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, 2016 1.135 1.135 1.126 1.126 82,030 -0.00(-0.36%)
Apr 28, 2016 1.126 1.130 1.125 1.130 71,166 +0.01(+0.78%)
Apr 27, 2016 1.121 1.130 1.112 1.121 70,782 +0.00(+0.00%)
Apr 26, 2016 1.121 1.121 1.098 1.121 31,224 +0.00(+0.41%)
Apr 25, 2016 1.107 1.116 1.107 1.116 41,654 +0.00(+0.00%)
Apr 22, 2016 1.121 1.121 1.107 1.116 144,476 +0.00(+0.24%)
Apr 21, 2016 1.121 1.126 1.113 1.114 115,246 -0.00(-0.25%)
Apr 20, 2016 1.098 1.116 1.098 1.116 118,272 +0.00(+0.42%)
Apr 19, 2016 1.116 1.116 1.108 1.112 61,726 +0.00(+0.44%)
Apr 18, 2016 1.102 1.111 1.098 1.107 55,025 +0.01(+0.46%)
Apr 15, 2016 1.102 1.102 1.093 1.102 87,508 -0.00(-0.04%)
Apr 14, 2016 1.102 1.102 1.098 1.102 35,406 +0.00(+0.00%)
Apr 13, 2016 1.111 1.111 1.098 1.102 94,946 +0.00(+0.00%)
Apr 12, 2016 1.093 1.104 1.088 1.102 269,550 +0.01(+1.26%)
Apr 11, 2016 1.075 1.089 1.075 1.089 6,508 +0.01(+1.28%)
Apr 08, 2016 1.070 1.084 1.070 1.075 202,968 +0.00(+0.43%)
Apr 07, 2016 1.070 1.116 1.070 1.070 502,031 +0.00(+0.00%)
Apr 06, 2016 1.075 1.084 1.066 1.070 249,205 +0.00(+0.43%)
Apr 05, 2016 1.066 1.075 1.065 1.066 260,121 -0.00(-0.43%)
Apr 04, 2016 1.066 1.070 1.061 1.070 106,881 -0.00(-0.43%)
Apr 01, 2016 1.061 1.075 1.061 1.075 57,130 +0.00(+0.43%)
Mar 31, 2016 1.066 1.075 1.061 1.070 230,596 +0.00(+0.43%)
Mar 30, 2016 1.070 1.075 1.066 1.066 45,843 -0.01(-0.85%)
Mar 29, 2016 1.052 1.084 1.052 1.075 122,746 +0.00(+0.43%)
Mar 28, 2016 1.061 1.070 1.061 1.070 158,837 +0.00(+0.00%)
Mar 24, 2016 1.084 1.070 1.070 1.070 84,170 -0.02(-1.68%)
Mar 23, 2016 1.089 1.089 1.084 1.089 46,239 +0.00(+0.42%)
Mar 22, 2016 1.070 1.089 1.070 1.084 106,288 +0.01(+0.85%)
Mar 21, 2016 1.061 1.089 1.061 1.075 76,975 +0.00(+0.43%)
Mar 18, 2016 1.066 1.089 1.057 1.070 114,830 +0.00(+0.00%)
Mar 17, 2016 1.075 1.084 1.070 1.070 72,430 +0.00(+0.00%)
Mar 16, 2016 1.061 1.070 1.057 1.070 11,989 +0.01(+1.30%)
Mar 15, 2016 1.070 1.070 1.047 1.057 240,386 -0.02(-1.73%)
Mar 14, 2016 1.075 1.075 1.065 1.075 70,715 +0.00(+0.00%)
Mar 11, 2016 1.057 1.075 1.055 1.075 45,875 +0.02(+1.72%)
Mar 10, 2016 1.052 1.057 1.043 1.057 55,662 +0.01(+1.30%)
Mar 09, 2016 1.039 1.057 1.039 1.043 204,992 +0.00(+0.44%)
Mar 08, 2016 1.048 1.050 1.030 1.039 188,334 -0.01(-0.87%)
Mar 07, 2016 1.021 1.052 1.021 1.048 317,900 +0.01(+1.32%)
Mar 04, 2016 1.021 1.039 1.016 1.034 198,522 +0.02(+1.79%)
Mar 03, 2016 1.003 1.025 1.003 1.016 159,960 +0.01(+0.90%)
Mar 02, 2016 0.9935 1.012 0.9935 1.007 136,341 +0.00(+0.00%)
