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 )

1.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2007 0.9266 0.9266 0.9163 0.9266 154,151 +0.00(+0.00%)
Apr 27, 2007 0.9240 0.9266 0.9189 0.9266 103,154 +0.01(+0.56%)
Apr 26, 2007 0.9189 0.9240 0.9163 0.9215 136,766 -0.01(-0.56%)
Apr 25, 2007 0.9215 0.9266 0.9215 0.9266 146,038 +0.01(+0.56%)
Apr 24, 2007 0.9215 0.9266 0.9215 0.9215 77,655 +0.00(+0.00%)
Apr 23, 2007 0.9215 0.9240 0.9215 0.9215 76,496 -0.00(-0.28%)
Apr 20, 2007 0.9189 0.9240 0.9189 0.9240 137,538 +0.01(+0.56%)
Apr 19, 2007 0.9189 0.9215 0.9163 0.9189 135,993 +0.00(+0.00%)
Apr 18, 2007 0.9163 0.9240 0.9163 0.9189 142,561 -0.00(-0.28%)
Apr 17, 2007 0.9189 0.9215 0.9111 0.9215 230,648 +0.00(+0.00%)
Apr 16, 2007 0.9163 0.9215 0.9137 0.9215 296,713 +0.01(+0.57%)
Apr 13, 2007 0.9085 0.9163 0.9059 0.9163 248,420 +0.00(+0.28%)
Apr 12, 2007 0.9059 0.9163 0.9033 0.9137 149,515 +0.01(+0.86%)
Apr 11, 2007 0.8982 0.9137 0.8982 0.9059 194,331 +0.00(+0.00%)
Apr 10, 2007 0.9007 0.9085 0.8982 0.9059 64,519 +0.00(+0.29%)
Apr 09, 2007 0.8956 0.9085 0.8956 0.9033 110,494 +0.01(+0.87%)
Apr 05, 2007 0.8956 0.9007 0.8930 0.8956 270,055 -0.00(-0.29%)
Apr 04, 2007 0.8956 0.9007 0.8930 0.8982 146,424 +0.00(+0.00%)
Apr 03, 2007 0.8956 0.9085 0.8956 0.8982 172,696 +0.00(+0.29%)
Apr 02, 2007 0.9033 0.9033 0.8930 0.8956 103,540 +0.00(+0.00%)
Mar 30, 2007 0.8956 0.9007 0.8930 0.8956 76,496 +0.00(+0.29%)
Mar 29, 2007 0.8982 0.9033 0.8930 0.8930 184,673 -0.01(-0.86%)
Mar 28, 2007 0.9059 0.9059 0.9007 0.9007 87,700 -0.01(-0.85%)
Mar 27, 2007 0.9137 0.9137 0.9085 0.9085 153,379 +0.00(+0.00%)
Mar 26, 2007 0.9111 0.9137 0.9033 0.9085 324,143 -0.01(-0.57%)
Mar 23, 2007 0.9059 0.9163 0.9059 0.9137 97,745 +0.01(+0.86%)
Mar 22, 2007 0.9085 0.9111 0.9059 0.9059 179,264 -0.00(-0.28%)
Mar 21, 2007 0.9085 0.9163 0.9059 0.9085 99,290 +0.00(+0.00%)
Mar 20, 2007 0.9059 0.9085 0.9059 0.9085 67,224 +0.00(+0.29%)
Mar 19, 2007 0.9033 0.9085 0.8982 0.9059 124,789 +0.01(+0.86%)
Mar 16, 2007 0.8904 0.9033 0.8904 0.8982 113,971 +0.01(+0.58%)
Mar 15, 2007 0.9007 0.9033 0.8878 0.8930 178,491 -0.01(-0.58%)
Mar 14, 2007 0.9059 0.9111 0.8956 0.8982 100,063 -0.00(-0.28%)
Mar 13, 2007 0.9007 0.9111 0.9007 0.9007 144,493 +0.00(+0.00%)
