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, 2009 0.4814 0.4866 0.4685 0.4711 64,299 -0.01(-1.62%)
Apr 29, 2009 0.4788 0.4814 0.4711 0.4788 84,176 -0.00(-0.54%)
Apr 28, 2009 0.4581 0.4814 0.4556 0.4814 141,286 +0.02(+5.08%)
Apr 27, 2009 0.4633 0.4711 0.4530 0.4581 124,959 -0.00(-0.56%)
Apr 24, 2009 0.4530 0.4659 0.4530 0.4607 122,888 +0.00(+0.00%)
Apr 23, 2009 0.4556 0.4607 0.4478 0.4607 35,045 +0.01(+1.71%)
Apr 22, 2009 0.4556 0.4581 0.4530 0.4530 51,940 -0.00(-0.57%)
Apr 21, 2009 0.4426 0.4590 0.4426 0.4556 69,028 +0.00(+0.57%)
Apr 20, 2009 0.4737 0.4814 0.4426 0.4530 197,534 -0.03(-5.91%)
Apr 17, 2009 0.4633 0.4840 0.4530 0.4814 680,439 +0.01(+2.20%)
Apr 16, 2009 0.4478 0.4788 0.4374 0.4711 145,493 +0.02(+5.20%)
Apr 15, 2009 0.4504 0.4504 0.4323 0.4478 46,728 -0.01(-1.70%)
Apr 14, 2009 0.4245 0.4607 0.4219 0.4556 229,044 +0.03(+6.67%)
Apr 13, 2009 0.4219 0.4400 0.4219 0.4271 90,404 +0.01(+1.23%)
Apr 09, 2009 0.4167 0.4323 0.4167 0.4219 169,597 +0.00(+0.00%)
Apr 08, 2009 0.4219 0.4271 0.4141 0.4219 110,475 -0.00(-0.61%)
Apr 07, 2009 0.4271 0.4374 0.4167 0.4245 146,285 +0.00(+0.61%)
Apr 06, 2009 0.4245 0.4271 0.4193 0.4219 68,356 -0.00(-0.61%)
Apr 03, 2009 0.4271 0.4328 0.4193 0.4245 63,669 -0.01(-1.20%)
Apr 02, 2009 0.4271 0.4504 0.4141 0.4297 148,488 +0.00(+0.00%)
Apr 01, 2009 0.4141 0.4607 0.4064 0.4297 200,459 +0.01(+1.22%)
Mar 31, 2009 0.4323 0.4346 0.4115 0.4245 131,179 +0.01(+3.54%)
Mar 30, 2009 0.4167 0.4323 0.4012 0.4100 151,281 -0.01(-3.41%)
Mar 26, 2009 0.4193 0.4245 0.4115 0.4245 143,971 +0.02(+4.46%)
Mar 25, 2009 0.4012 0.4193 0.4012 0.4064 66,636 +0.00(+0.64%)
Mar 24, 2009 0.4193 0.4219 0.4012 0.4038 52,446 -0.02(-3.70%)
Mar 23, 2009 0.4141 0.4271 0.4025 0.4193 159,695 +0.02(+5.19%)
Mar 20, 2009 0.3934 0.4038 0.3883 0.3986 159,437 +0.00(+0.00%)
Mar 19, 2009 0.3934 0.4012 0.3883 0.3986 99,086 +0.01(+1.99%)
Mar 18, 2009 0.3831 0.4090 0.3805 0.3908 81,893 +0.00(+0.00%)
Mar 17, 2009 0.4167 0.4788 0.3805 0.3908 246,662 +0.01(+1.34%)
Mar 16, 2009 0.4193 0.4918 0.3675 0.3857 369,176 +0.02(+5.67%)
Mar 13, 2009 0.3624 0.3701 0.3598 0.3650 0 -0.01(-1.40%)
Mar 12, 2009 0.3468 0.3701 0.3417 0.3701 85,088 +0.01(+3.62%)
Mar 11, 2009 0.3313 0.3857 0.3313 0.3572 229,396 +0.03(+7.81%)
