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 )

1.691 +0.011 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2004 0.8750 0.8853 0.8698 0.8801 163,406 -0.01(-0.58%)
Apr 29, 2004 0.8853 0.8853 0.8724 0.8853 161,860 +0.01(+0.59%)
Apr 28, 2004 0.8905 0.8957 0.8517 0.8801 255,732 -0.01(-0.87%)
Apr 27, 2004 0.8801 0.8931 0.8698 0.8879 270,411 +0.01(+1.18%)
Apr 26, 2004 0.8776 0.8827 0.8594 0.8776 159,929 -0.00(-0.29%)
Apr 23, 2004 0.8776 0.8801 0.8568 0.8801 213,625 +0.01(+1.19%)
Apr 22, 2004 0.8698 0.8879 0.8698 0.8698 180,403 +0.00(+0.00%)
Apr 21, 2004 0.8983 0.8983 0.8620 0.8698 165,723 -0.02(-2.04%)
Apr 20, 2004 0.9034 0.9060 0.8879 0.8879 162,633 -0.01(-0.87%)
Apr 19, 2004 0.8957 0.9034 0.8827 0.8957 244,529 +0.01(+0.87%)
Apr 16, 2004 0.8879 0.8983 0.8801 0.8879 145,249 +0.00(+0.00%)
Apr 15, 2004 0.8983 0.9138 0.8776 0.8879 145,249 +0.00(+0.00%)
Apr 14, 2004 0.9241 0.9241 0.8801 0.8879 207,058 -0.03(-3.65%)
Apr 13, 2004 0.9682 0.9707 0.9190 0.9216 274,661 -0.02(-2.47%)
Apr 12, 2004 0.9500 0.9656 0.9371 0.9449 220,578 +0.01(+0.83%)
Apr 08, 2004 0.9345 0.9397 0.9267 0.9371 139,841 +0.01(+1.40%)
Apr 07, 2004 0.9345 0.9423 0.9190 0.9241 308,269 -0.01(-0.56%)
Apr 06, 2004 0.9371 0.9474 0.9060 0.9293 261,526 -0.01(-0.55%)
Apr 05, 2004 0.9630 0.9630 0.9345 0.9345 264,617 -0.00(-0.28%)
Apr 02, 2004 0.9578 0.9656 0.9371 0.9371 166,882 -0.01(-1.36%)
Apr 01, 2004 0.9707 0.9707 0.9500 0.9500 139,841 -0.01(-0.54%)
Mar 31, 2004 0.9656 0.9733 0.9552 0.9552 126,320 -0.01(-0.54%)
Mar 30, 2004 0.9578 0.9630 0.9500 0.9604 83,827 +0.01(+1.09%)
Mar 29, 2004 0.9604 0.9630 0.9500 0.9500 100,438 -0.01(-1.34%)
Mar 26, 2004 0.9526 0.9630 0.9500 0.9630 228,304 +0.02(+1.64%)
Mar 25, 2004 0.9578 0.9604 0.9423 0.9474 216,715 +0.00(+0.00%)
Mar 24, 2004 0.9449 0.9552 0.9423 0.9474 127,093 +0.00(+0.27%)
Mar 23, 2004 0.9656 0.9656 0.9423 0.9449 229,463 +0.00(+0.27%)
Mar 22, 2004 0.9371 0.9630 0.9371 0.9423 248,392 -0.02(-1.62%)
Mar 19, 2004 0.9526 0.9630 0.9474 0.9578 140,614 +0.00(+0.00%)
Mar 18, 2004 0.9656 0.9707 0.9578 0.9578 104,688 -0.00(-0.27%)
Mar 17, 2004 0.9656 0.9707 0.9578 0.9604 130,956 +0.00(+0.27%)
Mar 16, 2004 0.9707 0.9707 0.9578 0.9578 170,359 +0.00(+0.00%)
Mar 15, 2004 0.9785 0.9785 0.9578 0.9578 142,931 +0.00(+0.00%)