Mar 12, 2007 0.9031 0.9137 0.8956 0.9007 180,423 +0.00(+0.00%)
Mar 09, 2007 0.9033 0.9033 0.8982 0.9007 158,787 +0.01(+0.58%)
Mar 08, 2007 0.8982 0.9047 0.8956 0.8956 139,470 +0.00(+0.29%)
Mar 07, 2007 0.8749 0.8930 0.8749 0.8930 146,038 +0.02(+2.07%)
Mar 06, 2007 0.8852 0.8904 0.8697 0.8749 316,030 +0.00(+0.30%)
Mar 05, 2007 0.9111 0.9111 0.8723 0.8723 341,915 -0.04(-4.26%)
Mar 02, 2007 0.9059 0.9137 0.9040 0.9111 77,269 +0.01(+0.57%)
Mar 01, 2007 0.9163 0.9189 0.9007 0.9059 181,582 -0.01(-1.13%)
Feb 28, 2007 0.9163 0.9189 0.9059 0.9163 241,852 -0.00(-0.28%)
Feb 27, 2007 0.9240 0.9266 0.9007 0.9189 103,540 -0.01(-1.11%)
Feb 26, 2007 0.9292 0.9292 0.9189 0.9292 71,087 +0.00(+0.00%)
Feb 23, 2007 0.9370 0.9370 0.9215 0.9292 86,927 -0.01(-0.83%)
Feb 22, 2007 0.9266 0.9370 0.9163 0.9370 96,586 +0.02(+1.69%)
Feb 21, 2007 0.9189 0.9370 0.9189 0.9215 148,356 -0.01(-0.84%)
Feb 20, 2007 0.9240 0.9292 0.9240 0.9292 75,723 +0.00(+0.00%)
Feb 16, 2007 0.9137 0.9292 0.9137 0.9292 147,970 +0.02(+1.99%)
Feb 15, 2007 0.9189 0.9240 0.9111 0.9111 223,694 -0.01(-0.85%)
Feb 14, 2007 0.9240 0.9292 0.9137 0.9189 236,443 +0.00(+0.00%)
Feb 13, 2007 0.9189 0.9240 0.9163 0.9189 108,176 -0.01(-0.57%)
Feb 12, 2007 0.9189 0.9292 0.9189 0.9241 213,579 +0.00(+0.01%)
Feb 09, 2007 0.9266 0.9292 0.9163 0.9240 188,150 -0.00(-0.28%)
Feb 08, 2007 0.9189 0.9292 0.9111 0.9266 264,646 +0.00(+0.28%)
Feb 07, 2007 0.9163 0.9292 0.9137 0.9240 193,559 +0.00(+0.28%)
Feb 06, 2007 0.9189 0.9266 0.9111 0.9215 235,670 +0.01(+0.57%)
Feb 05, 2007 0.9189 0.9215 0.9111 0.9163 149,902 -0.00(-0.28%)
Feb 02, 2007 0.9163 0.9215 0.9059 0.9189 198,581 +0.01(+0.57%)
Feb 01, 2007 0.9059 0.9163 0.9059 0.9137 192,786 +0.00(+0.28%)
Jan 31, 2007 0.9059 0.9111 0.8982 0.9111 368,187 +0.01(+1.15%)
Jan 30, 2007 0.8930 0.9085 0.8930 0.9007 241,465 -0.00(-0.29%)
Jan 29, 2007 0.8956 0.9033 0.8956 0.9033 239,534 +0.00(+0.00%)
Jan 26, 2007 0.9033 0.9059 0.9007 0.9033 261,555 +0.00(+0.00%)
Jan 25, 2007 0.9059 0.9111 0.8982 0.9033 466,318 -0.01(-0.85%)
Jan 24, 2007 0.9085 0.9163 0.9033 0.9111 237,602 -0.00(-0.28%)
Jan 23, 2007 0.9085 0.9137 0.9059 0.9137 159,174 +0.00(+0.28%)
Jan 22, 2007 0.9137 0.9137 0.9007 0.9111 260,010 +0.00(+0.28%)
Jan 19, 2007 0.9085 0.9137 0.9085 0.9085 210,171 +0.00(+0.29%)