Mar 01, 2016 0.9890 1.021 0.9844 1.007 142,555 +0.02(+2.30%)
Feb 29, 2016 0.9799 0.9890 0.9754 0.9844 152,036 +0.01(+0.93%)
Feb 26, 2016 0.9618 0.9799 0.9618 0.9754 102,589 +0.00(+0.47%)
Feb 25, 2016 0.9618 0.9708 0.9618 0.9708 87,823 +0.00(+0.00%)
Feb 24, 2016 0.9663 0.9708 0.9611 0.9708 157,758 +0.00(+0.47%)
Feb 23, 2016 0.9663 0.9702 0.9618 0.9663 136,125 +0.00(+0.00%)
Feb 22, 2016 0.9527 0.9710 0.9527 0.9663 317,719 +0.01(+0.95%)
Feb 19, 2016 0.9391 0.9618 0.9391 0.9572 80,467 +0.00(+0.48%)
Feb 18, 2016 0.9482 0.9618 0.9436 0.9527 192,202 +0.00(+0.48%)
Feb 17, 2016 0.9482 0.9504 0.9436 0.9482 384,242 +0.01(+1.46%)
Feb 16, 2016 0.9300 0.9391 0.9300 0.9345 72,362 +0.00(+0.49%)
Feb 12, 2016 0.9345 0.9300 0.9300 0.9300 203,884 +0.00(+0.00%)
Feb 11, 2016 0.9255 0.9345 0.9255 0.9300 43,543 -0.01(-0.96%)
Feb 10, 2016 0.9390 0.9527 0.9390 0.9390 125,676 +0.00(+0.00%)
Feb 09, 2016 0.9255 0.9486 0.9255 0.9390 108,840 -0.01(-0.95%)
Feb 08, 2016 0.9570 0.9614 0.9480 0.9480 33,149 -0.03(-2.77%)
Feb 05, 2016 0.9794 0.9794 0.9749 0.9749 6,390 -0.00(-0.46%)
Feb 04, 2016 0.9749 0.9794 0.9659 0.9794 47,679 +0.00(+0.00%)
Feb 03, 2016 0.9704 0.9794 0.9614 0.9794 134,817 +0.00(+0.46%)
Feb 02, 2016 0.9749 0.9794 0.9749 0.9749 46,123 -0.01(-0.91%)
Feb 01, 2016 0.9659 0.9884 0.9659 0.9839 109,358 +0.00(+0.00%)
Jan 29, 2016 0.9839 0.9929 0.9704 0.9839 57,212 +0.01(+0.92%)
Jan 28, 2016 0.9749 0.9794 0.9749 0.9749 131,814 +0.00(+0.46%)
Jan 27, 2016 0.9749 0.9794 0.9659 0.9704 155,199 -0.00(-0.46%)
Jan 26, 2016 0.9480 0.9794 0.9480 0.9749 95,460 +0.02(+2.36%)
Jan 25, 2016 0.9480 0.9570 0.9480 0.9525 70,620 -0.00(-0.47%)
Jan 22, 2016 0.9570 0.9704 0.9525 0.9570 112,557 +0.01(+1.43%)
Jan 21, 2016 0.9255 0.9480 0.9255 0.9435 130,472 +0.00(+0.48%)
Jan 20, 2016 0.9435 0.9435 0.9165 0.9390 195,037 -0.01(-0.95%)
Jan 19, 2016 0.9525 0.9601 0.9390 0.9480 103,295 -0.01(-0.91%)
Jan 15, 2016 0.9611 0.9566 0.9566 0.9566 123,835 -0.03(-3.15%)
Jan 14, 2016 0.9789 0.9878 0.9655 0.9878 116,793 +0.01(+0.91%)
Jan 13, 2016 1.001 1.010 0.9789 0.9789 118,286 -0.02(-2.22%)
Jan 12, 2016 1.019 1.019 0.9967 1.001 64,045 -0.01(-0.88%)
Jan 11, 2016 1.006 1.010 1.005 1.010 40,503 +0.00(+0.44%)
Jan 08, 2016 1.006 1.010 1.006 1.006 89,035 +0.00(+0.00%)
Jan 07, 2016 1.006 1.019 1.006 1.006 136,353 -0.00(-0.00%)
Jan 06, 2016 1.006 1.013 1.006 1.006 23,337 +0.00(+0.00%)
Jan 05, 2016 1.010 1.011 1.006 1.006 81,542 -0.01(-1.31%)
Jan 04, 2016 1.001 1.023 0.9967 1.019 114,750 -0.01(-1.29%)