Mar 10, 2009 0.3132 0.3313 0.3106 0.3313 201,170 +0.02(+4.92%)
Mar 09, 2009 0.3261 0.3261 0.3158 0.3158 216,001 -0.02(-5.43%)
Mar 06, 2009 0.3235 0.3624 0.3235 0.3339 0 -0.01(-3.01%)
Mar 05, 2009 0.3650 0.3650 0.3365 0.3443 72,281 -0.02(-6.34%)
Mar 04, 2009 0.3727 0.3908 0.3572 0.3675 236,725 -0.01(-1.39%)
Mar 02, 2009 0.4012 0.4012 0.3675 0.3727 280,652 -0.04(-10.56%)
Feb 27, 2009 0.4090 0.4193 0.3779 0.4167 0 +0.01(+3.20%)
Feb 26, 2009 0.3934 0.4141 0.3934 0.4038 122,529 +0.01(+1.30%)
Feb 25, 2009 0.4064 0.4160 0.3805 0.3986 143,929 -0.01(-1.28%)
Feb 24, 2009 0.4271 0.4271 0.3701 0.4038 389,262 +0.00(+0.81%)
Feb 23, 2009 0.4038 0.4108 0.3779 0.4005 216,616 +0.01(+1.80%)
Feb 20, 2009 0.4038 0.4737 0.3805 0.3934 318,541 -0.02(-3.80%)
Feb 19, 2009 0.4012 0.4241 0.4012 0.4090 155,337 -0.00(-0.63%)
Feb 18, 2009 0.4426 0.4426 0.4115 0.4115 150,516 -0.03(-5.92%)
Feb 17, 2009 0.4530 0.4556 0.4348 0.4374 111,031 -0.02(-5.06%)
Feb 13, 2009 0.4685 0.4685 0.4607 0.4607 86,421 -0.01(-1.66%)
Feb 12, 2009 0.4685 0.4763 0.4659 0.4685 66,945 -0.01(-1.63%)
Feb 11, 2009 0.4866 0.4918 0.4763 0.4763 79,386 -0.01(-1.63%)
Feb 10, 2009 0.4840 0.5021 0.4840 0.4841 141,792 -0.01(-1.04%)
Feb 09, 2009 0.4892 0.4918 0.4866 0.4892 72,010 -0.02(-3.08%)
Feb 06, 2009 0.5177 0.5177 0.4944 0.5047 160,039 -0.01(-2.01%)
Feb 05, 2009 0.5151 0.5177 0.4996 0.5151 92,004 +0.00(+0.50%)
Feb 04, 2009 0.5047 0.5177 0.4944 0.5125 154,074 +0.01(+1.02%)
Feb 03, 2009 0.5021 0.5144 0.4996 0.5073 76,140 -0.00(-0.51%)
Feb 02, 2009 0.5099 0.5177 0.5047 0.5099 175,184 +0.00(+0.00%)
Jan 30, 2009 0.5125 0.5151 0.5047 0.5099 0 +0.00(+0.00%)
Jan 29, 2009 0.4763 0.5099 0.4737 0.5099 190,827 +0.02(+4.79%)
Jan 28, 2009 0.4711 0.4866 0.4711 0.4866 55,475 +0.00(+0.53%)
Jan 27, 2009 0.4944 0.4944 0.4581 0.4840 216,117 +0.02(+3.89%)
Jan 26, 2009 0.4763 0.4763 0.4633 0.4659 72,150 -0.01(-2.70%)
Jan 23, 2009 0.4659 0.5047 0.4633 0.4788 148,905 +0.01(+1.09%)
Jan 22, 2009 0.4581 0.4762 0.4504 0.4737 162,713 +0.02(+4.57%)
Jan 21, 2009 0.4478 0.5332 0.4478 0.4530 283,716 +0.00(+0.00%)
Jan 20, 2009 0.4607 0.4659 0.4378 0.4530 156,968 -0.00(-0.57%)
Jan 16, 2009 0.4530 0.4556 0.4400 0.4556 210,001 +0.02(+3.53%)
Jan 15, 2009 0.4581 0.4659 0.4348 0.4400 96,733 -0.02(-3.95%)
Jan 14, 2009 0.4659 0.4757 0.4556 0.4581 73,231 -0.02(-3.80%)
