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 29, 2005 0.8723 0.8878 0.8723 0.8749 156,856 -0.00(-0.29%)
Apr 28, 2005 0.8671 0.8800 0.8671 0.8775 397,935 +0.01(+0.89%)
Apr 27, 2005 0.8723 0.8852 0.8697 0.8697 278,168 -0.01(-1.18%)
Apr 26, 2005 0.8878 0.8878 0.8800 0.8800 42,884 -0.01(-0.87%)
Apr 25, 2005 0.8775 0.8904 0.8749 0.8878 98,131 +0.00(+0.00%)
Apr 22, 2005 0.8775 0.8878 0.8749 0.8878 118,608 +0.01(+1.18%)
Apr 21, 2005 0.8826 0.8956 0.8775 0.8775 91,950 -0.01(-1.17%)
Apr 20, 2005 0.8930 0.8982 0.8878 0.8878 114,358 -0.01(-0.58%)
Apr 19, 2005 0.8982 0.8982 0.8904 0.8930 99,290 -0.01(-0.86%)
Apr 18, 2005 0.8852 0.9163 0.8852 0.9007 254,601 +0.01(+0.87%)
Apr 15, 2005 0.8826 0.8957 0.8826 0.8930 239,534 +0.01(+0.88%)
Apr 14, 2005 0.8800 0.8904 0.8516 0.8852 602,698 +0.00(+0.26%)
Apr 13, 2005 0.8775 0.8956 0.8775 0.8829 142,175 -0.01(-1.13%)
Apr 12, 2005 0.8671 0.8930 0.8645 0.8930 262,328 +0.01(+1.17%)
Apr 11, 2005 0.8775 0.8826 0.8749 0.8826 260,396 +0.00(+0.00%)
Apr 08, 2005 0.8800 0.8904 0.8800 0.8826 168,446 +0.00(+0.00%)
Apr 07, 2005 0.8826 0.8878 0.8826 0.8826 113,585 +0.00(+0.00%)
Apr 06, 2005 0.8826 0.8904 0.8800 0.8826 154,151 -0.01(-0.58%)
Apr 05, 2005 0.8852 0.8904 0.8800 0.8878 91,177 -0.00(-0.29%)
Apr 04, 2005 0.8930 0.8956 0.8826 0.8904 131,357 +0.00(+0.00%)
Apr 01, 2005 0.8956 0.8982 0.8852 0.8904 160,333 +0.00(+0.00%)
Mar 31, 2005 0.8826 0.8904 0.8800 0.8904 146,038 +0.00(+0.29%)
Mar 30, 2005 0.8619 0.8878 0.8593 0.8878 162,651 +0.02(+1.78%)
Mar 29, 2005 0.8749 0.8826 0.8723 0.8723 111,653 -0.01(-0.88%)
Mar 28, 2005 0.8749 0.8979 0.8749 0.8800 229,875 +0.01(+0.89%)
Mar 24, 2005 0.8438 0.8800 0.8412 0.8723 348,869 +0.02(+1.81%)
Mar 23, 2005 0.8904 0.8904 0.8335 0.8567 549,769 -0.03(-3.78%)
Mar 22, 2005 0.8697 0.8956 0.8697 0.8904 207,467 +0.02(+1.78%)
Mar 21, 2005 0.8749 0.8852 0.8723 0.8749 298,645 -0.00(-0.29%)
Mar 18, 2005 0.9007 0.9033 0.8775 0.8775 208,626 -0.02(-2.59%)
Mar 17, 2005 0.9007 0.9033 0.8930 0.9007 161,106 +0.01(+1.46%)
Mar 16, 2005 0.9007 0.9111 0.8878 0.8878 237,216 -0.02(-2.28%)
Mar 15, 2005 0.9085 0.9111 0.9007 0.9085 246,874 -0.01(-0.57%)
Mar 14, 2005 0.9240 0.9292 0.9114 0.9137 311,008 -0.01(-1.12%)
Mar 11, 2005 0.9292 0.9344 0.9189 0.9240 384,413 -0.01(-1.11%)