Dec 31, 2015 1.006 1.032 1.032 1.032 477,585 +0.03(+2.66%)
Dec 30, 2015 1.001 1.010 0.9967 1.006 80,281 +0.00(+0.37%)
Dec 29, 2015 1.010 1.010 1.001 1.002 180,349 -0.01(-1.25%)
Dec 28, 2015 1.023 1.023 1.006 1.014 157,922 -0.01(-1.30%)
Dec 24, 2015 1.014 1.028 1.028 1.028 47,646 +0.00(+0.00%)
Dec 23, 2015 1.010 1.041 1.001 1.028 86,266 +0.02(+1.76%)
Dec 22, 2015 0.9922 1.010 0.9922 1.010 79,746 +0.00(+0.44%)
Dec 21, 2015 1.001 1.006 0.9789 1.006 216,437 +0.00(+0.44%)
Dec 18, 2015 0.9967 1.014 0.9878 1.001 100,769 -0.01(-0.88%)
Dec 17, 2015 0.9744 1.019 0.9744 1.010 212,218 +0.03(+3.18%)
Dec 16, 2015 0.9566 0.9878 0.9566 0.9789 195,758 +0.02(+2.09%)
Dec 15, 2015 0.9388 0.9610 0.9388 0.9589 153,791 +0.03(+2.71%)
Dec 14, 2015 0.9600 0.9688 0.9292 0.9336 398,669 -0.03(-2.75%)
Dec 11, 2015 0.9776 0.9798 0.9556 0.9600 119,891 -0.02(-2.24%)
Dec 10, 2015 0.9820 0.9842 0.9776 0.9820 159,143 -0.00(-0.00%)
Dec 09, 2015 0.9908 0.9950 0.9776 0.9820 141,502 -0.00(-0.45%)
Dec 08, 2015 1.004 1.004 0.9864 0.9864 178,345 -0.03(-2.61%)
Dec 07, 2015 1.026 1.026 1.009 1.013 25,739 -0.01(-1.29%)
Dec 04, 2015 1.017 1.026 1.017 1.026 17,139 +0.00(+0.43%)
Dec 03, 2015 1.022 1.026 1.013 1.022 89,017 -0.00(-0.43%)
Dec 02, 2015 1.026 1.044 1.026 1.026 100,884 -0.00(-0.43%)
Dec 01, 2015 1.017 1.035 1.017 1.030 96,320 +0.01(+1.16%)
Nov 30, 2015 1.026 1.026 1.013 1.019 56,331 -0.01(-0.72%)
Nov 27, 2015 1.026 1.026 1.008 1.026 84,852 +0.00(+0.00%)
Nov 25, 2015 1.022 1.026 1.026 1.026 101,050 +0.00(+0.00%)
Nov 24, 2015 1.022 1.026 1.017 1.026 65,074 -0.00(-0.43%)
Nov 23, 2015 1.026 1.035 1.022 1.030 131,440 +0.00(+0.00%)
Nov 20, 2015 1.022 1.030 1.022 1.030 67,821 +0.00(+0.00%)
Nov 19, 2015 1.030 1.030 1.017 1.030 78,955 +0.00(+0.00%)
Nov 18, 2015 1.017 1.030 1.017 1.030 63,355 +0.00(+0.42%)
Nov 17, 2015 1.026 1.035 1.022 1.026 98,284 +0.01(+0.52%)
Nov 16, 2015 1.038 1.038 1.021 1.021 80,015 -0.02(-2.09%)
Nov 13, 2015 1.025 1.043 1.025 1.043 81,159 +0.00(+0.00%)
Nov 12, 2015 1.034 1.047 1.034 1.043 57,511 -0.00(-0.42%)
Nov 11, 2015 1.034 1.047 1.030 1.047 139,568 +0.00(+0.24%)
Nov 10, 2015 1.047 1.051 1.038 1.044 23,214 -0.01(-0.66%)
Nov 09, 2015 1.056 1.056 1.043 1.051 52,156 -0.01(-0.82%)
Nov 06, 2015 1.060 1.064 1.051 1.060 81,115 -0.00(-0.41%)
Nov 05, 2015 1.069 1.069 1.064 1.064 9,850 -0.01(-0.95%)
Nov 04, 2015 1.073 1.082 1.073 1.075 9,462 -0.00(-0.26%)
Nov 03, 2015 1.069 1.082 1.064 1.077 88,465 +0.00(+0.41%)
Nov 02, 2015 1.069 1.082 1.060 1.073 219,552 -0.01(-0.81%)
