Dec 04, 2020 1.859 1.867 1.849 1.867 47,871 +0.01(+0.78%)
Dec 03, 2020 1.816 1.859 1.816 1.852 77,692 +0.04(+2.39%)
Dec 02, 2020 1.802 1.816 1.799 1.809 149,138 +0.01(+0.64%)
Dec 01, 2020 1.802 1.802 1.780 1.797 66,543 +0.02(+0.97%)
Nov 30, 2020 1.766 1.793 1.762 1.780 100,794 +0.01(+0.82%)
Nov 27, 2020 1.780 1.787 1.758 1.766 41,210 -0.01(-0.41%)
Nov 25, 2020 1.802 1.809 1.773 1.773 79,091 -0.01(-0.81%)
Nov 24, 2020 1.823 1.838 1.773 1.787 96,206 -0.03(-1.59%)
Nov 23, 2020 1.816 1.838 1.816 1.816 57,384 -0.01(-0.79%)
Nov 20, 2020 1.852 1.852 1.809 1.831 145,972 -0.01(-0.39%)
Nov 19, 2020 1.823 1.845 1.823 1.838 59,290 +0.00(+0.00%)
Nov 18, 2020 1.852 1.874 1.816 1.838 103,332 -0.04(-1.92%)
Nov 17, 2020 1.816 1.874 1.816 1.874 55,534 +0.03(+1.53%)
Nov 16, 2020 1.838 1.853 1.838 1.846 61,870 +0.01(+0.39%)
Nov 13, 2020 1.838 1.846 1.831 1.838 80,659 +0.01(+0.39%)
Nov 12, 2020 1.831 1.860 1.817 1.831 36,319 -0.02(-1.16%)
Nov 11, 2020 1.788 1.881 1.781 1.853 160,775 +0.07(+4.02%)
Nov 10, 2020 1.774 1.781 1.760 1.781 51,310 +0.01(+0.40%)
Nov 09, 2020 1.738 1.774 1.724 1.774 139,994 +0.06(+3.76%)
Nov 06, 2020 1.688 1.717 1.688 1.710 33,130 +0.00(+0.00%)
Nov 05, 2020 1.710 1.717 1.688 1.710 69,709 +0.00(+0.00%)
Nov 04, 2020 1.695 1.710 1.695 1.710 32,156 +0.01(+0.84%)
Nov 03, 2020 1.695 1.703 1.688 1.695 16,080 +0.01(+0.42%)
Nov 02, 2020 1.681 1.688 1.674 1.688 56,429 +0.02(+1.29%)
Oct 30, 2020 1.667 1.681 1.652 1.667 67,379 +0.01(+0.43%)
Oct 29, 2020 1.652 1.667 1.652 1.660 23,795 +0.01(+0.87%)
Oct 28, 2020 1.652 1.667 1.645 1.645 54,957 -0.01(-0.86%)
Oct 27, 2020 1.667 1.669 1.660 1.660 37,139 +0.00(+0.00%)
Oct 26, 2020 1.703 1.703 1.660 1.660 48,186 -0.01(-0.85%)
Oct 23, 2020 1.688 1.695 1.674 1.674 14,678 +0.00(+0.00%)
Oct 22, 2020 1.667 1.692 1.667 1.674 28,176 +0.00(+0.00%)
Oct 21, 2020 1.681 1.688 1.674 1.674 22,911 -0.01(-0.43%)
Oct 20, 2020 1.681 1.688 1.674 1.681 15,227 +0.01(+0.43%)
Oct 19, 2020 1.681 1.703 1.669 1.674 29,346 -0.01(-0.43%)
Oct 16, 2020 1.688 1.699 1.674 1.681 27,818 -0.01(-0.42%)
Oct 15, 2020 1.688 1.710 1.681 1.688 52,093 -0.01(-0.42%)
Oct 14, 2020 1.695 1.717 1.681 1.695 73,944 -0.01(-0.42%)
Oct 13, 2020 1.724 1.724 1.695 1.703 26,097 -0.01(-0.46%)
Oct 12, 2020 1.703 1.710 1.682 1.710 82,026 +0.01(+0.42%)
Oct 09, 2020 1.696 1.703 1.682 1.703 57,913 +0.01(+0.42%)
Oct 08, 2020 1.696 1.703 1.675 1.696 65,368 +0.01(+0.42%)
Oct 07, 2020 1.675 1.689 1.668 1.689 43,919 +0.01(+0.85%)
Oct 06, 2020 1.668 1.675 1.661 1.675 82,559 +0.01(+0.64%)
Oct 05, 2020 1.661 1.668 1.654 1.664 127,294 -0.00(-0.21%)
Oct 02, 2020 1.646 1.668 1.639 1.668 142,598 +0.01(+0.43%)
Oct 01, 2020 1.661 1.668 1.639 1.661 68,313 +0.01(+0.43%)
Sep 30, 2020 1.654 1.654 1.639 1.654 38,443 +0.02(+1.30%)
Sep 29, 2020 1.625 1.639 1.625 1.632 182,413 +0.01(+0.44%)
Sep 28, 2020 1.632 1.661 1.625 1.625 160,116 +0.00(+0.00%)
Sep 25, 2020 1.639 1.639 1.611 1.625 148,939 -0.01(-0.87%)
Sep 24, 2020 1.661 1.661 1.639 1.639 48,105 -0.02(-1.28%)
Sep 23, 2020 1.682 1.682 1.661 1.661 113,811 -0.02(-1.27%)
Sep 22, 2020 1.661 1.682 1.661 1.682 66,533 +0.00(+0.00%)
Sep 21, 2020 1.646 1.682 1.646 1.682 194,702 +0.01(+0.42%)
Sep 18, 2020 1.682 1.682 1.661 1.675 155,562 -0.01(-0.42%)
Sep 17, 2020 1.675 1.682 1.646 1.682 118,292 -0.01(-0.42%)
Sep 16, 2020 1.661 1.689 1.661 1.689 57,959 +0.02(+1.28%)
Sep 15, 2020 1.654 1.668 1.654 1.668 101,371 +0.01(+0.83%)
Sep 14, 2020 1.633 1.672 1.633 1.654 217,168 +0.02(+1.29%)
Sep 11, 2020 1.640 1.654 1.633 1.633 83,683 -0.01(-0.85%)
Sep 10, 2020 1.640 1.647 1.633 1.647 297,716 +0.01(+0.86%)
Sep 09, 2020 1.619 1.633 1.612 1.633 35,205 +0.01(+0.43%)
Sep 08, 2020 1.619 1.626 1.612 1.626 93,950 +0.01(+0.43%)
Sep 04, 2020 1.626 1.633 1.612 1.619 118,491 -0.01(-0.43%)
Sep 03, 2020 1.647 1.647 1.626 1.626 158,528 -0.01(-0.86%)
Sep 02, 2020 1.633 1.647 1.626 1.640 88,826 +0.01(+0.43%)
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.