Jan 18, 2007 0.9111 0.9111 0.9059 0.9059 202,445 -0.00(-0.28%)
Jan 17, 2007 0.9111 0.9137 0.9085 0.9085 145,265 +0.00(+0.29%)
Jan 16, 2007 0.9033 0.9111 0.8982 0.9059 103,926 +0.00(+0.00%)
Jan 12, 2007 0.9059 0.9085 0.9007 0.9059 144,493 +0.00(+0.29%)
Jan 11, 2007 0.9085 0.9085 0.8956 0.9033 163,424 -0.00(-0.29%)
Jan 10, 2007 0.8956 0.9085 0.8956 0.9059 170,378 +0.01(+0.86%)
Jan 09, 2007 0.9033 0.9085 0.8982 0.8982 124,789 -0.01(-1.14%)
Jan 08, 2007 0.9085 0.9137 0.8930 0.9085 292,463 +0.00(+0.00%)
Jan 05, 2007 0.9137 0.9137 0.9085 0.9085 149,129 +0.00(+0.00%)
Jan 04, 2007 0.9189 0.9215 0.9085 0.9085 318,348 -0.01(-0.85%)
Jan 03, 2007 0.9189 0.9240 0.9111 0.9163 95,427 +0.00(+0.28%)
Dec 29, 2006 0.9111 0.9215 0.9062 0.9137 88,086 +0.00(+0.28%)
Dec 28, 2006 0.9163 0.9163 0.9059 0.9111 207,081 -0.00(-0.28%)
Dec 27, 2006 0.9033 0.9163 0.9007 0.9137 108,563 -0.00(-0.28%)
Dec 26, 2006 0.9111 0.9189 0.9111 0.9163 112,426 +0.00(+0.00%)
Dec 22, 2006 0.9111 0.9189 0.9085 0.9163 159,174 +0.00(+0.28%)
Dec 21, 2006 0.9111 0.9292 0.9033 0.9137 203,604 +0.00(+0.28%)
Dec 20, 2006 0.9137 0.9189 0.9085 0.9111 249,579 +0.01(+0.57%)
Dec 19, 2006 0.9007 0.9111 0.9007 0.9059 168,060 -0.00(-0.28%)
Dec 18, 2006 0.9007 0.9085 0.8956 0.9085 477,136 +0.01(+0.57%)
Dec 15, 2006 0.9033 0.9085 0.8904 0.9033 343,461 +0.00(+0.29%)
Dec 14, 2006 0.9033 0.9111 0.8930 0.9007 120,926 -0.01(-0.57%)
Dec 13, 2006 0.9059 0.9137 0.8956 0.9059 196,649 -0.01(-0.57%)
Dec 12, 2006 0.9085 0.9137 0.9033 0.9111 110,108 +0.00(+0.28%)
Dec 11, 2006 0.9059 0.9137 0.9033 0.9085 169,219 +0.00(+0.00%)
Dec 08, 2006 0.9085 0.9085 0.8982 0.9085 199,354 +0.00(+0.00%)
Dec 07, 2006 0.9111 0.9137 0.9033 0.9085 96,972 +0.00(+0.00%)
Dec 06, 2006 0.9059 0.9111 0.9059 0.9085 164,969 -0.00(-0.28%)
Dec 05, 2006 0.8982 0.9111 0.8982 0.9111 251,510 +0.00(+0.00%)
Dec 04, 2006 0.9007 0.9111 0.9007 0.9111 125,948 +0.00(+0.28%)
Dec 01, 2006 0.9059 0.9111 0.9007 0.9085 154,924 +0.01(+1.44%)
Nov 30, 2006 0.8930 0.8982 0.8904 0.8956 125,562 +0.00(+0.29%)
Nov 29, 2006 0.8930 0.8982 0.8904 0.8930 108,563 +0.00(+0.00%)
Nov 28, 2006 0.8930 0.8982 0.8878 0.8930 135,993 -0.00(-0.29%)
Nov 27, 2006 0.8982 0.9007 0.8904 0.8956 109,335 -0.00(-0.29%)
Nov 24, 2006 0.8930 0.8982 0.8904 0.8982 79,200 +0.01(+0.58%)