Jan 13, 2009 0.4918 0.4970 0.4659 0.4763 114,960 -0.00(-0.54%)
Jan 12, 2009 0.4556 0.4966 0.4556 0.4788 155,867 +0.02(+3.35%)
Jan 09, 2009 0.4685 0.4685 0.4478 0.4633 161,221 -0.01(-1.65%)
Jan 08, 2009 0.4607 0.4711 0.4478 0.4711 41,547 -0.00(-0.55%)
Jan 07, 2009 0.4633 0.4737 0.4607 0.4737 17,126 -0.00(-0.54%)
Jan 06, 2009 0.4581 0.4763 0.4349 0.4763 256,939 +0.03(+6.98%)
Jan 05, 2009 0.4504 0.4556 0.4400 0.4452 145,694 -0.02(-3.37%)
Jan 02, 2009 0.4271 0.4633 0.4141 0.4607 0 +0.05(+11.25%)
Jan 01, 2009 0.4167 0.4400 0.3831 0.4141 0 +0.00(+0.00%)
Dec 31, 2008 0.4167 0.4400 0.3831 0.4141 408,286 -0.01(-1.23%)
Dec 30, 2008 0.3779 0.5410 0.3753 0.4193 292,054 +0.03(+8.72%)
Dec 29, 2008 0.3831 0.4219 0.3831 0.3857 110,815 -0.00(-0.67%)
Dec 26, 2008 0.4115 0.4115 0.3831 0.3883 208,997 -0.01(-3.28%)
Dec 24, 2008 0.3727 0.4014 0.3727 0.4014 93,534 +0.02(+4.09%)
Dec 23, 2008 0.3675 0.4141 0.3675 0.3857 184,839 +0.01(+1.94%)
Dec 22, 2008 0.3598 0.3783 0.3572 0.3783 136,032 +0.02(+4.41%)
Dec 19, 2008 0.3468 0.3805 0.3391 0.3624 160,638 +0.02(+4.48%)
Dec 18, 2008 0.3391 0.3753 0.3261 0.3468 431,061 +0.03(+8.94%)
Dec 17, 2008 0.3132 0.3313 0.3119 0.3184 153,487 +0.01(+1.65%)
Dec 16, 2008 0.2951 0.3443 0.2951 0.3132 224,683 +0.02(+6.14%)
Dec 15, 2008 0.2977 0.3106 0.2847 0.2951 220,162 +0.00(+0.89%)
Dec 12, 2008 0.3054 0.3106 0.2925 0.2925 201,401 -0.02(-5.83%)
Dec 11, 2008 0.3184 0.3727 0.3054 0.3106 166,615 -0.01(-3.23%)
Dec 10, 2008 0.3235 0.3417 0.3106 0.3210 160,302 -0.01(-3.88%)
Dec 09, 2008 0.3235 0.3365 0.3235 0.3339 240,643 +0.01(+1.57%)
Dec 08, 2008 0.3546 0.3598 0.3287 0.3287 190,251 -0.01(-2.31%)
Dec 05, 2008 0.3624 0.3675 0.3313 0.3365 120,014 -0.03(-7.14%)
Dec 04, 2008 0.4064 0.4115 0.3624 0.3624 258,901 -0.04(-9.15%)
Dec 03, 2008 0.3850 0.3989 0.3727 0.3989 181,559 +0.03(+7.01%)
Dec 02, 2008 0.3598 0.3727 0.3546 0.3727 235,346 +0.01(+3.60%)
Dec 01, 2008 0.3443 0.3624 0.3313 0.3598 343,094 +0.01(+2.96%)
Nov 28, 2008 0.3443 0.3494 0.3365 0.3494 102,640 +0.01(+3.85%)
Nov 26, 2008 0.3313 0.3494 0.3313 0.3365 167,028 +0.01(+2.36%)
Nov 25, 2008 0.3235 0.3313 0.3106 0.3287 36,895 +0.01(+2.42%)
Nov 24, 2008 0.3132 0.3210 0.2899 0.3210 252,770 +0.04(+15.89%)
Nov 21, 2008 0.3106 0.3158 0.2692 0.2770 422,383 -0.03(-10.83%)
