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 28, 2006 0.8594 0.8620 0.8594 0.8620 93,098 +0.00(+0.00%)
Apr 27, 2006 0.8568 0.8620 0.8517 0.8620 172,677 +0.01(+1.22%)
Apr 26, 2006 0.8543 0.8568 0.8491 0.8517 384,757 -0.01(-0.60%)
Apr 25, 2006 0.8491 0.8568 0.8439 0.8568 176,540 +0.00(+0.30%)
Apr 24, 2006 0.8439 0.8543 0.8413 0.8543 154,521 +0.01(+1.23%)
Apr 21, 2006 0.8568 0.8620 0.8439 0.8439 242,598 -0.02(-1.81%)
Apr 20, 2006 0.8594 0.8620 0.8568 0.8594 120,912 +0.00(+0.00%)
Apr 19, 2006 0.8543 0.8646 0.8497 0.8594 144,090 +0.00(+0.00%)
Apr 18, 2006 0.8439 0.8594 0.8413 0.8594 220,965 +0.02(+1.84%)
Apr 17, 2006 0.8491 0.8517 0.8439 0.8439 115,504 -0.01(-0.61%)
Apr 13, 2006 0.8517 0.8517 0.8465 0.8491 104,688 -0.00(-0.30%)
Apr 12, 2006 0.8413 0.8517 0.8413 0.8517 202,036 +0.01(+0.92%)
Apr 11, 2006 0.8465 0.8465 0.8439 0.8439 86,145 +0.00(+0.00%)
Apr 10, 2006 0.8465 0.8543 0.8439 0.8439 37,085 -0.00(-0.31%)
Apr 07, 2006 0.8568 0.8594 0.8465 0.8465 119,753 -0.01(-0.61%)
Apr 06, 2006 0.8568 0.8620 0.8517 0.8517 309,042 -0.01(-0.90%)
Apr 05, 2006 0.8543 0.8594 0.8517 0.8594 191,219 +0.00(+0.30%)
Apr 04, 2006 0.8594 0.8594 0.8543 0.8568 78,419 +0.00(+0.30%)
Apr 03, 2006 0.8594 0.8652 0.8517 0.8543 114,731 -0.01(-1.20%)
Mar 31, 2006 0.8543 0.8646 0.8491 0.8646 137,523 +0.00(+0.00%)
Mar 30, 2006 0.8543 0.8672 0.8517 0.8646 125,548 +0.01(+0.61%)
Mar 29, 2006 0.8620 0.8620 0.8491 0.8594 71,079 -0.01(-0.90%)
Mar 28, 2006 0.8646 0.8698 0.8568 0.8672 149,499 +0.01(+0.60%)
Mar 27, 2006 0.8672 0.8672 0.8594 0.8620 149,499 +0.00(+0.30%)
Mar 24, 2006 0.8646 0.8672 0.8543 0.8594 185,811 -0.01(-0.60%)
Mar 23, 2006 0.8594 0.8672 0.8594 0.8646 91,553 +0.01(+1.21%)
Mar 22, 2006 0.8568 0.8646 0.8500 0.8543 202,036 +0.00(+0.30%)
Mar 21, 2006 0.8543 0.8620 0.8517 0.8517 193,923 -0.01(-1.20%)
Mar 20, 2006 0.8594 0.8646 0.8568 0.8620 138,682 +0.01(+0.91%)
Mar 17, 2006 0.8620 0.8620 0.8543 0.8543 82,668 -0.01(-0.90%)
Mar 16, 2006 0.8594 0.8620 0.8497 0.8620 99,666 +0.00(+0.30%)
Mar 15, 2006 0.8543 0.8646 0.8413 0.8594 185,811 +0.02(+1.84%)
Mar 14, 2006 0.8361 0.8543 0.8289 0.8439 282,000 +0.02(+1.88%)
Mar 13, 2006 0.8284 0.8310 0.8258 0.8284 300,929 +0.00(+0.00%)
Mar 10, 2006 0.8335 0.8543 0.8258 0.8284 248,006 -0.01(-0.62%)