Nov 22, 2006 0.8956 0.8956 0.8852 0.8930 187,377 +0.00(+0.00%)
Nov 21, 2006 0.8878 0.8982 0.8800 0.8930 520,407 -0.01(-0.58%)
Nov 20, 2006 0.8982 0.9033 0.8878 0.8982 239,920 -0.00(-0.29%)
Nov 17, 2006 0.9007 0.9111 0.8982 0.9007 144,879 -0.01(-0.85%)
Nov 16, 2006 0.9059 0.9111 0.8956 0.9085 127,880 +0.00(+0.29%)
Nov 15, 2006 0.8956 0.9059 0.8931 0.9059 272,759 +0.01(+0.57%)
Nov 14, 2006 0.9059 0.9085 0.8982 0.9007 118,994 -0.01(-1.14%)
Nov 13, 2006 0.9007 0.9111 0.8956 0.9111 239,147 +0.01(+1.15%)
Nov 10, 2006 0.8982 0.9007 0.8878 0.9007 143,334 +0.01(+1.16%)
Nov 09, 2006 0.8956 0.8956 0.8878 0.8904 158,787 -0.00(-0.29%)
Nov 08, 2006 0.8904 0.9007 0.8887 0.8930 102,381 +0.00(+0.00%)
Nov 07, 2006 0.9033 0.9033 0.8878 0.8930 127,107 -0.00(-0.29%)
Nov 06, 2006 0.8956 0.9007 0.8930 0.8956 47,906 +0.00(+0.29%)
Nov 03, 2006 0.8956 0.9007 0.8904 0.8930 47,134 -0.01(-0.58%)
Nov 02, 2006 0.8930 0.8982 0.8930 0.8982 52,929 +0.00(+0.00%)
Nov 01, 2006 0.8956 0.9033 0.8930 0.8982 57,951 -0.00(-0.29%)
Oct 31, 2006 0.8982 0.9033 0.8930 0.9007 90,791 -0.01(-0.57%)
Oct 30, 2006 0.8878 0.9085 0.8878 0.9059 152,606 +0.02(+1.74%)
Oct 27, 2006 0.9033 0.9059 0.8878 0.8904 144,879 -0.01(-0.86%)
Oct 26, 2006 0.8956 0.8982 0.8826 0.8982 270,055 +0.01(+0.87%)
Oct 25, 2006 0.8930 0.8956 0.8826 0.8904 373,596 +0.01(+0.88%)
Oct 24, 2006 0.8904 0.8956 0.8775 0.8826 359,301 -0.00(-0.29%)
Oct 23, 2006 0.8904 0.8956 0.8826 0.8852 231,420 -0.01(-0.87%)
Oct 20, 2006 0.9033 0.9059 0.8904 0.8930 143,334 -0.02(-1.71%)
Oct 19, 2006 0.9007 0.9111 0.8956 0.9085 144,493 +0.01(+1.15%)
Oct 18, 2006 0.8904 0.9033 0.8800 0.8982 275,077 +0.00(+0.29%)
Oct 17, 2006 0.8956 0.9007 0.8933 0.8956 104,699 +0.00(+0.00%)
Oct 16, 2006 0.8904 0.9007 0.8881 0.8956 159,174 +0.00(+0.00%)
Oct 13, 2006 0.9007 0.9007 0.8852 0.8956 85,768 +0.00(+0.00%)
Oct 12, 2006 0.8930 0.8956 0.8852 0.8956 117,835 +0.00(+0.00%)
Oct 11, 2006 0.8878 0.8982 0.8878 0.8956 154,924 +0.01(+0.87%)
Oct 10, 2006 0.8956 0.8956 0.8878 0.8878 119,767 -0.01(-0.58%)
Oct 09, 2006 0.8904 0.8956 0.8878 0.8930 142,175 +0.00(+0.29%)
Oct 06, 2006 0.8878 0.8956 0.8878 0.8904 60,656 -0.00(-0.29%)
Oct 05, 2006 0.8904 0.8956 0.8878 0.8930 239,920 +0.00(+0.29%)
Oct 04, 2006 0.8982 0.8982 0.8904 0.8904 117,449 +0.00(+0.00%)