Oct 30, 2015 1.060 1.082 1.051 1.082 78,263 +0.03(+2.48%)
Oct 29, 2015 1.051 1.059 1.051 1.056 35,855 +0.00(+0.41%)
Oct 28, 2015 1.051 1.064 1.051 1.051 42,681 +0.00(+0.00%)
Oct 27, 2015 1.056 1.060 1.051 1.051 56,970 +0.00(+0.00%)
Oct 26, 2015 1.056 1.069 1.051 1.051 93,526 +0.00(+0.00%)
Oct 23, 2015 1.056 1.069 1.051 1.051 86,530 -0.00(-0.41%)
Oct 22, 2015 1.047 1.060 1.047 1.056 77,876 +0.00(+0.41%)
Oct 21, 2015 1.047 1.056 1.047 1.051 68,920 +0.00(+0.00%)
Oct 20, 2015 1.038 1.064 1.038 1.051 112,837 +0.01(+0.84%)
Oct 19, 2015 1.043 1.051 1.037 1.043 65,772 +0.00(+0.42%)
Oct 16, 2015 1.030 1.051 1.030 1.038 65,114 +0.00(+0.00%)
Oct 15, 2015 1.025 1.043 1.025 1.038 82,628 +0.00(+0.42%)
Oct 14, 2015 1.025 1.043 1.016 1.034 106,847 +0.00(+0.00%)
Oct 13, 2015 1.025 1.043 1.016 1.034 338,111 -0.00(-0.33%)
Oct 12, 2015 1.033 1.042 1.033 1.037 97,921 +0.00(+0.42%)
Oct 09, 2015 1.020 1.042 1.020 1.033 154,754 +0.01(+1.28%)
Oct 08, 2015 0.9980 1.024 0.9980 1.020 141,108 +0.01(+1.30%)
Oct 07, 2015 0.9980 1.011 0.9937 1.007 77,938 +0.01(+0.87%)
Oct 06, 2015 0.9893 0.9980 0.9850 0.9980 73,975 +0.01(+1.33%)
Oct 05, 2015 0.9893 0.9937 0.9719 0.9850 118,326 -0.00(-0.44%)
Oct 02, 2015 0.9937 0.9937 0.9806 0.9893 47,235 -0.01(-0.87%)
Oct 01, 2015 0.9937 1.002 0.9915 0.9980 128,654 +0.01(+0.88%)
Sep 30, 2015 0.9980 0.9980 0.9893 0.9893 62,663 -0.00(-0.44%)
Sep 29, 2015 0.9980 1.002 0.9937 0.9937 58,769 +0.00(+0.00%)
Sep 28, 2015 1.015 1.015 0.9893 0.9937 109,845 -0.02(-2.15%)
Sep 25, 2015 1.029 1.029 1.015 1.015 39,624 -0.01(-0.85%)
Sep 24, 2015 1.029 1.029 1.024 1.024 36,620 -0.00(-0.42%)
Sep 23, 2015 1.029 1.029 1.015 1.028 141,494 -0.00(-0.00%)
Sep 22, 2015 1.033 1.033 1.029 1.029 145,475 -0.01(-0.84%)
Sep 21, 2015 1.033 1.037 1.024 1.037 55,054 +0.00(+0.42%)
Sep 18, 2015 1.024 1.037 1.024 1.033 34,069 +0.00(+0.00%)
Sep 17, 2015 1.029 1.033 1.015 1.033 953,754 +0.00(+0.42%)
Sep 16, 2015 1.029 1.033 1.024 1.029 88,575 +0.00(+0.00%)
Sep 15, 2015 1.029 1.033 1.024 1.029 37,593 +0.00(+0.12%)
Sep 14, 2015 1.027 1.027 1.023 1.027 41,084 -0.00(-0.00%)
Sep 11, 2015 1.032 1.032 1.023 1.027 123,063 -0.00(-0.42%)
Sep 10, 2015 1.032 1.040 1.027 1.032 209,406 +0.00(+0.00%)
Sep 09, 2015 1.036 1.040 1.027 1.032 194,255 +0.00(+0.00%)
Sep 08, 2015 1.032 1.036 1.027 1.032 179,277 +0.01(+0.84%)
Sep 04, 2015 1.036 1.023 1.023 1.023 164,254 -0.02(-1.66%)
Sep 03, 2015 1.040 1.049 1.040 1.040 42,761 -0.01(-0.82%)
Sep 02, 2015 1.023 1.049 1.023 1.049 66,125 +0.01(+0.83%)
Sep 01, 2015 1.040 1.040 1.027 1.040 65,891 -0.00(-0.41%)