Mar 10, 2005 0.9370 0.9396 0.9292 0.9344 148,356 -0.00(-0.28%)
Mar 09, 2005 0.9396 0.9396 0.9344 0.9370 135,993 -0.01(-0.55%)
Mar 08, 2005 0.9396 0.9447 0.9396 0.9422 149,515 +0.00(+0.00%)
Mar 07, 2005 0.9473 0.9473 0.9396 0.9422 139,857 -0.00(-0.03%)
Mar 04, 2005 0.9344 0.9473 0.9344 0.9424 520,793 +0.01(+0.58%)
Mar 03, 2005 0.9370 0.9422 0.9344 0.9370 385,186 -0.00(-0.28%)
Mar 02, 2005 0.9396 0.9447 0.9370 0.9396 192,013 +0.00(+0.00%)
Mar 01, 2005 0.9396 0.9424 0.9393 0.9396 147,197 +0.00(+0.28%)
Feb 28, 2005 0.9422 0.9447 0.9318 0.9370 234,125 -0.01(-0.55%)
Feb 25, 2005 0.9396 0.9447 0.9344 0.9422 237,602 +0.00(+0.00%)
Feb 24, 2005 0.9318 0.9473 0.9292 0.9422 251,897 -0.01(-0.55%)
Feb 23, 2005 0.9370 0.9473 0.9344 0.9473 301,349 +0.01(+1.11%)
Feb 22, 2005 0.9266 0.9499 0.9240 0.9370 429,229 -0.01(-1.36%)
Feb 18, 2005 0.9499 0.9551 0.9450 0.9499 157,628 -0.01(-0.54%)
Feb 17, 2005 0.9499 0.9551 0.9499 0.9551 186,604 -0.00(-0.27%)
Feb 16, 2005 0.9525 0.9577 0.9499 0.9577 232,193 +0.01(+0.54%)
Feb 15, 2005 0.9525 0.9577 0.9499 0.9525 174,628 +0.00(+0.00%)
Feb 14, 2005 0.9525 0.9603 0.9447 0.9525 376,300 +0.01(+0.55%)
Feb 11, 2005 0.9551 0.9577 0.9422 0.9473 134,448 -0.00(-0.27%)
Feb 10, 2005 0.9525 0.9577 0.9422 0.9499 264,260 +0.00(+0.27%)
Feb 09, 2005 0.9525 0.9551 0.9473 0.9473 181,196 -0.01(-0.54%)
Feb 08, 2005 0.9473 0.9551 0.9447 0.9525 155,697 +0.00(+0.27%)
Feb 07, 2005 0.9473 0.9525 0.9447 0.9499 151,833 +0.00(+0.00%)
Feb 04, 2005 0.9473 0.9499 0.9396 0.9499 126,721 +0.01(+0.55%)
Feb 03, 2005 0.9370 0.9473 0.9344 0.9447 314,098 +0.01(+0.55%)
Feb 02, 2005 0.9318 0.9422 0.9318 0.9396 168,832 +0.00(+0.28%)
Feb 01, 2005 0.9370 0.9422 0.9266 0.9370 174,241 -0.00(-0.28%)
Jan 31, 2005 0.9344 0.9396 0.9344 0.9396 81,518 +0.01(+0.55%)
Jan 28, 2005 0.9344 0.9396 0.9344 0.9344 138,311 -0.00(-0.28%)
Jan 27, 2005 0.9422 0.9422 0.9344 0.9370 156,469 -0.01(-1.09%)
Jan 26, 2005 0.9525 0.9551 0.9447 0.9473 437,343 -0.01(-0.54%)
Jan 25, 2005 0.9447 0.9525 0.9447 0.9525 214,808 +0.01(+0.82%)
Jan 24, 2005 0.9447 0.9473 0.9344 0.9447 424,593 +0.01(+1.11%)
Jan 21, 2005 0.9396 0.9473 0.9318 0.9344 243,397 -0.00(-0.28%)
Jan 20, 2005 0.9292 0.9396 0.9215 0.9370 258,465 +0.02(+1.69%)
Jan 19, 2005 0.9266 0.9318 0.9215 0.9215 279,327 +0.00(+0.28%)