Oct 03, 2006 0.8852 0.8930 0.8852 0.8904 100,449 +0.00(+0.29%)
Oct 02, 2006 0.8878 0.8956 0.8852 0.8878 51,770 +0.00(+0.29%)
Sep 29, 2006 0.8852 0.8904 0.8852 0.8852 119,380 +0.00(+0.29%)
Sep 28, 2006 0.8930 0.9111 0.8800 0.8826 241,079 -0.01(-1.45%)
Sep 27, 2006 0.9059 0.9137 0.8930 0.8956 242,624 -0.02(-2.26%)
Sep 26, 2006 0.9111 0.9189 0.9059 0.9163 123,630 +0.01(+0.57%)
Sep 25, 2006 0.9059 0.9189 0.9059 0.9111 135,993 +0.00(+0.00%)
Sep 22, 2006 0.9137 0.9163 0.9033 0.9111 138,311 +0.01(+0.57%)
Sep 21, 2006 0.9137 0.9137 0.9059 0.9059 185,445 -0.01(-0.85%)
Sep 20, 2006 0.9240 0.9240 0.9111 0.9137 239,920 -0.01(-1.12%)
Sep 19, 2006 0.8982 0.9292 0.8982 0.9240 307,531 +0.01(+1.13%)
Sep 18, 2006 0.9059 0.9137 0.8982 0.9137 144,493 +0.01(+1.44%)
Sep 15, 2006 0.9059 0.9059 0.8982 0.9007 85,768 -0.01(-0.57%)
Sep 14, 2006 0.9059 0.9137 0.8985 0.9059 112,040 +0.01(+0.86%)
Sep 13, 2006 0.9111 0.9137 0.8982 0.8982 147,970 -0.01(-0.86%)
Sep 12, 2006 0.9059 0.9137 0.8982 0.9059 141,016 +0.01(+1.45%)
Sep 11, 2006 0.8904 0.8982 0.8878 0.8930 115,517 -0.01(-0.58%)
Sep 08, 2006 0.8982 0.9059 0.8852 0.8982 71,473 -0.01(-0.86%)
Sep 07, 2006 0.8852 0.9059 0.8800 0.9059 90,404 +0.02(+2.34%)
Sep 06, 2006 0.9033 0.9085 0.8852 0.8852 80,746 -0.02(-2.56%)
Sep 05, 2006 0.9111 0.9137 0.9007 0.9085 76,882 +0.01(+1.44%)
Sep 01, 2006 0.9085 0.9085 0.8930 0.8956 105,472 -0.01(-0.86%)
Aug 31, 2006 0.8982 0.9059 0.8982 0.9033 84,223 +0.01(+0.58%)
Aug 30, 2006 0.9215 0.9215 0.8878 0.8982 275,077 -0.02(-1.98%)
Aug 29, 2006 0.9007 0.9266 0.9007 0.9163 382,868 +0.01(+1.43%)
Aug 28, 2006 0.8930 0.9059 0.8916 0.9033 217,126 +0.01(+1.45%)
Aug 25, 2006 0.8852 0.9137 0.8852 0.8904 277,396 +0.00(+0.29%)
Aug 24, 2006 0.8852 0.8904 0.8826 0.8878 181,582 +0.01(+0.59%)
Aug 23, 2006 0.8878 0.8878 0.8826 0.8826 168,060 +0.00(+0.00%)
Aug 22, 2006 0.8878 0.8904 0.8826 0.8826 151,061 -0.01(-0.58%)
Aug 21, 2006 0.8904 0.8904 0.8878 0.8878 132,130 -0.00(-0.29%)
Aug 18, 2006 0.8878 0.8904 0.8852 0.8904 90,404 +0.00(+0.29%)
Aug 17, 2006 0.8878 0.8904 0.8826 0.8878 49,452 +0.00(+0.00%)
Aug 16, 2006 0.8826 0.8904 0.8826 0.8878 201,285 +0.01(+0.59%)
Aug 15, 2006 0.8904 0.8904 0.8800 0.8826 215,194 -0.01(-0.87%)
Aug 14, 2006 0.8826 0.8904 0.8826 0.8904 200,126 +0.01(+0.58%)