Mar 12, 2004 0.9707 0.9733 0.9578 0.9578 148,726 -0.01(-1.33%)
Mar 11, 2004 0.9811 0.9811 0.9604 0.9707 136,751 -0.00(-0.27%)
Mar 10, 2004 0.9630 0.9733 0.9604 0.9733 92,326 +0.01(+0.53%)
Mar 09, 2004 0.9811 0.9837 0.9578 0.9682 163,019 +0.01(+0.54%)
Mar 08, 2004 0.9682 0.9811 0.9578 0.9630 217,488 -0.01(-1.06%)
Mar 05, 2004 0.9682 0.9940 0.9682 0.9733 131,729 +0.01(+1.08%)
Mar 04, 2004 0.9578 0.9707 0.9500 0.9630 242,984 +0.01(+0.54%)
Mar 03, 2004 0.9707 0.9707 0.9578 0.9578 150,271 -0.01(-1.07%)
Mar 02, 2004 0.9682 0.9707 0.9604 0.9682 182,334 +0.00(+0.00%)
Mar 01, 2004 0.9682 0.9707 0.9604 0.9682 83,055 +0.02(+1.63%)
Feb 27, 2004 0.9423 0.9630 0.9397 0.9526 160,701 +0.01(+1.38%)
Feb 26, 2004 0.9526 0.9526 0.9345 0.9397 136,364 -0.01(-1.09%)
Feb 25, 2004 0.9578 0.9578 0.9319 0.9500 326,812 -0.01(-0.81%)
Feb 24, 2004 0.9656 0.9656 0.9449 0.9578 321,017 +0.01(+0.54%)
Feb 23, 2004 0.9656 0.9707 0.9526 0.9526 265,776 -0.01(-0.54%)
Feb 20, 2004 0.9707 0.9707 0.9552 0.9578 150,658 -0.01(-0.54%)
Feb 19, 2004 0.9630 0.9707 0.9604 0.9630 171,132 -0.01(-0.53%)
Feb 18, 2004 0.9552 0.9707 0.9552 0.9682 223,669 +0.01(+1.08%)
Feb 17, 2004 0.9630 0.9682 0.9552 0.9578 387,847 +0.01(+0.82%)
Feb 13, 2004 0.9552 0.9578 0.9500 0.9500 205,899 +0.01(+0.82%)
Feb 12, 2004 0.9604 0.9630 0.9397 0.9423 334,151 -0.01(-0.82%)
Feb 11, 2004 0.9552 0.9630 0.9500 0.9500 120,526 -0.01(-0.81%)
Feb 10, 2004 0.9578 0.9604 0.9500 0.9578 162,247 +0.01(+1.09%)
Feb 09, 2004 0.9578 0.9682 0.9449 0.9474 246,461 -0.02(-1.61%)
Feb 06, 2004 0.9578 0.9630 0.9474 0.9630 159,156 +0.02(+1.64%)
Feb 05, 2004 0.9526 0.9578 0.9474 0.9474 198,945 +0.00(+0.27%)
Feb 04, 2004 0.9397 0.9526 0.9397 0.9449 84,986 +0.00(+0.00%)
Feb 03, 2004 0.9526 0.9552 0.9449 0.9449 149,112 +0.01(+0.55%)
Feb 02, 2004 0.9474 0.9552 0.9397 0.9397 137,523 -0.01(-0.55%)
Jan 30, 2004 0.9449 0.9500 0.9345 0.9449 180,789 +0.01(+1.11%)
Jan 29, 2004 0.9682 0.9759 0.9267 0.9345 248,006 -0.03(-2.96%)
Jan 28, 2004 0.9630 0.9707 0.9604 0.9630 224,441 -0.02(-1.85%)
Jan 27, 2004 0.9682 0.9811 0.9656 0.9811 451,974 +0.01(+1.34%)
Jan 26, 2004 0.9759 0.9837 0.9682 0.9682 188,901 -0.01(-0.53%)
Jan 23, 2004 0.9733 0.9759 0.9656 0.9733 136,751 +0.01(+1.08%)
Jan 22, 2004 0.9630 0.9733 0.9630 0.9630 163,406 +0.00(+0.27%)
Jan 21, 2004 0.9759 0.9759 0.9604 0.9604 193,151 -0.01(-0.80%)