Mar 09, 2006 0.8335 0.8413 0.8232 0.8335 200,877 +0.00(+0.00%)
Mar 08, 2006 0.8439 0.8465 0.8232 0.8335 357,716 -0.01(-1.53%)
Mar 07, 2006 0.8543 0.8568 0.8439 0.8465 210,534 -0.01(-1.21%)
Mar 06, 2006 0.8620 0.8646 0.8543 0.8568 114,345 -0.01(-0.60%)
Mar 03, 2006 0.8672 0.8672 0.8620 0.8620 314,450 -0.01(-0.60%)
Mar 02, 2006 0.8646 0.8672 0.8620 0.8672 117,049 +0.00(+0.00%)
Mar 01, 2006 0.8594 0.8672 0.8594 0.8672 191,992 +0.01(+0.60%)
Feb 28, 2006 0.8620 0.8646 0.8594 0.8620 161,088 +0.00(+0.00%)
Feb 27, 2006 0.8568 0.8663 0.8568 0.8620 299,770 +0.01(+0.60%)
Feb 24, 2006 0.8672 0.8672 0.8543 0.8568 230,622 -0.01(-1.19%)
Feb 23, 2006 0.8698 0.8698 0.8646 0.8672 195,469 -0.00(-0.30%)
Feb 22, 2006 0.8620 0.8698 0.8620 0.8698 141,000 +0.01(+0.60%)
Feb 21, 2006 0.8620 0.8646 0.8620 0.8646 149,885 +0.00(+0.30%)
Feb 17, 2006 0.8646 0.8646 0.8594 0.8620 92,712 +0.00(+0.00%)
Feb 16, 2006 0.8646 0.8672 0.8620 0.8620 151,430 +0.00(+0.30%)
Feb 15, 2006 0.8594 0.8620 0.8572 0.8594 155,679 +0.00(+0.00%)
Feb 14, 2006 0.8594 0.8620 0.8543 0.8594 386,688 -0.00(-0.30%)
Feb 13, 2006 0.8543 0.8620 0.8543 0.8620 142,159 +0.01(+0.91%)
Feb 10, 2006 0.8620 0.8620 0.8543 0.8543 116,663 -0.00(-0.30%)
Feb 09, 2006 0.8517 0.8594 0.8491 0.8568 71,079 +0.01(+1.22%)
Feb 08, 2006 0.8594 0.8594 0.8465 0.8465 121,299 -0.01(-0.91%)
Feb 07, 2006 0.8698 0.8724 0.8543 0.8543 185,811 -0.01(-1.49%)
Feb 06, 2006 0.8646 0.8698 0.8594 0.8672 102,370 +0.01(+0.60%)
Feb 03, 2006 0.8646 0.8672 0.8620 0.8620 32,449 -0.01(-0.60%)
Feb 02, 2006 0.8672 0.8698 0.8646 0.8672 92,712 +0.00(+0.00%)
Feb 01, 2006 0.8672 0.8724 0.8646 0.8672 86,145 +0.00(+0.30%)
Jan 31, 2006 0.8724 0.8726 0.8646 0.8646 180,403 +0.00(+0.00%)
Jan 30, 2006 0.8646 0.8672 0.8568 0.8646 218,260 -0.00(-0.30%)
Jan 27, 2006 0.8594 0.8672 0.8594 0.8672 321,017 -0.00(-0.30%)
Jan 26, 2006 0.8724 0.8724 0.8646 0.8698 332,992 -0.00(-0.30%)
Jan 25, 2006 0.8646 0.8724 0.8646 0.8724 213,625 +0.01(+1.20%)
Jan 24, 2006 0.8646 0.8724 0.8620 0.8620 171,904 -0.01(-0.89%)
Jan 23, 2006 0.8568 0.8698 0.8568 0.8698 219,419 +0.01(+1.51%)
Jan 20, 2006 0.8594 0.8594 0.8543 0.8568 117,822 -0.01(-0.60%)
Jan 19, 2006 0.8568 0.8672 0.8568 0.8620 194,696 +0.01(+0.60%)
Jan 18, 2006 0.8620 0.8620 0.8491 0.8568 137,137 -0.00(-0.30%)