Nov 20, 2008 0.3287 0.3339 0.2873 0.3106 476,460 -0.04(-11.76%)
Nov 19, 2008 0.3675 0.3701 0.3494 0.3520 242,358 -0.01(-3.55%)
Nov 18, 2008 0.3934 0.4038 0.3494 0.3650 253,029 -0.03(-7.24%)
Nov 17, 2008 0.4012 0.4090 0.3934 0.3934 110,881 -0.01(-1.94%)
Nov 14, 2008 0.4219 0.4271 0.4012 0.4012 184,058 -0.02(-4.32%)
Nov 13, 2008 0.4374 0.4374 0.4090 0.4193 147,197 -0.02(-4.71%)
Nov 12, 2008 0.4400 0.4530 0.4167 0.4400 183,610 -0.01(-2.86%)
Nov 11, 2008 0.4763 0.4763 0.4478 0.4530 77,346 -0.02(-3.85%)
Nov 10, 2008 0.4763 0.4866 0.4711 0.4711 115,675 -0.01(-1.09%)
Nov 07, 2008 0.4530 0.4763 0.4478 0.4763 107,651 +0.01(+2.79%)
Nov 06, 2008 0.4659 0.4711 0.4581 0.4633 108,698 +0.01(+1.13%)
Nov 05, 2008 0.4788 0.4892 0.4581 0.4581 172,680 -0.03(-5.85%)
Nov 04, 2008 0.4788 0.4892 0.4659 0.4866 116,575 +0.02(+4.44%)
Nov 03, 2008 0.4685 0.4711 0.4530 0.4659 158,185 -0.01(-2.70%)
Oct 31, 2008 0.4504 0.4788 0.4374 0.4788 573,425 +0.03(+7.56%)
Oct 30, 2008 0.4530 0.4530 0.4219 0.4452 228,550 +0.01(+1.18%)
Oct 29, 2008 0.4400 0.4400 0.4193 0.4400 194,103 +0.01(+1.26%)
Oct 28, 2008 0.4426 0.4426 0.4012 0.4345 309,582 +0.03(+6.25%)
Oct 27, 2008 0.4012 0.4141 0.3883 0.4090 165,761 +0.00(+0.64%)
Oct 24, 2008 0.3908 0.4115 0.3805 0.4064 87,128 +0.00(+0.64%)
Oct 23, 2008 0.4167 0.4271 0.3960 0.4038 121,022 -0.02(-4.88%)
Oct 22, 2008 0.4374 0.4374 0.4167 0.4245 68,054 -0.01(-2.96%)
Oct 21, 2008 0.4400 0.4529 0.4271 0.4374 80,541 -0.01(-1.17%)
Oct 20, 2008 0.4219 0.4504 0.4219 0.4426 159,325 +0.03(+6.21%)
Oct 17, 2008 0.4012 0.4167 0.3986 0.4167 172,252 +0.00(+0.00%)
Oct 16, 2008 0.4167 0.4167 0.3908 0.4167 131,987 +0.01(+1.26%)
Oct 15, 2008 0.4348 0.4426 0.4115 0.4115 139,157 -0.03(-5.92%)
Oct 14, 2008 0.4245 0.4478 0.4167 0.4374 178,750 +0.03(+7.64%)
Oct 13, 2008 0.3857 0.4556 0.3494 0.4064 282,179 +0.08(+25.80%)
Oct 10, 2008 0.3443 0.3443 0.2847 0.3230 704,431 -0.06(-16.24%)
Oct 09, 2008 0.4090 0.4141 0.3650 0.3857 340,266 -0.01(-3.25%)
Oct 08, 2008 0.4400 0.4400 0.3831 0.3986 353,490 -0.04(-9.41%)
Oct 07, 2008 0.4685 0.4685 0.4297 0.4400 192,655 -0.03(-5.56%)
Oct 06, 2008 0.4814 0.5384 0.4556 0.4659 306,800 -0.07(-12.62%)
Oct 03, 2008 0.5306 0.5436 0.5306 0.5332 17,617 -0.01(-2.55%)
Oct 02, 2008 0.5487 0.5488 0.5254 0.5472 55,440 -0.00(-0.28%)