Jan 18, 2005 0.9396 0.9422 0.9163 0.9189 581,836 -0.01(-1.39%)
Jan 14, 2005 0.9447 0.9473 0.9318 0.9318 311,780 -0.01(-1.37%)
Jan 13, 2005 0.9473 0.9577 0.9447 0.9447 275,850 -0.01(-0.54%)
Jan 12, 2005 0.9525 0.9551 0.9422 0.9499 168,446 +0.00(+0.27%)
Jan 11, 2005 0.9680 0.9706 0.9422 0.9473 227,557 -0.01(-0.81%)
Jan 10, 2005 0.9396 0.9706 0.9292 0.9551 421,889 +0.02(+1.93%)
Jan 07, 2005 0.9396 0.9396 0.9266 0.9370 204,376 +0.01(+0.56%)
Jan 06, 2005 0.9266 0.9344 0.9240 0.9318 655,241 +0.00(+0.28%)
Jan 05, 2005 0.9318 0.9318 0.9240 0.9292 263,873 -0.00(-0.28%)
Jan 04, 2005 0.9292 0.9370 0.9266 0.9318 156,469 -0.01(-0.55%)
Jan 03, 2005 0.9266 0.9422 0.9266 0.9370 167,673 +0.00(+0.00%)
Dec 31, 2004 0.9240 0.9396 0.9240 0.9370 146,038 +0.01(+0.56%)
Dec 30, 2004 0.9163 0.9318 0.9163 0.9318 188,536 +0.02(+1.70%)
Dec 29, 2004 0.9189 0.9266 0.9111 0.9163 398,322 -0.01(-1.12%)
Dec 28, 2004 0.9189 0.9266 0.9163 0.9266 178,877 +0.01(+0.56%)
Dec 27, 2004 0.9240 0.9266 0.9163 0.9215 232,193 +0.00(+0.28%)
Dec 23, 2004 0.9111 0.9240 0.9111 0.9189 271,214 +0.01(+0.57%)
Dec 22, 2004 0.9111 0.9240 0.9111 0.9137 246,488 +0.00(+0.00%)
Dec 21, 2004 0.9111 0.9163 0.9111 0.9137 148,356 +0.00(+0.28%)
Dec 20, 2004 0.9111 0.9163 0.9085 0.9111 222,148 +0.00(+0.28%)
Dec 17, 2004 0.9137 0.9189 0.9085 0.9085 315,257 -0.01(-0.57%)
Dec 16, 2004 0.9163 0.9189 0.9111 0.9137 211,330 +0.00(+0.00%)
Dec 15, 2004 0.9111 0.9189 0.9111 0.9137 316,416 -0.01(-0.56%)
Dec 14, 2004 0.9215 0.9215 0.9111 0.9189 101,608 +0.00(+0.00%)
Dec 13, 2004 0.9111 0.9318 0.9111 0.9189 418,025 +0.00(+0.28%)
Dec 10, 2004 0.9163 0.9189 0.9085 0.9163 341,529 +0.00(+0.28%)
Dec 09, 2004 0.9085 0.9137 0.9085 0.9137 102,381 +0.00(+0.28%)
Dec 08, 2004 0.9085 0.9163 0.9085 0.9111 103,926 -0.00(-0.28%)
Dec 07, 2004 0.9137 0.9137 0.9059 0.9137 121,312 +0.01(+0.57%)
Dec 06, 2004 0.9111 0.9137 0.9007 0.9085 276,623 -0.00(-0.28%)
Dec 03, 2004 0.9007 0.9137 0.9007 0.9111 101,608 +0.01(+1.12%)
Dec 02, 2004 0.9033 0.9137 0.9007 0.9010 212,490 -0.00(-0.54%)
Dec 01, 2004 0.9137 0.9137 0.9033 0.9059 258,465 -0.00(-0.31%)
Nov 30, 2004 0.9163 0.9215 0.9088 0.9088 116,289 -0.00(-0.54%)
Nov 29, 2004 0.9163 0.9240 0.9111 0.9137 84,996 -0.00(-0.28%)
Nov 26, 2004 0.9215 0.9215 0.9111 0.9163 57,951 -0.01(-0.84%)