Aug 31, 2015 1.040 1.045 1.039 1.045 82,840 +0.00(+0.42%)
Aug 28, 2015 1.032 1.040 1.032 1.040 104,249 -0.00(-0.46%)
Aug 27, 2015 1.027 1.049 1.027 1.045 93,946 +0.02(+1.73%)
Aug 26, 2015 1.023 1.032 1.019 1.027 78,772 +0.01(+1.28%)
Aug 25, 2015 1.019 1.032 1.014 1.014 115,309 -0.00(-0.42%)
Aug 24, 2015 0.9755 1.023 0.9755 1.019 135,068 -0.01(-1.26%)
Aug 21, 2015 1.040 1.045 1.032 1.032 64,147 -0.01(-0.83%)
Aug 20, 2015 1.040 1.049 1.040 1.040 99,173 -0.01(-1.23%)
Aug 19, 2015 1.036 1.053 1.036 1.053 127,376 +0.02(+1.67%)
Aug 18, 2015 1.036 1.049 1.032 1.036 189,045 -0.01(-0.68%)
Aug 17, 2015 1.056 1.056 1.043 1.043 109,021 -0.02(-1.61%)
Aug 14, 2015 1.047 1.060 1.047 1.060 170,493 +0.01(+1.22%)
Aug 13, 2015 1.056 1.058 1.043 1.047 265,814 -0.01(-0.81%)
Aug 12, 2015 1.060 1.060 1.052 1.056 190,297 -0.00(-0.47%)
Aug 11, 2015 1.064 1.064 1.060 1.061 74,578 -0.01(-0.74%)
Aug 10, 2015 1.077 1.077 1.064 1.069 156,872 +0.00(+0.40%)
Aug 07, 2015 1.073 1.073 1.064 1.064 118,027 -0.00(-0.40%)
Aug 06, 2015 1.073 1.077 1.064 1.069 84,529 -0.01(-0.79%)
Aug 05, 2015 1.086 1.090 1.073 1.077 82,721 -0.00(-0.39%)
Aug 04, 2015 1.077 1.086 1.073 1.082 123,540 +0.00(+0.40%)
Aug 03, 2015 1.086 1.090 1.077 1.077 190,470 -0.01(-1.18%)
Jul 31, 2015 1.094 1.094 1.086 1.090 104,261 -0.00(-0.39%)
Jul 30, 2015 1.082 1.094 1.082 1.094 73,245 +0.01(+1.19%)
Jul 29, 2015 1.077 1.090 1.073 1.082 202,985 +0.00(+0.19%)
Jul 28, 2015 1.077 1.086 1.073 1.079 203,588 -0.00(-0.19%)
Jul 27, 2015 1.073 1.090 1.073 1.082 116,438 -0.01(-0.78%)
Jul 24, 2015 1.094 1.099 1.086 1.090 117,376 +0.00(+0.00%)
Jul 23, 2015 1.099 1.107 1.094 1.090 125,933 -0.03(-2.30%)
Jul 22, 2015 1.094 1.116 1.086 1.116 81,039 +0.01(+1.16%)
Jul 21, 2015 1.116 1.116 1.099 1.103 53,095 -0.01(-0.77%)
Jul 20, 2015 1.120 1.120 1.111 1.111 30,989 -0.01(-0.76%)
Jul 17, 2015 1.116 1.124 1.116 1.120 84,723 +0.00(+0.38%)
Jul 16, 2015 1.111 1.120 1.107 1.116 89,224 +0.00(+0.00%)
Jul 15, 2015 1.107 1.120 1.107 1.116 93,856 +0.00(+0.35%)
Jul 14, 2015 1.107 1.116 1.107 1.112 50,087 -0.00(-0.19%)
Jul 13, 2015 1.110 1.118 1.110 1.114 81,917 -0.01(-0.75%)
Jul 10, 2015 1.118 1.123 1.114 1.123 54,790 +0.00(+0.38%)
Jul 09, 2015 1.118 1.118 1.110 1.118 105,940 +0.01(+0.76%)
Jul 08, 2015 1.118 1.118 1.106 1.110 91,804 -0.01(-0.76%)
Jul 07, 2015 1.123 1.123 1.114 1.118 104,929 -0.01(-1.12%)
Jul 06, 2015 1.135 1.135 1.115 1.131 103,126 -0.00(-0.37%)
Jul 02, 2015 1.131 1.135 1.135 1.135 32,106 +0.00(+0.00%)