Jan 17, 2006 0.8543 0.8620 0.8517 0.8594 202,036 -0.00(-0.30%)
Jan 13, 2006 0.8620 0.8669 0.8517 0.8620 170,745 +0.00(+0.00%)
Jan 12, 2006 0.8672 0.8672 0.8517 0.8620 148,726 +0.00(+0.00%)
Jan 11, 2006 0.8594 0.8646 0.8517 0.8620 261,526 +0.00(+0.30%)
Jan 10, 2006 0.8646 0.8646 0.8517 0.8594 242,598 -0.01(-1.19%)
Jan 09, 2006 0.8439 0.8957 0.8439 0.8698 434,590 +0.02(+2.44%)
Jan 06, 2006 0.8568 0.8620 0.8310 0.8491 323,721 -0.01(-0.61%)
Jan 05, 2006 0.8387 0.8543 0.8284 0.8543 271,570 +0.03(+3.13%)
Jan 04, 2006 0.8180 0.8335 0.8154 0.8284 217,874 +0.01(+0.95%)
Jan 03, 2006 0.8077 0.8232 0.8077 0.8206 183,880 +0.02(+1.93%)
Dec 30, 2005 0.7999 0.8102 0.7924 0.8051 423,387 +0.01(+0.65%)
Dec 29, 2005 0.8051 0.8128 0.7999 0.7999 298,998 -0.01(-1.28%)
Dec 28, 2005 0.8258 0.8335 0.8077 0.8102 345,740 -0.02(-2.19%)
Dec 27, 2005 0.8102 0.8284 0.8060 0.8284 620,402 +0.01(+1.27%)
Dec 23, 2005 0.8077 0.8258 0.8025 0.8180 231,008 +0.01(+1.28%)
Dec 22, 2005 0.8154 0.8154 0.7999 0.8077 183,880 -0.00(-0.32%)
Dec 21, 2005 0.8102 0.8154 0.8077 0.8102 346,513 +0.00(+0.32%)
Dec 20, 2005 0.8025 0.8154 0.7999 0.8077 526,530 +0.01(+0.65%)
Dec 19, 2005 0.8025 0.8128 0.7999 0.8025 304,792 -0.00(-0.32%)
Dec 16, 2005 0.8051 0.8077 0.7999 0.8051 183,107 +0.00(+0.00%)
Dec 15, 2005 0.8077 0.8128 0.8025 0.8051 338,787 -0.01(-0.96%)
Dec 14, 2005 0.8128 0.8180 0.8025 0.8128 315,995 +0.00(+0.00%)
Dec 13, 2005 0.8128 0.8232 0.8051 0.8128 437,294 -0.01(-0.95%)
Dec 12, 2005 0.8128 0.8258 0.8102 0.8206 329,902 +0.00(+0.00%)
Dec 09, 2005 0.8206 0.8232 0.8128 0.8206 219,419 +0.00(+0.32%)
Dec 08, 2005 0.8154 0.8232 0.8092 0.8180 142,159 -0.00(-0.32%)
Dec 07, 2005 0.8077 0.8232 0.8077 0.8206 373,940 +0.01(+1.28%)
Dec 06, 2005 0.8232 0.8335 0.8051 0.8102 139,455 -0.01(-1.26%)
Dec 05, 2005 0.8154 0.8206 0.8051 0.8206 247,619 +0.01(+0.63%)
Dec 02, 2005 0.8128 0.8180 0.8102 0.8154 172,677 +0.00(+0.00%)
Dec 01, 2005 0.8232 0.8258 0.8128 0.8154 209,376 +0.00(+0.00%)
Nov 30, 2005 0.8206 0.8208 0.8154 0.8154 118,981 -0.01(-0.63%)
Nov 29, 2005 0.8154 0.8232 0.8154 0.8206 98,507 -0.00(-0.31%)
Nov 28, 2005 0.8154 0.8232 0.8128 0.8232 56,400 +0.01(+0.63%)
Nov 25, 2005 0.8206 0.8258 0.8154 0.8180 213,625 -0.01(-0.63%)
Nov 23, 2005 0.8128 0.8258 0.8128 0.8232 290,885 +0.01(+0.95%)