Nov 24, 2004 0.9111 0.9240 0.9111 0.9240 373,209 +0.01(+1.42%)
Nov 23, 2004 0.9189 0.9240 0.9111 0.9111 145,652 -0.01(-0.56%)
Nov 22, 2004 0.9163 0.9189 0.9033 0.9163 305,599 +0.01(+0.57%)
Nov 19, 2004 0.9163 0.9189 0.9085 0.9111 126,334 +0.00(+0.00%)
Nov 18, 2004 0.9085 0.9240 0.9059 0.9111 224,853 +0.00(+0.00%)
Nov 17, 2004 0.9059 0.9189 0.9059 0.9111 105,085 +0.00(+0.00%)
Nov 16, 2004 0.9163 0.9189 0.9033 0.9111 206,694 -0.01(-0.85%)
Nov 15, 2004 0.9059 0.9189 0.9007 0.9189 295,554 +0.01(+1.14%)
Nov 12, 2004 0.9059 0.9111 0.8982 0.9085 196,649 +0.01(+0.57%)
Nov 11, 2004 0.9033 0.9111 0.8982 0.9033 118,608 +0.00(+0.29%)
Nov 10, 2004 0.8982 0.9033 0.8956 0.9007 82,291 -0.01(-0.85%)
Nov 09, 2004 0.8956 0.9111 0.8956 0.9085 137,538 +0.01(+1.44%)
Nov 08, 2004 0.9059 0.9163 0.8956 0.8956 175,787 -0.01(-1.42%)
Nov 05, 2004 0.9189 0.9189 0.9007 0.9085 160,333 -0.02(-1.68%)
Nov 04, 2004 0.9189 0.9240 0.9137 0.9240 103,154 +0.00(+0.28%)
Nov 03, 2004 0.9137 0.9215 0.9111 0.9215 149,515 +0.01(+0.57%)
Nov 02, 2004 0.9111 0.9163 0.9085 0.9163 130,198 +0.00(+0.28%)
Nov 01, 2004 0.9189 0.9189 0.9059 0.9137 263,873 +0.01(+0.57%)
Oct 29, 2004 0.9163 0.9189 0.9085 0.9085 110,881 +0.00(+0.00%)
Oct 28, 2004 0.9189 0.9189 0.9059 0.9085 154,151 -0.01(-0.57%)
Oct 27, 2004 0.9111 0.9189 0.9059 0.9137 237,216 -0.01(-0.56%)
Oct 26, 2004 0.9163 0.9266 0.9137 0.9189 245,715 +0.00(+0.28%)
Oct 25, 2004 0.9111 0.9215 0.9085 0.9163 134,834 +0.00(+0.00%)
Oct 22, 2004 0.9111 0.9215 0.9085 0.9163 191,241 +0.00(+0.00%)
Oct 21, 2004 0.9163 0.9189 0.9085 0.9163 100,449 +0.00(+0.00%)
Oct 20, 2004 0.9085 0.9163 0.9085 0.9163 151,447 +0.01(+0.85%)
Oct 19, 2004 0.9111 0.9163 0.9085 0.9085 149,129 +0.01(+0.57%)
Oct 18, 2004 0.9033 0.9137 0.8982 0.9033 209,012 +0.00(+0.00%)
Oct 15, 2004 0.9059 0.9059 0.8982 0.9033 173,855 +0.00(+0.00%)
Oct 14, 2004 0.9163 0.9163 0.9007 0.9033 315,644 -0.01(-1.13%)
Oct 13, 2004 0.9085 0.9163 0.9085 0.9137 98,131 +0.00(+0.00%)
Oct 12, 2004 0.9163 0.9189 0.9059 0.9137 122,857 +0.01(+0.57%)
Oct 11, 2004 0.9085 0.9163 0.9007 0.9085 166,514 +0.01(+0.57%)
Oct 08, 2004 0.9085 0.9111 0.9033 0.9033 83,450 -0.00(-0.29%)
Oct 07, 2004 0.9033 0.9085 0.9007 0.9059 155,697 +0.00(+0.00%)
Oct 06, 2004 0.8982 0.9085 0.8956 0.9059 205,149 +0.01(+0.57%)