Jan 20, 2004 0.9707 0.9707 0.9630 0.9682 133,274 +0.01(+0.54%)
Jan 16, 2004 0.9682 0.9682 0.9604 0.9630 156,066 -0.00(-0.27%)
Jan 15, 2004 0.9656 0.9656 0.9552 0.9656 99,666 +0.00(+0.27%)
Jan 14, 2004 0.9656 0.9656 0.9578 0.9630 100,824 +0.01(+0.54%)
Jan 13, 2004 0.9656 0.9656 0.9578 0.9578 103,915 -0.01(-1.07%)
Jan 12, 2004 0.9604 0.9785 0.9474 0.9682 776,468 +0.01(+0.81%)
Jan 09, 2004 0.9526 0.9604 0.9500 0.9604 82,282 +0.01(+0.54%)
Jan 08, 2004 0.9604 0.9630 0.9474 0.9552 194,310 +0.00(+0.27%)
Jan 07, 2004 0.9526 0.9578 0.9449 0.9526 66,830 +0.01(+1.10%)
Jan 06, 2004 0.9500 0.9552 0.9423 0.9423 347,286 +0.00(+0.28%)
Jan 05, 2004 0.9578 0.9578 0.9371 0.9397 181,175 -0.01(-1.36%)
Jan 02, 2004 0.9474 0.9552 0.9474 0.9526 63,739 +0.01(+1.38%)
Dec 31, 2003 0.9371 0.9474 0.9371 0.9397 122,457 +0.01(+0.55%)
Dec 30, 2003 0.9449 0.9526 0.9345 0.9345 327,970 +0.00(+0.28%)
Dec 29, 2003 0.9526 0.9578 0.9423 0.9319 391,324 -0.02(-2.17%)
Dec 26, 2003 0.9604 0.9682 0.9474 0.9526 129,797 -0.01(-0.54%)
Dec 24, 2003 0.9449 0.9578 0.9423 0.9578 58,718 +0.01(+0.54%)
Dec 23, 2003 0.9449 0.9578 0.9449 0.9526 107,392 +0.01(+1.38%)
Dec 22, 2003 0.9449 0.9578 0.9397 0.9397 211,307 -0.01(-0.55%)
Dec 19, 2003 0.9449 0.9552 0.9371 0.9449 202,808 -0.00(-0.27%)
Dec 18, 2003 0.9423 0.9656 0.9423 0.9474 315,222 +0.01(+1.11%)
Dec 17, 2003 0.9345 0.9371 0.9319 0.9371 146,408 +0.01(+0.56%)
Dec 16, 2003 0.9474 0.9474 0.9319 0.9319 102,756 -0.00(-0.28%)
Dec 15, 2003 0.9293 0.9449 0.9293 0.9345 123,230 +0.01(+0.56%)
Dec 12, 2003 0.9293 0.9423 0.9267 0.9293 149,885 +0.01(+1.13%)
Dec 11, 2003 0.9319 0.9449 0.9190 0.9190 383,212 -0.01(-0.84%)
Dec 10, 2003 0.9267 0.9293 0.9241 0.9267 221,737 +0.01(+1.13%)
Dec 09, 2003 0.9190 0.9267 0.9138 0.9164 290,113 +0.00(+0.28%)
Dec 08, 2003 0.9190 0.9190 0.9086 0.9138 224,441 +0.01(+0.57%)
Dec 05, 2003 0.9138 0.9138 0.9112 0.9086 233,326 -0.00(-0.28%)
Dec 04, 2003 0.9086 0.9190 0.9086 0.9112 115,890 +0.00(+0.28%)
Dec 03, 2003 0.9190 0.9190 0.9060 0.9086 130,956 +0.00(+0.29%)
Dec 02, 2003 0.9267 0.9319 0.9034 0.9060 356,171 -0.01(-1.13%)
Dec 01, 2003 0.9112 0.9164 0.9112 0.9164 77,260 +0.01(+1.14%)
Nov 28, 2003 0.9086 0.9190 0.9060 0.9060 137,137 +0.01(+0.57%)
Nov 26, 2003 0.9008 0.9008 0.9008 0.9008 175,381 +0.01(+0.58%)