Nov 22, 2005 0.8258 0.8284 0.8114 0.8154 266,548 -0.01(-1.25%)
Nov 21, 2005 0.8232 0.8361 0.8206 0.8258 1,321,155 +0.00(+0.00%)
Nov 18, 2005 0.8258 0.8310 0.8237 0.8258 134,433 -0.00(-0.31%)
Nov 17, 2005 0.8310 0.8387 0.8258 0.8284 396,346 -0.00(-0.31%)
Nov 16, 2005 0.8335 0.8413 0.8310 0.8310 82,282 -0.01(-0.93%)
Nov 15, 2005 0.8335 0.8465 0.8310 0.8387 227,145 +0.00(+0.31%)
Nov 14, 2005 0.8387 0.8543 0.8284 0.8361 181,948 +0.00(+0.31%)
Nov 11, 2005 0.8387 0.8387 0.8335 0.8335 70,693 -0.01(-0.62%)
Nov 10, 2005 0.8335 0.8387 0.8310 0.8387 88,077 +0.00(+0.31%)
Nov 09, 2005 0.8335 0.8387 0.8310 0.8361 106,619 +0.00(+0.00%)
Nov 08, 2005 0.8284 0.8439 0.8284 0.8361 124,003 +0.00(+0.31%)
Nov 07, 2005 0.8361 0.8465 0.8284 0.8335 211,307 -0.01(-0.62%)
Nov 04, 2005 0.8439 0.8446 0.8361 0.8387 118,208 -0.01(-0.61%)
Nov 03, 2005 0.8413 0.8568 0.8387 0.8439 147,953 +0.01(+0.62%)
Nov 02, 2005 0.8413 0.8413 0.8310 0.8387 225,214 -0.00(-0.31%)
Nov 01, 2005 0.8413 0.8491 0.8335 0.8413 178,858 -0.01(-0.61%)
Oct 31, 2005 0.8491 0.8543 0.8413 0.8465 137,137 -0.00(-0.30%)
Oct 28, 2005 0.8413 0.8517 0.8361 0.8491 207,830 -0.00(-0.30%)
Oct 27, 2005 0.8543 0.8543 0.8439 0.8517 107,005 -0.00(-0.30%)
Oct 26, 2005 0.8439 0.8568 0.8439 0.8543 170,745 +0.01(+1.23%)
Oct 25, 2005 0.8465 0.8491 0.8418 0.8439 52,537 +0.00(+0.00%)
Oct 24, 2005 0.8361 0.8491 0.8342 0.8439 78,033 +0.01(+0.93%)
Oct 21, 2005 0.8413 0.8413 0.8335 0.8361 138,296 -0.01(-0.62%)
Oct 20, 2005 0.8491 0.8594 0.8387 0.8413 91,553 -0.01(-0.91%)
Oct 19, 2005 0.8413 0.8543 0.8361 0.8491 184,652 +0.01(+0.92%)
Oct 18, 2005 0.8439 0.8491 0.8413 0.8413 91,553 -0.01(-0.91%)
Oct 17, 2005 0.8310 0.8517 0.8284 0.8491 217,488 +0.01(+1.23%)
Oct 14, 2005 0.8387 0.8465 0.8335 0.8387 148,340 +0.00(+0.00%)
Oct 13, 2005 0.8439 0.8439 0.8361 0.8387 134,047 -0.01(-1.22%)
Oct 12, 2005 0.8620 0.8620 0.8439 0.8491 116,277 -0.01(-0.61%)
Oct 11, 2005 0.8646 0.8672 0.8543 0.8543 32,449 -0.00(-0.30%)
Oct 10, 2005 0.8646 0.8658 0.8543 0.8568 141,386 -0.01(-1.19%)
Oct 07, 2005 0.8594 0.8672 0.8594 0.8672 163,019 +0.00(+0.00%)
Oct 06, 2005 0.8776 0.8776 0.8646 0.8672 115,504 -0.01(-0.89%)
Oct 05, 2005 0.8750 0.8801 0.8620 0.8750 98,507 -0.01(-0.59%)
Oct 04, 2005 0.8776 0.8879 0.8726 0.8801 190,833 +0.01(+0.59%)