Oct 05, 2004 0.9033 0.9033 0.8930 0.9007 193,172 +0.00(+0.29%)
Oct 04, 2004 0.8982 0.9007 0.8930 0.8982 69,928 +0.01(+0.58%)
Oct 01, 2004 0.8982 0.9059 0.8904 0.8930 428,843 +0.00(+0.00%)
Sep 30, 2004 0.9085 0.9240 0.8852 0.8930 555,178 -0.01(-1.43%)
Sep 29, 2004 0.9085 0.9163 0.9059 0.9059 147,970 -0.00(-0.28%)
Sep 28, 2004 0.9163 0.9189 0.9059 0.9085 156,856 -0.00(-0.28%)
Sep 27, 2004 0.9111 0.9189 0.9033 0.9111 185,059 +0.01(+0.57%)
Sep 24, 2004 0.9007 0.9111 0.9007 0.9059 149,902 +0.01(+0.57%)
Sep 23, 2004 0.9059 0.9111 0.9007 0.9007 179,264 -0.00(-0.29%)
Sep 22, 2004 0.9111 0.9137 0.9033 0.9033 184,286 +0.00(+0.29%)
Sep 21, 2004 0.9085 0.9111 0.9007 0.9007 188,922 -0.00(-0.29%)
Sep 20, 2004 0.9111 0.9163 0.9007 0.9033 161,878 +0.00(+0.29%)
Sep 17, 2004 0.9189 0.9215 0.8982 0.9007 209,785 -0.02(-1.69%)
Sep 16, 2004 0.9189 0.9189 0.9085 0.9163 134,448 -0.00(-0.28%)
Sep 15, 2004 0.9059 0.9189 0.9059 0.9189 208,626 +0.01(+0.85%)
Sep 14, 2004 0.9111 0.9163 0.9007 0.9111 138,311 +0.01(+0.86%)
Sep 13, 2004 0.9007 0.9189 0.8956 0.9033 323,757 +0.01(+1.16%)
Sep 10, 2004 0.8982 0.9033 0.8930 0.8930 87,314 +0.00(+0.00%)
Sep 09, 2004 0.9033 0.9033 0.8904 0.8930 200,899 +0.00(+0.00%)
Sep 08, 2004 0.8878 0.9007 0.8878 0.8930 116,289 +0.00(+0.29%)
Sep 07, 2004 0.8982 0.9007 0.8878 0.8904 115,903 +0.00(+0.00%)
Sep 03, 2004 0.8930 0.8956 0.8852 0.8904 92,336 +0.00(+0.00%)
Sep 02, 2004 0.8878 0.8956 0.8878 0.8904 75,337 +0.00(+0.29%)
Sep 01, 2004 0.8956 0.8982 0.8852 0.8878 156,469 -0.00(-0.29%)
Aug 31, 2004 0.8878 0.8930 0.8852 0.8904 62,587 +0.01(+0.88%)
Aug 30, 2004 0.8826 0.8878 0.8775 0.8826 226,784 -0.00(-0.29%)
Aug 27, 2004 0.8775 0.8878 0.8775 0.8852 167,673 +0.00(+0.29%)
Aug 26, 2004 0.8878 0.8930 0.8775 0.8826 134,834 +0.00(+0.00%)
Aug 25, 2004 0.8878 0.8930 0.8800 0.8826 200,899 -0.00(-0.29%)
Aug 24, 2004 0.8878 0.8904 0.8749 0.8852 142,947 -0.00(-0.29%)
Aug 23, 2004 0.8800 0.8878 0.8775 0.8878 156,469 +0.01(+0.88%)
Aug 20, 2004 0.8826 0.8852 0.8749 0.8800 546,678 +0.00(+0.29%)
Aug 19, 2004 0.8826 0.8852 0.8775 0.8775 37,089 +0.00(+0.00%)
Aug 18, 2004 0.8749 0.8852 0.8749 0.8775 107,404 +0.00(+0.00%)
Aug 17, 2004 0.8852 0.8852 0.8749 0.8775 265,419 -0.01(-0.59%)
Aug 16, 2004 0.8723 0.8852 0.8723 0.8826 184,286 +0.01(+0.89%)