Nov 25, 2003 0.9086 0.9138 0.8957 0.8957 406,776 -0.02(-1.70%)
Nov 24, 2003 0.9164 0.9216 0.8931 0.9112 368,532 +0.01(+0.86%)
Nov 21, 2003 0.9190 0.9216 0.9190 0.9034 273,115 -0.00(-0.29%)
Nov 20, 2003 0.9216 0.9267 0.9060 0.9060 135,205 -0.00(-0.28%)
Nov 19, 2003 0.9190 0.9345 0.9086 0.9086 110,868 -0.01(-0.85%)
Nov 18, 2003 0.9371 0.9371 0.9164 0.9164 163,792 -0.01(-0.56%)
Nov 17, 2003 0.9319 0.9345 0.9216 0.9216 226,373 +0.01(+0.85%)
Nov 14, 2003 0.9319 0.9319 0.9138 0.9138 159,156 +0.00(+0.00%)
Nov 13, 2003 0.9216 0.9319 0.9112 0.9138 122,844 -0.01(-0.56%)
Nov 12, 2003 0.9293 0.9293 0.9060 0.9190 248,778 -0.01(-1.11%)
Nov 11, 2003 0.9526 0.9552 0.9293 0.9293 208,989 -0.02(-1.64%)
Nov 10, 2003 0.9371 0.9604 0.9293 0.9449 205,899 -0.01(-1.35%)
Nov 07, 2003 0.9578 0.9578 0.9474 0.9578 78,033 +0.02(+1.65%)
Nov 06, 2003 0.9449 0.9526 0.9423 0.9423 81,896 +0.00(+0.28%)
Nov 05, 2003 0.9526 0.9526 0.9371 0.9397 98,893 +0.00(+0.00%)
Nov 04, 2003 0.9526 0.9526 0.9526 0.9397 60,649 -0.02(-1.89%)
Nov 03, 2003 0.9578 0.9578 0.9578 0.9578 55,627 +0.01(+1.37%)
Oct 31, 2003 0.9423 0.9423 0.9423 0.9449 147,181 +0.01(+0.83%)
Oct 30, 2003 0.9397 0.9397 0.9345 0.9371 108,937 +0.01(+0.56%)
Oct 29, 2003 0.9345 0.9397 0.9216 0.9319 150,271 +0.01(+1.12%)
Oct 28, 2003 0.9345 0.9371 0.9190 0.9216 174,608 -0.01(-0.84%)
Oct 27, 2003 0.9190 0.9319 0.9190 0.9293 82,668 -0.00(-0.28%)
Oct 24, 2003 0.9241 0.9319 0.9112 0.9319 153,362 +0.01(+1.12%)
Oct 23, 2003 0.9241 0.9293 0.9112 0.9216 203,195 -0.00(-0.28%)
Oct 22, 2003 0.9345 0.9345 0.9112 0.9241 268,094 +0.01(+0.85%)
Oct 21, 2003 0.9267 0.9449 0.9164 0.9164 205,513 +0.01(+0.85%)
Oct 20, 2003 0.9216 0.9216 0.9086 0.9086 115,504 +0.00(+0.29%)
Oct 17, 2003 0.9138 0.9216 0.9008 0.9060 113,186 -0.00(-0.28%)
Oct 16, 2003 0.9138 0.9138 0.9060 0.9086 75,715 -0.00(-0.28%)
Oct 15, 2003 0.9190 0.9216 0.9060 0.9112 115,504 -0.01(-0.85%)
Oct 14, 2003 0.9112 0.9190 0.9086 0.9190 50,605 -0.00(-0.28%)
Oct 13, 2003 0.9164 0.9241 0.9164 0.9216 222,124 +0.02(+1.71%)
Oct 10, 2003 0.9034 0.9060 0.8957 0.9060 83,441 +0.00(+0.29%)
Oct 09, 2003 0.8957 0.9060 0.8879 0.9034 63,739 +0.01(+1.16%)
Oct 08, 2003 0.8879 0.8983 0.8879 0.8931 36,312 +0.00(+0.29%)
Oct 07, 2003 0.9034 0.9060 0.8905 0.8905 77,646 -0.00(-0.29%)
Oct 06, 2003 0.8879 0.9034 0.8853 0.8931 84,986 -0.01(-0.86%)