Oct 03, 2005 0.8801 0.8870 0.8724 0.8750 140,227 -0.01(-0.88%)
Sep 30, 2005 0.8827 0.8869 0.8750 0.8827 106,233 -0.00(-0.29%)
Sep 29, 2005 0.8879 0.8879 0.8750 0.8853 87,690 -0.01(-0.58%)
Sep 28, 2005 0.8776 0.8931 0.8750 0.8905 129,797 +0.01(+0.58%)
Sep 27, 2005 0.8879 0.8931 0.8853 0.8853 124,003 -0.00(-0.29%)
Sep 26, 2005 0.8879 0.8931 0.8853 0.8879 59,876 -0.01(-0.58%)
Sep 23, 2005 0.8931 0.9034 0.8879 0.8931 104,301 +0.00(+0.00%)
Sep 22, 2005 0.9008 0.9008 0.8931 0.8931 98,507 -0.01(-0.86%)
Sep 21, 2005 0.9034 0.9190 0.8983 0.9008 144,477 -0.01(-0.57%)
Sep 20, 2005 0.9060 0.9112 0.9008 0.9060 147,953 -0.01(-0.57%)
Sep 19, 2005 0.9034 0.9138 0.9008 0.9112 158,770 +0.01(+0.86%)
Sep 16, 2005 0.9034 0.9034 0.9034 0.9034 79,192 -0.01(-0.85%)
Sep 15, 2005 0.9086 0.9138 0.9034 0.9112 65,671 +0.00(+0.00%)
Sep 14, 2005 0.9112 0.9164 0.9112 0.9112 117,822 +0.00(+0.00%)
Sep 13, 2005 0.9086 0.9164 0.9086 0.9112 202,422 +0.00(+0.28%)
Sep 12, 2005 0.9034 0.9112 0.9034 0.9086 180,017 +0.00(+0.29%)
Sep 09, 2005 0.9034 0.9060 0.9008 0.9060 249,937 +0.01(+0.57%)
Sep 08, 2005 0.8905 0.9008 0.8905 0.9008 78,805 +0.01(+1.16%)
Sep 07, 2005 0.9034 0.9060 0.8905 0.8905 208,603 -0.01(-0.86%)
Sep 06, 2005 0.9112 0.9112 0.8957 0.8983 231,395 -0.01(-0.57%)
Sep 02, 2005 0.9008 0.9086 0.8983 0.9034 295,135 -0.01(-0.85%)
Sep 01, 2005 0.8983 0.9112 0.8983 0.9112 149,499 +0.02(+1.73%)
Aug 31, 2005 0.8957 0.9086 0.8957 0.8957 264,617 -0.00(-0.29%)
Aug 30, 2005 0.9060 0.9072 0.8957 0.8983 108,551 -0.01(-0.86%)
Aug 29, 2005 0.9138 0.9216 0.9060 0.9060 186,970 -0.02(-1.69%)
Aug 26, 2005 0.9216 0.9267 0.9190 0.9216 138,682 -0.00(-0.28%)
Aug 25, 2005 0.9190 0.9267 0.9138 0.9241 183,880 +0.00(+0.00%)
Aug 24, 2005 0.9164 0.9241 0.9060 0.9241 156,452 +0.01(+0.56%)
Aug 23, 2005 0.9164 0.9241 0.9138 0.9190 130,183 +0.00(+0.00%)
Aug 22, 2005 0.9216 0.9267 0.9164 0.9190 73,397 -0.00(-0.28%)
Aug 19, 2005 0.9241 0.9267 0.9164 0.9216 216,329 +0.01(+0.56%)
Aug 18, 2005 0.9190 0.9241 0.9164 0.9164 82,282 -0.00(-0.28%)
Aug 17, 2005 0.9216 0.9241 0.9164 0.9190 45,197 +0.00(+0.00%)
Aug 16, 2005 0.9164 0.9241 0.9112 0.9190 107,778 +0.00(+0.28%)
Aug 15, 2005 0.9138 0.9267 0.9112 0.9164 108,551 +0.00(+0.00%)
Aug 12, 2005 0.9190 0.9216 0.9060 0.9164 35,539 +0.00(+0.00%)