Aug 11, 2006 0.8878 0.8878 0.8800 0.8852 178,491 -0.00(-0.29%)
Aug 10, 2006 0.8878 0.8878 0.8808 0.8878 126,334 +0.00(+0.00%)
Aug 09, 2006 0.8852 0.8878 0.8826 0.8878 99,677 +0.00(+0.29%)
Aug 08, 2006 0.8826 0.8852 0.8749 0.8852 87,700 +0.01(+1.18%)
Aug 07, 2006 0.8800 0.8826 0.8749 0.8749 50,224 -0.01(-0.88%)
Aug 04, 2006 0.8800 0.8826 0.8749 0.8826 91,563 +0.01(+0.89%)
Aug 03, 2006 0.8749 0.8800 0.8723 0.8749 89,245 +0.00(+0.00%)
Aug 02, 2006 0.8800 0.8826 0.8680 0.8749 147,197 -0.01(-0.59%)
Aug 01, 2006 0.8826 0.8826 0.8671 0.8800 123,630 +0.00(+0.29%)
Jul 31, 2006 0.8800 0.8852 0.8749 0.8775 158,787 -0.01(-0.88%)
Jul 28, 2006 0.8775 0.8852 0.8755 0.8852 117,835 +0.00(+0.29%)
Jul 27, 2006 0.8982 0.8982 0.8717 0.8826 229,875 -0.02(-2.01%)
Jul 26, 2006 0.8749 0.9007 0.8697 0.9007 365,096 +0.03(+2.96%)
Jul 25, 2006 0.8723 0.8749 0.8645 0.8749 133,289 +0.01(+0.60%)
Jul 24, 2006 0.8619 0.8697 0.8619 0.8697 110,881 +0.01(+0.90%)
Jul 21, 2006 0.8671 0.8723 0.8619 0.8619 76,496 +0.00(+0.00%)
Jul 20, 2006 0.8697 0.8749 0.8593 0.8619 89,632 +0.00(+0.00%)
Jul 19, 2006 0.8697 0.8749 0.8619 0.8619 76,110 +0.00(+0.00%)
Jul 18, 2006 0.8619 0.8774 0.8619 0.8619 149,515 -0.01(-0.60%)
Jul 17, 2006 0.8645 0.8800 0.8619 0.8671 176,559 +0.00(+0.00%)
Jul 14, 2006 0.8645 0.8697 0.8593 0.8671 151,061 +0.00(+0.30%)
Jul 13, 2006 0.8645 0.8645 0.8593 0.8645 100,063 +0.00(+0.30%)
Jul 12, 2006 0.8619 0.8645 0.8567 0.8619 114,358 +0.01(+0.60%)
Jul 11, 2006 0.8619 0.8645 0.8542 0.8567 93,881 -0.01(-0.60%)
Jul 10, 2006 0.8619 0.8619 0.8545 0.8619 151,833 +0.01(+0.60%)
Jul 07, 2006 0.8619 0.8645 0.8542 0.8567 253,442 +0.00(+0.00%)
Jul 06, 2006 0.8593 0.8619 0.8542 0.8567 176,173 -0.01(-0.60%)
Jul 05, 2006 0.8542 0.8619 0.8542 0.8619 20,089 +0.01(+0.91%)
Jul 03, 2006 0.8619 0.8619 0.8526 0.8542 27,430 -0.01(-0.60%)
Jun 30, 2006 0.8516 0.8593 0.8516 0.8593 90,018 +0.01(+0.61%)
Jun 29, 2006 0.8542 0.8567 0.8516 0.8542 112,426 +0.00(+0.00%)
Jun 28, 2006 0.8438 0.8619 0.8438 0.8542 321,053 -0.01(-0.90%)
Jun 27, 2006 0.8542 0.8619 0.8516 0.8619 146,424 +0.01(+0.60%)
Jun 26, 2006 0.8490 0.8567 0.8490 0.8567 104,699 +0.00(+0.30%)
Jun 23, 2006 0.8593 0.8619 0.8516 0.8542 204,376 +0.00(+0.30%)
Jun 22, 2006 0.8593 0.8619 0.8490 0.8516 176,946 -0.01(-0.60%)
Jun 21, 2006 0.8516 0.8619 0.8490 0.8567 92,722 +0.00(+0.30%)