Oct 03, 2003 0.8801 0.9060 0.8801 0.9008 266,935 +0.02(+2.35%)
Oct 02, 2003 0.8801 0.8801 0.8698 0.8801 74,556 +0.01(+0.59%)
Oct 01, 2003 0.8801 0.8853 0.8672 0.8750 98,893 +0.01(+0.60%)
Sep 30, 2003 0.8801 0.8853 0.8646 0.8698 94,644 -0.01(-0.88%)
Sep 29, 2003 0.8853 0.8853 0.8620 0.8776 175,767 -0.00(-0.29%)
Sep 26, 2003 0.8827 0.8827 0.8750 0.8801 110,096 +0.00(+0.30%)
Sep 25, 2003 0.8698 0.8776 0.8620 0.8776 193,151 +0.01(+1.19%)
Sep 24, 2003 0.8646 0.8672 0.8594 0.8672 88,849 +0.01(+0.60%)
Sep 23, 2003 0.8672 0.8672 0.8594 0.8620 179,244 +0.01(+0.60%)
Sep 22, 2003 0.8672 0.8672 0.8568 0.8568 140,614 -0.00(-0.30%)
Sep 19, 2003 0.8620 0.8646 0.8568 0.8594 74,942 -0.00(-0.30%)
Sep 18, 2003 0.8594 0.8620 0.8491 0.8620 125,548 +0.01(+1.22%)
Sep 17, 2003 0.8646 0.8646 0.8491 0.8517 112,414 -0.01(-1.50%)
Sep 16, 2003 0.8620 0.8646 0.8491 0.8646 16,611 +0.00(+0.30%)
Sep 15, 2003 0.8465 0.8646 0.8465 0.8620 176,926 +0.01(+0.60%)
Sep 12, 2003 0.8413 0.8568 0.8413 0.8568 51,764 +0.00(+0.30%)
Sep 11, 2003 0.8568 0.8568 0.8413 0.8543 107,778 -0.00(-0.30%)
Sep 10, 2003 0.8491 0.8594 0.8413 0.8568 52,923 +0.01(+1.53%)
Sep 09, 2003 0.8413 0.8517 0.8413 0.8439 74,556 +0.00(+0.31%)
Sep 08, 2003 0.8258 0.8517 0.8258 0.8413 120,912 +0.00(+0.00%)
Sep 05, 2003 0.8465 0.8491 0.8361 0.8413 70,307 -0.00(-0.31%)
Sep 04, 2003 0.8413 0.8465 0.8361 0.8439 33,222 +0.00(+0.31%)
Sep 03, 2003 0.8413 0.8491 0.8413 0.8413 130,183 +0.00(+0.31%)
Sep 02, 2003 0.8491 0.8491 0.8284 0.8387 115,890 -0.01(-0.61%)
Aug 29, 2003 0.8491 0.8491 0.8413 0.8439 98,120 -0.01(-0.61%)
Aug 28, 2003 0.8491 0.8491 0.8361 0.8491 44,424 +0.00(+0.00%)
Aug 27, 2003 0.8387 0.8491 0.8310 0.8491 73,783 +0.01(+0.92%)
Aug 26, 2003 0.8284 0.8491 0.8284 0.8413 133,660 -0.01(-0.91%)
Aug 25, 2003 0.8335 0.8491 0.8310 0.8491 43,652 +0.02(+2.18%)
Aug 22, 2003 0.8232 0.8413 0.8232 0.8310 117,049 +0.01(+0.63%)
Aug 21, 2003 0.8180 0.8310 0.8180 0.8258 124,389 -0.01(-0.62%)
Aug 20, 2003 0.8232 0.8310 0.8154 0.8310 74,942 +0.01(+1.58%)
Aug 19, 2003 0.8310 0.8310 0.8128 0.8180 113,959 -0.01(-0.94%)
Aug 18, 2003 0.8310 0.8361 0.8154 0.8258 357,329 +0.01(+0.95%)
Aug 15, 2003 0.8310 0.8335 0.8180 0.8180 83,441 -0.00(-0.32%)
Aug 14, 2003 0.8310 0.8335 0.8128 0.8206 95,416 -0.01(-1.25%)