Jul 01, 2015 1.131 1.135 1.118 1.135 173,325 +0.01(+0.75%)
Jun 30, 2015 1.123 1.127 1.101 1.127 114,176 +0.02(+1.53%)
Jun 29, 2015 1.110 1.114 1.089 1.110 107,139 -0.01(-0.76%)
Jun 26, 2015 1.118 1.118 1.114 1.118 58,397 -0.00(-0.38%)
Jun 25, 2015 1.144 1.144 1.118 1.123 304,584 -0.01(-1.12%)
Jun 24, 2015 1.131 1.139 1.131 1.135 73,449 +0.00(+0.37%)
Jun 23, 2015 1.135 1.139 1.131 1.131 93,735 +0.00(+0.00%)
Jun 22, 2015 1.131 1.135 1.131 1.131 43,557 +0.00(+0.38%)
Jun 19, 2015 1.135 1.135 1.126 1.127 63,980 -0.00(-0.37%)
Jun 18, 2015 1.131 1.132 1.131 1.131 33,753 -0.00(-0.37%)
Jun 17, 2015 1.131 1.135 1.123 1.135 81,657 +0.00(+0.00%)
Jun 16, 2015 1.127 1.135 1.123 1.135 126,469 +0.01(+0.54%)
Jun 15, 2015 1.117 1.130 1.117 1.129 117,295 -0.00(-0.37%)
Jun 12, 2015 1.138 1.138 1.129 1.133 40,168 -0.00(-0.37%)
Jun 11, 2015 1.133 1.138 1.129 1.138 116,556 +0.00(+0.37%)
Jun 10, 2015 1.129 1.138 1.121 1.133 88,607 +0.00(+0.00%)
Jun 09, 2015 1.138 1.138 1.121 1.133 100,571 -0.00(-0.37%)
Jun 08, 2015 1.150 1.150 1.138 1.138 67,945 -0.01(-0.73%)
Jun 05, 2015 1.150 1.150 1.142 1.146 77,339 +0.00(+0.00%)
Jun 04, 2015 1.142 1.150 1.142 1.146 68,129 +0.00(+0.00%)
Jun 03, 2015 1.167 1.192 1.146 1.146 129,027 +0.00(+0.00%)
Jun 02, 2015 1.150 1.154 1.138 1.146 232,674 +0.00(+0.00%)
Jun 01, 2015 1.146 1.154 1.142 1.146 106,958 -0.00(-0.37%)
May 29, 2015 1.154 1.159 1.133 1.150 376,568 +0.00(+0.00%)
May 28, 2015 1.142 1.154 1.133 1.150 118,236 +0.00(+0.37%)
May 27, 2015 1.146 1.150 1.142 1.146 87,339 +0.00(+0.00%)
May 26, 2015 1.154 1.159 1.146 1.146 87,394 -0.00(-0.37%)
May 22, 2015 1.154 1.150 1.150 1.150 48,837 -0.00(-0.36%)
May 21, 2015 1.159 1.163 1.154 1.154 75,650 +0.00(+0.00%)
May 20, 2015 1.159 1.163 1.154 1.154 61,384 -0.00(-0.36%)
May 19, 2015 1.163 1.165 1.159 1.159 81,634 -0.00(-0.36%)
May 18, 2015 1.159 1.167 1.159 1.163 167,921 +0.00(+0.00%)
May 15, 2015 1.159 1.171 1.159 1.163 95,692 +0.00(+0.00%)
May 14, 2015 1.163 1.167 1.154 1.163 68,369 +0.01(+0.73%)
May 13, 2015 1.163 1.164 1.154 1.154 59,171 -0.01(-1.08%)
May 12, 2015 1.159 1.167 1.159 1.167 27,129 +0.01(+0.89%)
May 11, 2015 1.161 1.165 1.157 1.157 114,740 -0.00(-0.36%)
May 08, 2015 1.161 1.165 1.161 1.161 32,730 +0.00(+0.00%)
May 07, 2015 1.157 1.161 1.148 1.161 75,568 -0.00(-0.32%)
May 06, 2015 1.161 1.165 1.160 1.165 38,680 +0.00(+0.32%)
May 05, 2015 1.177 1.177 1.157 1.161 64,241 -0.01(-0.71%)
May 04, 2015 1.182 1.182 1.169 1.169 68,781 -0.02(-1.40%)
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.