Aug 11, 2005 0.9138 0.9164 0.9060 0.9164 68,761 +0.01(+0.85%)
Aug 10, 2005 0.9008 0.9164 0.8983 0.9086 155,293 +0.01(+0.86%)
Aug 09, 2005 0.9112 0.9164 0.8905 0.9008 409,094 -0.01(-0.85%)
Aug 08, 2005 0.9216 0.9371 0.9086 0.9086 163,406 -0.01(-1.40%)
Aug 05, 2005 0.9319 0.9319 0.9216 0.9216 51,378 -0.01(-1.11%)
Aug 04, 2005 0.9241 0.9345 0.9241 0.9319 89,235 +0.00(+0.00%)
Aug 03, 2005 0.9216 0.9345 0.9190 0.9319 113,186 +0.01(+0.84%)
Aug 02, 2005 0.9164 0.9267 0.9164 0.9241 142,159 +0.01(+0.56%)
Aug 01, 2005 0.9267 0.9267 0.9138 0.9190 136,751 -0.01(-0.56%)
Jul 29, 2005 0.9164 0.9241 0.9138 0.9241 124,775 +0.00(+0.28%)
Jul 28, 2005 0.9112 0.9216 0.9112 0.9216 132,888 +0.01(+1.11%)
Jul 27, 2005 0.9216 0.9216 0.9086 0.9115 134,433 -0.02(-1.65%)
Jul 26, 2005 0.9216 0.9267 0.9138 0.9267 131,342 +0.01(+0.56%)
Jul 25, 2005 0.9190 0.9267 0.9112 0.9216 258,050 -0.00(-0.28%)
Jul 22, 2005 0.9216 0.9267 0.9216 0.9241 167,269 +0.00(+0.00%)
Jul 21, 2005 0.9241 0.9267 0.9190 0.9241 60,649 -0.00(-0.28%)
Jul 20, 2005 0.9164 0.9267 0.9143 0.9267 173,449 +0.01(+0.56%)
Jul 19, 2005 0.9190 0.9241 0.9164 0.9216 153,748 +0.00(+0.28%)
Jul 18, 2005 0.9138 0.9241 0.9138 0.9190 140,614 +0.00(+0.00%)
Jul 15, 2005 0.9138 0.9267 0.9138 0.9190 97,348 +0.00(+0.28%)
Jul 14, 2005 0.9216 0.9241 0.9060 0.9164 117,822 -0.00(-0.28%)
Jul 13, 2005 0.9112 0.9216 0.9060 0.9190 105,460 -0.00(-0.28%)
Jul 12, 2005 0.9060 0.9216 0.9037 0.9216 156,452 +0.02(+2.30%)
Jul 11, 2005 0.9086 0.9112 0.9008 0.9008 83,827 -0.01(-1.42%)
Jul 08, 2005 0.8931 0.9190 0.8931 0.9138 75,715 +0.00(+0.28%)
Jul 07, 2005 0.9034 0.9187 0.9034 0.9112 78,033 +0.01(+0.57%)
Jul 06, 2005 0.9008 0.9138 0.8983 0.9060 101,211 +0.00(+0.29%)
Jul 05, 2005 0.9371 0.9371 0.8957 0.9034 241,825 -0.04(-4.38%)
Jul 01, 2005 0.8801 0.9578 0.8752 0.9449 558,207 +0.06(+6.73%)
Jun 30, 2005 0.8776 0.8853 0.8750 0.8853 32,835 +0.01(+0.88%)
Jun 29, 2005 0.8801 0.8853 0.8776 0.8776 76,874 -0.00(-0.29%)
Jun 28, 2005 0.8776 0.8879 0.8776 0.8801 124,389 -0.01(-0.87%)
Jun 27, 2005 0.8827 0.8905 0.8827 0.8879 137,910 -0.00(-0.29%)
Jun 24, 2005 0.8905 0.8931 0.8827 0.8905 174,995 +0.00(+0.29%)
Jun 23, 2005 0.8776 0.8905 0.8776 0.8879 124,003 +0.01(+1.18%)
Jun 22, 2005 0.8776 0.8853 0.8750 0.8776 229,850 +0.00(+0.00%)