Aug 13, 2003 0.8154 0.8361 0.8154 0.8310 127,093 +0.01(+1.58%)
Aug 12, 2003 0.8387 0.8439 0.8102 0.8180 171,518 -0.02(-2.47%)
Aug 11, 2003 0.8284 0.8439 0.8284 0.8387 72,238 -0.01(-0.92%)
Aug 08, 2003 0.8413 0.8491 0.8284 0.8465 35,153 +0.01(+0.62%)
Aug 07, 2003 0.8413 0.8465 0.8258 0.8413 98,893 +0.00(+0.00%)
Aug 06, 2003 0.8284 0.8413 0.8051 0.8413 142,931 +0.02(+2.85%)
Aug 05, 2003 0.8077 0.8232 0.7947 0.8180 190,060 +0.00(+0.00%)
Aug 04, 2003 0.8128 0.8361 0.8025 0.8180 91,940 +0.00(+0.32%)
Aug 01, 2003 0.8517 0.8517 0.8154 0.8154 167,655 +0.00(+0.00%)
Jul 31, 2003 0.8517 0.8517 0.8154 0.8154 147,953 -0.04(-4.55%)
Jul 30, 2003 0.8335 0.8594 0.8310 0.8543 357,329 +0.02(+2.17%)
Jul 29, 2003 0.8517 0.8517 0.8310 0.8361 234,099 -0.01(-1.52%)
Jul 28, 2003 0.8594 0.8698 0.8491 0.8491 135,592 -0.01(-0.91%)
Jul 25, 2003 0.8672 0.8698 0.8568 0.8568 118,981 -0.00(-0.30%)
Jul 24, 2003 0.8776 0.8776 0.8543 0.8594 44,038 -0.01(-1.19%)
Jul 23, 2003 0.8620 0.8750 0.8543 0.8698 228,691 +0.01(+1.51%)
Jul 22, 2003 0.8724 0.8827 0.8568 0.8568 90,008 -0.01(-0.60%)
Jul 21, 2003 0.8750 0.8853 0.8543 0.8620 149,885 -0.02(-1.77%)
Jul 18, 2003 0.8853 0.8853 0.8672 0.8776 113,186 -0.01(-0.88%)
Jul 17, 2003 0.8827 0.8853 0.8568 0.8853 150,271 +0.00(+0.29%)
Jul 16, 2003 0.8931 0.8957 0.8724 0.8827 188,129 -0.01(-1.45%)
Jul 15, 2003 0.8905 0.8957 0.8750 0.8957 180,403 +0.01(+0.58%)
Jul 14, 2003 0.8827 0.8905 0.8827 0.8905 159,929 +0.01(+1.48%)
Jul 11, 2003 0.8853 0.8879 0.8750 0.8776 46,356 -0.01(-0.88%)
Jul 10, 2003 0.8879 0.8879 0.8750 0.8853 118,208 -0.00(-0.29%)
Jul 09, 2003 0.8879 0.8905 0.8801 0.8879 127,866 +0.01(+0.88%)
Jul 08, 2003 0.8905 0.8931 0.8801 0.8801 171,904 -0.01(-1.16%)
Jul 07, 2003 0.8879 0.8931 0.8801 0.8905 153,748 +0.01(+0.58%)
Jul 03, 2003 0.8905 0.8931 0.8853 0.8853 76,874 +0.00(+0.29%)
Jul 02, 2003 0.8827 0.8905 0.8776 0.8827 162,247 +0.00(+0.00%)
Jul 01, 2003 0.8776 0.8827 0.8750 0.8827 111,641 +0.01(+0.89%)
Jun 30, 2003 0.8827 0.8853 0.8750 0.8750 360,806 -0.01(-1.46%)
Jun 27, 2003 0.8983 0.8983 0.8776 0.8879 138,296 +0.00(+0.00%)
Jun 26, 2003 0.9138 0.9138 0.8853 0.8879 100,824 -0.01(-1.15%)
Jun 25, 2003 0.9086 0.9112 0.8957 0.8983 173,063 +0.00(+0.29%)
Jun 24, 2003 0.9034 0.9060 0.8879 0.8957 76,874 +0.00(+0.29%)