Aug 13, 2004 0.8723 0.8775 0.8671 0.8749 241,852 +0.00(+0.00%)
Aug 12, 2004 0.8671 0.8749 0.8645 0.8749 183,127 +0.01(+0.60%)
Aug 11, 2004 0.8697 0.8749 0.8645 0.8697 140,243 +0.00(+0.30%)
Aug 10, 2004 0.8723 0.8749 0.8671 0.8671 124,016 -0.00(-0.30%)
Aug 09, 2004 0.8697 0.8749 0.8619 0.8697 219,444 +0.01(+0.60%)
Aug 06, 2004 0.8593 0.8697 0.8593 0.8645 182,355 +0.00(+0.30%)
Aug 05, 2004 0.8645 0.8645 0.8567 0.8619 160,333 +0.00(+0.00%)
Aug 04, 2004 0.8542 0.8619 0.8542 0.8619 320,666 +0.01(+0.91%)
Aug 03, 2004 0.8593 0.8593 0.8516 0.8542 228,716 -0.01(-0.60%)
Aug 02, 2004 0.8593 0.8645 0.8542 0.8593 311,780 +0.00(+0.30%)
Jul 30, 2004 0.8567 0.8567 0.8464 0.8567 117,835 +0.00(+0.30%)
Jul 29, 2004 0.8516 0.8542 0.8464 0.8542 59,110 +0.01(+0.61%)
Jul 28, 2004 0.8464 0.8516 0.8438 0.8490 95,813 -0.01(-0.61%)
Jul 27, 2004 0.8567 0.8593 0.8490 0.8542 197,422 +0.00(+0.30%)
Jul 26, 2004 0.8619 0.8645 0.8516 0.8516 159,560 -0.01(-0.60%)
Jul 23, 2004 0.8542 0.8593 0.8542 0.8567 79,587 +0.00(+0.30%)
Jul 22, 2004 0.8567 0.8619 0.8490 0.8542 161,878 +0.00(+0.30%)
Jul 21, 2004 0.8567 0.8593 0.8464 0.8516 185,059 -0.00(-0.30%)
Jul 20, 2004 0.8542 0.8619 0.8542 0.8542 72,246 -0.00(-0.30%)
Jul 19, 2004 0.8619 0.8645 0.8567 0.8567 204,763 +0.01(+0.61%)
Jul 16, 2004 0.8542 0.8619 0.8516 0.8516 152,992 -0.00(-0.30%)
Jul 15, 2004 0.8542 0.8542 0.8490 0.8542 130,584 +0.00(+0.00%)
Jul 14, 2004 0.8542 0.8593 0.8516 0.8542 121,698 +0.00(+0.00%)
Jul 13, 2004 0.8567 0.8567 0.8542 0.8542 90,018 +0.00(+0.00%)
Jul 12, 2004 0.8516 0.8567 0.8490 0.8542 168,060 +0.00(+0.00%)
Jul 09, 2004 0.8542 0.8542 0.8516 0.8542 77,269 +0.00(+0.00%)
Jul 08, 2004 0.8542 0.8542 0.8464 0.8542 64,906 +0.00(+0.00%)
Jul 07, 2004 0.8464 0.8567 0.8412 0.8542 279,714 +0.01(+1.23%)
Jul 06, 2004 0.8412 0.8464 0.8386 0.8438 211,330 +0.01(+0.62%)
Jul 02, 2004 0.8412 0.8438 0.8360 0.8386 101,995 +0.01(+0.62%)
Jul 01, 2004 0.8386 0.8412 0.8335 0.8335 74,178 +0.00(+0.31%)
Jun 30, 2004 0.8386 0.8412 0.8309 0.8309 104,699 +0.00(+0.31%)
Jun 29, 2004 0.8309 0.8335 0.8283 0.8283 135,607 -0.00(-0.31%)
Jun 28, 2004 0.8412 0.8412 0.8309 0.8309 76,110 -0.01(-1.23%)
Jun 25, 2004 0.8386 0.8412 0.8335 0.8412 175,014 +0.01(+0.62%)
Jun 24, 2004 0.8386 0.8386 0.8309 0.8360 116,676 +0.01(+0.62%)