Oct 01, 2008 0.5332 0.5668 0.5047 0.5487 223,168 +0.03(+5.47%)
Sep 30, 2008 0.5436 0.5436 0.5177 0.5203 205,481 +0.02(+4.69%)
Sep 29, 2008 0.5643 0.5649 0.3883 0.4970 349,074 -0.06(-11.11%)
Sep 26, 2008 0.5617 0.5668 0.3391 0.5591 0 -0.01(-2.26%)
Sep 25, 2008 0.5772 0.5901 0.5643 0.5720 384,904 -0.00(-0.45%)
Sep 24, 2008 0.5824 0.5824 0.5746 0.5746 86,634 -0.01(-1.11%)
Sep 23, 2008 0.5720 0.6057 0.5720 0.5811 227,059 +0.00(+0.40%)
Sep 22, 2008 0.6031 0.6290 0.4944 0.5788 285,895 -0.05(-7.53%)
Sep 19, 2008 0.6730 0.6730 0.5772 0.6259 0 +0.11(+20.90%)
Sep 18, 2008 0.4944 0.5720 0.4426 0.5177 417,330 -0.03(-5.21%)
Sep 17, 2008 0.5591 0.5720 0.4581 0.5461 832,219 -0.03(-5.38%)
Sep 16, 2008 0.6238 0.6341 0.5617 0.5772 379,514 -0.05(-8.61%)
Sep 15, 2008 0.6367 0.6419 0.6238 0.6316 299,545 -0.02(-2.40%)
Sep 12, 2008 0.6523 0.6549 0.6445 0.6471 135,124 -0.01(-0.79%)
Sep 11, 2008 0.6626 0.6626 0.6471 0.6523 318,962 -0.02(-3.08%)
Sep 10, 2008 0.6652 0.6807 0.6600 0.6730 158,672 +0.00(+0.39%)
Sep 09, 2008 0.6833 0.6859 0.6678 0.6704 118,600 -0.02(-3.00%)
Sep 08, 2008 0.6859 0.6911 0.6782 0.6911 151,833 +0.00(+0.00%)
Sep 05, 2008 0.6807 0.6911 0.6730 0.6911 0 +0.01(+1.14%)
Sep 04, 2008 0.6989 0.6989 0.6807 0.6833 158,370 -0.02(-2.58%)
Sep 03, 2008 0.6989 0.7040 0.6885 0.7014 115,378 +0.00(+0.00%)
Sep 02, 2008 0.6911 0.7040 0.6859 0.7014 52,237 +0.01(+1.50%)
Aug 29, 2008 0.6989 0.6989 0.6833 0.6911 58,697 -0.00(-0.37%)
Aug 28, 2008 0.6782 0.6937 0.6782 0.6937 158,818 +0.01(+1.90%)
Aug 27, 2008 0.6782 0.6859 0.6782 0.6807 57,005 +0.01(+0.77%)
Aug 26, 2008 0.6756 0.6833 0.6756 0.6756 60,347 +0.00(+0.00%)
Aug 25, 2008 0.6756 0.6782 0.6730 0.6756 95,396 -0.01(-0.76%)
Aug 22, 2008 0.6756 0.6807 0.6730 0.6807 56,309 +0.01(+0.77%)
Aug 21, 2008 0.6782 0.6807 0.6756 0.6756 119,075 -0.01(-1.14%)
Aug 20, 2008 0.6782 0.6833 0.6782 0.6833 18,509 +0.00(+0.38%)
Aug 19, 2008 0.6807 0.6859 0.6782 0.6807 26,897 +0.00(+0.00%)
Aug 18, 2008 0.6885 0.6911 0.6807 0.6807 66,192 -0.01(-1.13%)
Aug 15, 2008 0.6885 0.6937 0.6859 0.6885 0 +0.01(+1.14%)
Aug 14, 2008 0.6859 0.6911 0.6807 0.6807 89,481 -0.01(-0.75%)
Aug 13, 2008 0.6859 0.6911 0.6859 0.6859 81,522 +0.01(+1.15%)
Aug 12, 2008 0.6963 0.7014 0.6782 0.6782 225,907 -0.02(-2.60%)