Jun 23, 2003 0.9241 0.9241 0.8931 0.8931 176,154 -0.02(-2.54%)
Jun 20, 2003 0.9267 0.9267 0.9112 0.9164 68,761 -0.01(-1.12%)
Jun 19, 2003 0.9138 0.9267 0.9086 0.9267 143,704 +0.02(+2.29%)
Jun 18, 2003 0.9034 0.9112 0.8983 0.9060 176,540 +0.00(+0.29%)
Jun 17, 2003 0.9060 0.9060 0.8983 0.9034 218,647 +0.00(+0.00%)
Jun 16, 2003 0.9060 0.9060 0.8983 0.9034 98,893 +0.00(+0.00%)
Jun 13, 2003 0.9008 0.9034 0.8931 0.9034 174,608 +0.00(+0.29%)
Jun 12, 2003 0.8931 0.9008 0.8853 0.9008 222,510 +0.01(+0.87%)
Jun 11, 2003 0.8931 0.8931 0.8801 0.8931 52,537 +0.00(+0.00%)
Jun 10, 2003 0.8905 0.8931 0.8853 0.8931 82,668 +0.01(+0.88%)
Jun 09, 2003 0.8879 0.8931 0.8853 0.8853 84,986 -0.01(-0.87%)
Jun 06, 2003 0.8879 0.8957 0.8827 0.8931 157,225 +0.00(+0.00%)
Jun 05, 2003 0.9008 0.9034 0.8827 0.8931 169,973 -0.01(-0.86%)
Jun 04, 2003 0.8750 0.9008 0.8724 0.9008 309,428 +0.02(+2.65%)
Jun 03, 2003 0.8646 0.8801 0.8646 0.8776 132,501 +0.01(+1.50%)
Jun 02, 2003 0.8672 0.8750 0.8620 0.8646 66,830 +0.00(+0.30%)
May 30, 2003 0.8672 0.8724 0.8620 0.8620 157,997 -0.01(-0.60%)
May 29, 2003 0.8801 0.8801 0.8672 0.8672 136,751 -0.01(-0.89%)
May 28, 2003 0.8672 0.8801 0.8672 0.8750 193,923 -0.02(-2.03%)
May 27, 2003 0.8905 0.8983 0.8827 0.8931 213,625 -0.01(-0.86%)
May 23, 2003 0.8957 0.9034 0.8879 0.9008 281,614 +0.01(+0.58%)
May 22, 2003 0.8983 0.9034 0.8957 0.8957 81,509 +0.00(+0.00%)
May 21, 2003 0.8983 0.9034 0.8931 0.8957 53,309 -0.01(-1.14%)
May 20, 2003 0.8879 0.9060 0.8879 0.9060 186,584 +0.01(+1.45%)
May 19, 2003 0.8853 0.8957 0.8827 0.8931 64,898 +0.01(+1.17%)
May 16, 2003 0.8879 0.8957 0.8827 0.8827 42,106 -0.01(-0.87%)
May 15, 2003 0.8957 0.9008 0.8879 0.8905 109,323 -0.01(-0.58%)
May 14, 2003 0.8983 0.9008 0.8931 0.8957 107,005 -0.01(-0.57%)
May 13, 2003 0.8905 0.9008 0.8905 0.9008 74,170 +0.01(+1.46%)
May 12, 2003 0.8905 0.9008 0.8853 0.8879 142,931 -0.00(-0.29%)
May 09, 2003 0.8957 0.9008 0.8879 0.8905 194,696 -0.01(-1.15%)
May 08, 2003 0.9008 0.9060 0.8931 0.9008 172,677 +0.01(+0.87%)
May 07, 2003 0.8983 0.8983 0.8879 0.8931 84,213 -0.01(-1.15%)
May 06, 2003 0.9138 0.9138 0.8879 0.9034 334,924 -0.01(-1.13%)
May 05, 2003 0.9008 0.9138 0.8983 0.9138 105,846 +0.00(+0.28%)
May 02, 2003 0.9060 0.9138 0.8931 0.9112 233,713 +0.01(+1.15%)
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.