Jun 23, 2004 0.8386 0.8438 0.8309 0.8309 129,039 -0.00(-0.31%)
Jun 22, 2004 0.8360 0.8438 0.8309 0.8335 245,715 -0.01(-0.62%)
Jun 21, 2004 0.8438 0.8464 0.8360 0.8386 136,766 +0.00(+0.00%)
Jun 18, 2004 0.8464 0.8464 0.8360 0.8386 97,359 -0.00(-0.31%)
Jun 17, 2004 0.8360 0.8464 0.8360 0.8412 179,264 +0.01(+0.62%)
Jun 16, 2004 0.8464 0.8464 0.8360 0.8360 84,996 -0.01(-1.22%)
Jun 15, 2004 0.8360 0.8464 0.8335 0.8464 267,351 +0.01(+1.24%)
Jun 14, 2004 0.8360 0.8464 0.8360 0.8360 195,490 -0.00(-0.31%)
Jun 10, 2004 0.8490 0.8490 0.8309 0.8386 268,123 -0.01(-1.22%)
Jun 09, 2004 0.8438 0.8516 0.8412 0.8490 209,785 +0.01(+0.92%)
Jun 08, 2004 0.8464 0.8490 0.8386 0.8412 139,857 -0.01(-0.61%)
Jun 07, 2004 0.8412 0.8490 0.8360 0.8464 126,721 +0.01(+0.62%)
Jun 04, 2004 0.8490 0.8516 0.8335 0.8412 123,244 -0.01(-0.61%)
Jun 03, 2004 0.8516 0.8516 0.8360 0.8464 112,426 -0.00(-0.30%)
Jun 02, 2004 0.8490 0.8516 0.8464 0.8490 92,336 +0.00(+0.31%)
Jun 01, 2004 0.8335 0.8464 0.8335 0.8464 166,514 +0.01(+1.55%)
May 28, 2004 0.8438 0.8464 0.8335 0.8335 175,014 -0.01(-0.62%)
May 27, 2004 0.8257 0.8412 0.8257 0.8386 242,238 +0.00(+0.00%)
May 26, 2004 0.8335 0.8386 0.8257 0.8386 170,378 +0.01(+1.57%)
May 25, 2004 0.8257 0.8335 0.8205 0.8257 147,583 +0.00(+0.31%)
May 24, 2004 0.8283 0.8309 0.8179 0.8231 171,923 +0.00(+0.32%)
May 21, 2004 0.8179 0.8335 0.8153 0.8205 212,490 +0.00(+0.00%)
May 20, 2004 0.8386 0.8386 0.8179 0.8205 171,151 -0.00(-0.31%)
May 19, 2004 0.8127 0.8335 0.8102 0.8231 153,765 +0.01(+1.60%)
May 18, 2004 0.8076 0.8127 0.8050 0.8102 227,557 +0.00(+0.00%)
May 17, 2004 0.8231 0.8257 0.8050 0.8102 236,057 -0.00(-0.32%)
May 14, 2004 0.8153 0.8231 0.8050 0.8127 120,153 +0.01(+0.96%)
May 13, 2004 0.8050 0.8153 0.7894 0.8050 193,172 -0.00(-0.32%)
May 12, 2004 0.8205 0.8231 0.8076 0.8076 152,220 +0.00(+0.32%)
May 11, 2004 0.7817 0.8102 0.7791 0.8050 171,923 +0.02(+2.98%)
May 10, 2004 0.8231 0.8231 0.7791 0.7817 251,124 -0.03(-3.82%)
May 07, 2004 0.8490 0.8490 0.7972 0.8127 251,897 -0.04(-4.27%)
May 06, 2004 0.8593 0.8697 0.8464 0.8490 126,721 -0.02(-1.80%)
May 05, 2004 0.8775 0.8852 0.8645 0.8645 116,289 -0.01(-0.89%)
May 04, 2004 0.8852 0.8852 0.8671 0.8723 169,992 -0.01(-0.59%)
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.