Aug 11, 2008 0.6963 0.7014 0.6885 0.6963 32,812 -0.01(-0.74%)
Aug 08, 2008 0.6963 0.7040 0.6859 0.7014 115,598 +0.01(+1.88%)
Aug 07, 2008 0.7040 0.7040 0.6885 0.6885 101,995 -0.01(-1.48%)
Aug 06, 2008 0.6989 0.7092 0.6963 0.6989 69,986 +0.00(+0.37%)
Aug 05, 2008 0.7027 0.7092 0.6963 0.6963 186,218 -0.00(-0.37%)
Aug 04, 2008 0.7273 0.7273 0.6937 0.6989 242,644 -0.02(-2.88%)
Aug 01, 2008 0.7014 0.7196 0.6989 0.7196 179,924 +0.02(+2.96%)
Jul 31, 2008 0.7040 0.7092 0.6963 0.6989 78,215 -0.00(-0.37%)
Jul 30, 2008 0.7040 0.7040 0.6911 0.7014 59,002 +0.01(+1.12%)
Jul 29, 2008 0.6937 0.6989 0.6937 0.6937 251,622 +0.00(+0.37%)
Jul 28, 2008 0.7170 0.7170 0.6859 0.6911 134,490 -0.02(-3.26%)
Jul 25, 2008 0.7014 0.7170 0.6937 0.7144 103,386 +0.01(+1.10%)
Jul 24, 2008 0.7170 0.7196 0.7014 0.7066 79,200 -0.00(-0.37%)
Jul 23, 2008 0.7014 0.7196 0.7014 0.7092 70,450 +0.01(+1.11%)
Jul 22, 2008 0.7118 0.7118 0.6989 0.7014 19,104 -0.00(-0.37%)
Jul 21, 2008 0.7040 0.7196 0.6963 0.7040 41,891 +0.01(+1.49%)
Jul 18, 2008 0.6963 0.7014 0.6885 0.6937 85,293 +0.01(+0.75%)
Jul 17, 2008 0.6859 0.7118 0.6859 0.6885 44,275 +0.00(+0.38%)
Jul 16, 2008 0.7014 0.7014 0.6678 0.6859 136,519 +0.00(+0.00%)
Jul 15, 2008 0.6885 0.7066 0.6626 0.6859 270,055 -0.01(-0.75%)
Jul 14, 2008 0.7222 0.7299 0.6911 0.6911 149,902 -0.03(-4.30%)
Jul 11, 2008 0.7247 0.7351 0.7222 0.7222 66,764 -0.01(-1.41%)
Jul 10, 2008 0.7351 0.7377 0.7247 0.7325 91,447 +0.01(+0.71%)
Jul 09, 2008 0.7403 0.7403 0.7273 0.7273 86,019 -0.01(-1.06%)
Jul 08, 2008 0.7351 0.7454 0.7273 0.7351 45,438 +0.00(+0.00%)
Jul 07, 2008 0.7429 0.7480 0.7351 0.7351 119,801 -0.01(-0.70%)
Jul 04, 2008 0.7532 0.7532 0.7403 0.7403 43,359 +0.00(+0.00%)
Jul 03, 2008 0.7532 0.7532 0.7403 0.7403 43,359 -0.00(-0.35%)
Jul 02, 2008 0.7558 0.7558 0.7403 0.7429 57,882 +0.00(+0.00%)
Jul 01, 2008 0.7403 0.7558 0.7377 0.7429 268,347 +0.00(+0.35%)
Jun 30, 2008 0.7636 0.7636 0.7403 0.7403 198,732 -0.01(-1.04%)
Jun 27, 2008 0.7687 0.7687 0.7480 0.7480 104,784 -0.02(-2.36%)
Jun 26, 2008 0.7662 0.7765 0.7532 0.7662 127,107 -0.01(-1.33%)
Jun 25, 2008 0.7584 0.7765 0.7558 0.7765 125,345 +0.02(+2.39%)
Jun 24, 2008 0.7584 0.7687 0.7558 0.7584 84,609 -0.00(-0.00%)
Jun 23, 2008 0.7713 0.7765 0.7584 0.7584 135,711 -0.01(-0.68%)
Jun 20, 2008 0.7739 0.7817 0.7636 0.7636 102,369 -0.01(-1.01%)