Jun 21, 2005 0.8776 0.8853 0.8543 0.8776 125,934 -0.00(-0.29%)
Jun 20, 2005 0.8776 0.8827 0.8750 0.8801 177,312 -0.00(-0.29%)
Jun 17, 2005 0.8801 0.8879 0.8782 0.8827 91,553 -0.01(-0.58%)
Jun 16, 2005 0.8801 0.8905 0.8773 0.8879 172,290 +0.01(+1.18%)
Jun 15, 2005 0.8853 0.8924 0.8724 0.8776 320,631 -0.01(-1.17%)
Jun 14, 2005 0.8827 0.8957 0.8801 0.8879 169,973 +0.01(+0.59%)
Jun 13, 2005 0.8776 0.8983 0.8757 0.8827 179,244 +0.01(+0.59%)
Jun 10, 2005 0.8801 0.9060 0.8750 0.8776 64,126 +0.00(+0.00%)
Jun 09, 2005 0.8776 0.8853 0.8543 0.8776 112,414 -0.01(-0.59%)
Jun 08, 2005 0.8827 0.8957 0.8827 0.8827 154,134 -0.00(-0.29%)
Jun 07, 2005 0.8931 0.8931 0.8801 0.8853 184,266 -0.01(-0.58%)
Jun 06, 2005 0.8801 0.8905 0.8801 0.8905 59,876 +0.00(+0.29%)
Jun 03, 2005 0.8879 0.8931 0.8853 0.8879 66,057 -0.00(-0.29%)
Jun 02, 2005 0.8879 0.8905 0.8761 0.8905 117,822 +0.02(+1.78%)
Jun 01, 2005 0.8776 0.8879 0.8702 0.8750 212,466 +0.01(+0.60%)
May 31, 2005 0.8646 0.8750 0.8646 0.8698 166,110 -0.00(-0.30%)
May 27, 2005 0.8594 0.8750 0.8571 0.8724 318,699 +0.02(+1.81%)
May 26, 2005 0.8568 0.8594 0.8517 0.8568 92,712 -0.00(-0.30%)
May 25, 2005 0.8594 0.8620 0.8568 0.8594 108,937 -0.00(-0.30%)
May 24, 2005 0.8543 0.8620 0.8543 0.8620 110,482 +0.01(+0.91%)
May 23, 2005 0.8491 0.8568 0.8491 0.8543 166,110 +0.00(+0.30%)
May 20, 2005 0.8517 0.8568 0.8491 0.8517 117,822 +0.00(+0.00%)
May 19, 2005 0.8543 0.8594 0.8491 0.8517 79,192 -0.00(-0.30%)
May 18, 2005 0.8543 0.8620 0.8543 0.8543 197,014 -0.01(-0.60%)
May 17, 2005 0.8543 0.8594 0.8517 0.8594 83,827 +0.00(+0.00%)
May 16, 2005 0.8517 0.8620 0.8491 0.8594 144,090 +0.01(+0.91%)
May 13, 2005 0.8724 0.8724 0.8517 0.8517 150,271 -0.01(-1.50%)
May 12, 2005 0.8672 0.8724 0.8594 0.8646 86,531 +0.00(+0.00%)
May 11, 2005 0.8646 0.8646 0.8594 0.8646 54,854 +0.00(+0.30%)
May 10, 2005 0.8620 0.8646 0.8543 0.8620 96,961 +0.01(+0.60%)
May 09, 2005 0.8465 0.8594 0.8465 0.8568 95,030 +0.01(+1.22%)
May 06, 2005 0.8594 0.8597 0.8335 0.8465 312,132 -0.01(-1.21%)
May 05, 2005 0.8620 0.8646 0.8568 0.8568 165,723 -0.01(-0.60%)
May 04, 2005 0.8646 0.8698 0.8568 0.8620 232,167 -0.01(-0.60%)
May 03, 2005 0.8698 0.8853 0.8672 0.8672 157,997 -0.00(-0.30%)
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.