Jun 20, 2006 0.8490 0.8619 0.8490 0.8542 241,465 +0.01(+0.61%)
Jun 19, 2006 0.8542 0.8542 0.8464 0.8490 116,676 -0.00(-0.30%)
Jun 16, 2006 0.8542 0.8567 0.8490 0.8516 73,791 +0.00(+0.00%)
Jun 15, 2006 0.8490 0.8567 0.8490 0.8516 103,154 +0.00(+0.00%)
Jun 14, 2006 0.8567 0.8567 0.8516 0.8516 127,107 +0.00(+0.30%)
Jun 13, 2006 0.8593 0.8593 0.8464 0.8490 166,901 -0.00(-0.30%)
Jun 12, 2006 0.8516 0.8610 0.8516 0.8516 400,253 +0.01(+0.92%)
Jun 09, 2006 0.8464 0.8516 0.8324 0.8438 281,645 +0.01(+0.61%)
Jun 08, 2006 0.8516 0.8542 0.8283 0.8386 246,488 -0.00(-0.31%)
Jun 07, 2006 0.8542 0.8542 0.8412 0.8412 134,061 -0.01(-0.61%)
Jun 06, 2006 0.8593 0.8593 0.8438 0.8464 189,695 -0.01(-1.21%)
Jun 05, 2006 0.8619 0.8619 0.8567 0.8567 79,587 -0.00(-0.30%)
Jun 02, 2006 0.8567 0.8593 0.8493 0.8593 151,061 +0.01(+1.53%)
Jun 01, 2006 0.8542 0.8591 0.8454 0.8464 81,905 +0.00(+0.31%)
May 31, 2006 0.8593 0.8593 0.8412 0.8438 270,055 -0.01(-1.51%)
May 30, 2006 0.8567 0.8593 0.8516 0.8567 107,404 -0.00(-0.30%)
May 26, 2006 0.8593 0.8593 0.8545 0.8593 114,358 -0.00(-0.30%)
May 25, 2006 0.8593 0.8619 0.8593 0.8619 198,967 +0.01(+0.60%)
May 24, 2006 0.8593 0.8593 0.8490 0.8567 223,307 +0.00(+0.00%)
May 23, 2006 0.8464 0.8593 0.8464 0.8567 72,246 +0.01(+1.22%)
May 22, 2006 0.8490 0.8593 0.8464 0.8464 164,583 -0.01(-0.91%)
May 19, 2006 0.8490 0.8619 0.8470 0.8542 73,019 +0.00(+0.30%)
May 18, 2006 0.8438 0.8567 0.8412 0.8516 57,565 +0.01(+0.92%)
May 17, 2006 0.8542 0.8593 0.8438 0.8438 181,196 -0.01(-0.91%)
May 16, 2006 0.8593 0.8593 0.8516 0.8516 106,631 -0.00(-0.30%)
May 15, 2006 0.8542 0.8619 0.8516 0.8542 149,515 +0.00(+0.30%)
May 12, 2006 0.8542 0.8567 0.8490 0.8516 161,492 +0.00(+0.30%)
May 11, 2006 0.8567 0.8567 0.8490 0.8490 73,019 -0.01(-0.61%)
May 10, 2006 0.8542 0.8567 0.8516 0.8542 60,656 -0.00(-0.30%)
May 09, 2006 0.8542 0.8567 0.8516 0.8567 160,719 +0.01(+0.91%)
May 08, 2006 0.8542 0.8567 0.8490 0.8490 154,538 -0.00(-0.30%)
May 05, 2006 0.8542 0.8567 0.8516 0.8516 122,085 +0.00(+0.30%)
May 04, 2006 0.8516 0.8567 0.8490 0.8490 203,990 -0.00(-0.30%)
May 03, 2006 0.8542 0.8567 0.8516 0.8516 87,700 -0.00(-0.30%)
May 02, 2006 0.8516 0.8619 0.8502 0.8542 118,608 -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.