Jun 19, 2008 0.7765 0.7920 0.7713 0.7713 84,176 -0.01(-1.32%)
Jun 18, 2008 0.7843 0.7920 0.7817 0.7817 27,044 -0.01(-0.66%)
Jun 17, 2008 0.7894 0.8076 0.7817 0.7869 83,976 -0.00(-0.32%)
Jun 16, 2008 0.7765 0.7972 0.7713 0.7894 166,209 +0.01(+1.33%)
Jun 13, 2008 0.7894 0.7894 0.7739 0.7791 107,693 -0.01(-1.31%)
Jun 12, 2008 0.7843 0.7946 0.7817 0.7894 118,152 +0.00(+0.33%)
Jun 11, 2008 0.7920 0.7972 0.7869 0.7869 108,883 -0.02(-2.25%)
Jun 10, 2008 0.8024 0.8102 0.7946 0.8050 96,841 +0.01(+1.30%)
Jun 09, 2008 0.7998 0.8127 0.7894 0.7946 186,844 -0.01(-0.65%)
Jun 06, 2008 0.8076 0.8102 0.7998 0.7998 128,645 +0.00(+0.00%)
Jun 05, 2008 0.8024 0.8127 0.7972 0.7998 54,953 -0.00(-0.32%)
Jun 04, 2008 0.8024 0.8153 0.8024 0.8024 74,846 -0.01(-0.96%)
Jun 03, 2008 0.8127 0.8153 0.8076 0.8102 85,911 +0.00(+0.32%)
Jun 02, 2008 0.8050 0.8127 0.7972 0.8076 278,574 -0.01(-0.64%)
May 30, 2008 0.8127 0.8127 0.8024 0.8127 60,436 +0.01(+0.64%)
May 29, 2008 0.7972 0.8127 0.7972 0.8076 83,628 +0.01(+0.97%)
May 28, 2008 0.8127 0.8127 0.7972 0.7998 76,399 +0.00(+0.32%)
May 27, 2008 0.8050 0.8102 0.7946 0.7972 96,621 -0.00(-0.32%)
May 26, 2008 0.8102 0.8102 0.7869 0.7998 0 +0.00(+0.00%)
May 23, 2008 0.8102 0.8102 0.7869 0.7998 70,554 -0.01(-1.28%)
May 22, 2008 0.8024 0.8102 0.7920 0.8102 98,796 +0.00(+0.32%)
May 21, 2008 0.8076 0.8153 0.8069 0.8076 67,382 +0.01(+0.97%)
May 20, 2008 0.7998 0.8026 0.7946 0.7998 101,709 -0.01(-1.28%)
May 19, 2008 0.8055 0.8169 0.7791 0.8102 62,908 +0.00(+0.00%)
May 16, 2008 0.8050 0.8127 0.8024 0.8102 44,058 +0.00(+0.00%)
May 15, 2008 0.7972 0.8153 0.7972 0.8102 36,857 +0.01(+0.97%)
May 14, 2008 0.8076 0.8153 0.7998 0.8024 266,153 -0.01(-0.64%)
May 13, 2008 0.8179 0.8205 0.8076 0.8076 46,562 -0.02(-2.19%)
May 12, 2008 0.8309 0.8335 0.8153 0.8257 108,223 +0.00(+0.00%)
May 09, 2008 0.8283 0.8309 0.8179 0.8257 38,650 -0.01(-0.62%)
May 08, 2008 0.8309 0.8335 0.8231 0.8309 81,947 +0.02(+1.90%)
May 07, 2008 0.8231 0.8360 0.8153 0.8153 120,883 -0.01(-0.63%)
May 06, 2008 0.8102 0.8205 0.7998 0.8205 182,834 +0.01(+1.60%)
May 05, 2008 0.8153 0.8231 0.8050 0.8076 82,762 -0.01(-0.64%)
May 02, 2008 0.8153 0.8219 0.8050 0.8127 108,481 -0.00(-0.32%)
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.