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: 4:10 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, 2018 1.529 1.541 1.524 1.529 84,140 +0.01(+0.40%)
Apr 27, 2018 1.529 1.531 1.518 1.523 56,557 +0.01(+0.71%)
Apr 26, 2018 1.524 1.535 1.513 1.513 149,900 -0.02(-1.10%)
Apr 25, 2018 1.524 1.535 1.524 1.529 75,480 +0.00(+0.00%)
Apr 24, 2018 1.524 1.535 1.518 1.529 87,942 +0.00(+0.00%)
Apr 23, 2018 1.546 1.552 1.529 1.529 107,562 -0.01(-0.73%)
Apr 20, 2018 1.546 1.552 1.535 1.541 52,046 -0.01(-0.36%)
Apr 19, 2018 1.558 1.558 1.546 1.546 36,439 -0.01(-0.36%)
Apr 18, 2018 1.552 1.563 1.547 1.552 140,024 -0.00(-0.20%)
Apr 17, 2018 1.563 1.563 1.552 1.555 95,650 -0.01(-0.48%)
Apr 16, 2018 1.551 1.563 1.535 1.563 105,412 +0.02(+1.08%)
Apr 13, 2018 1.540 1.551 1.535 1.546 102,939 +0.01(+0.36%)
Apr 12, 2018 1.540 1.557 1.535 1.540 142,053 +0.01(+0.36%)
Apr 11, 2018 1.540 1.551 1.535 1.535 74,254 -0.01(-0.36%)
Apr 10, 2018 1.535 1.551 1.535 1.540 95,374 +0.01(+0.36%)
Apr 09, 2018 1.546 1.546 1.518 1.535 363,617 -0.01(-0.36%)
Apr 06, 2018 1.557 1.557 1.540 1.540 100,477 -0.01(-0.72%)
Apr 05, 2018 1.557 1.563 1.540 1.551 176,353 +0.00(+0.00%)
Apr 04, 2018 1.557 1.568 1.551 1.551 116,534 -0.01(-0.71%)
Apr 03, 2018 1.574 1.585 1.563 1.563 48,854 +0.00(+0.00%)
Apr 02, 2018 1.568 1.585 1.563 1.563 139,339 -0.01(-0.71%)
Mar 29, 2018 1.574 1.574 1.574 0 +0.02(+1.08%)
Mar 28, 2018 1.563 1.585 1.557 1.557 73,746 -0.01(-0.36%)
Mar 27, 2018 1.574 1.612 1.551 1.563 144,583 +0.00(+0.00%)
Mar 26, 2018 1.551 1.568 1.551 1.563 111,755 +0.01(+0.72%)
Mar 23, 2018 1.596 1.596 1.551 1.551 57,338 -0.01(-0.71%)
Mar 22, 2018 1.557 1.579 1.557 1.563 60,390 +0.01(+0.36%)
Mar 21, 2018 1.563 1.593 1.557 1.557 132,384 -0.01(-0.36%)
Mar 20, 2018 1.574 1.591 1.563 1.563 137,452 -0.02(-1.41%)
Mar 19, 2018 1.613 1.613 1.568 1.585 88,255 -0.02(-1.39%)
Mar 16, 2018 1.585 1.613 1.585 1.607 69,435 +0.02(+1.41%)
Mar 15, 2018 1.607 1.607 1.579 1.585 75,581 -0.02(-1.39%)
Mar 14, 2018 1.613 1.615 1.591 1.607 122,148 +0.03(+2.13%)
Mar 13, 2018 1.630 1.630 1.574 1.574 102,314 -0.04(-2.69%)
Mar 12, 2018 1.617 1.617 1.595 1.617 154,306 +0.02(+1.04%)
Mar 09, 2018 1.590 1.601 1.568 1.601 142,358 +0.02(+1.40%)
Mar 08, 2018 1.556 1.579 1.556 1.579 77,290 +0.02(+1.42%)
Mar 07, 2018 1.556 173,890 -0.02(-1.07%)
Mar 06, 2018 1.551 1.586 1.551 1.573 45,966 +0.02(+1.44%)
Mar 05, 2018 1.562 1.576 1.540 1.551 86,015 -0.02(-1.06%)
Mar 02, 2018 1.545 1.592 1.545 1.568 71,758 +0.01(+0.72%)
Mar 01, 2018 1.568 1.578 1.545 1.556 50,675 -0.01(-0.36%)
Feb 28, 2018 1.562 1.573 1.554 1.562 39,915 +0.01(+0.35%)
Feb 27, 2018 1.556 1.568 1.551 1.557 54,491 +0.00(+0.11%)
Feb 26, 2018 1.573 1.579 1.545 1.555 194,887 -0.02(-1.16%)
Feb 23, 2018 1.573 1.590 1.568 1.573 112,988 +0.02(+1.07%)
Feb 22, 2018 1.551 1.595 1.545 1.556 136,624 +0.01(+0.36%)
Feb 21, 2018 1.556 1.556 1.543 1.551 132,520 +0.01(+0.36%)
Feb 20, 2018 1.540 1.556 1.540 1.545 179,827 -0.02(-1.06%)
Feb 16, 2018 1.562 1.562 1.562 0 +0.01(+0.71%)
Feb 15, 2018 1.562 1.567 1.534 1.551 146,044 -0.01(-0.71%)
Feb 14, 2018 1.579 1.584 1.556 1.562 103,137 +0.01(+0.36%)
Feb 13, 2018 1.590 1.606 1.556 1.556 120,050 -0.03(-2.02%)
Feb 12, 2018 1.594 1.605 1.589 1.589 221,062 -0.01(-0.35%)
Feb 09, 2018 1.572 1.602 1.561 1.594 114,978 +0.03(+1.75%)
Feb 08, 2018 1.605 1.605 1.567 1.567 79,645 -0.02(-1.38%)
Feb 07, 2018 1.556 1.596 1.550 1.589 214,711 -0.01(-0.35%)
Feb 06, 2018 1.490 1.605 1.490 1.594 337,508 +0.02(+1.44%)
Feb 05, 2018 1.550 1.578 1.550 1.571 177,172 -0.00(-0.04%)
Feb 02, 2018 1.605 1.605 1.556 1.572 319,436 -0.03(-2.03%)
Feb 01, 2018 1.605 1.611 1.586 1.605 74,211 +0.01(+0.67%)
Jan 31, 2018 1.627 1.638 1.594 1.594 287,644 -0.01(-0.34%)
Jan 30, 2018 1.611 1.611 1.594 1.600 134,018 -0.02(-1.02%)
Jan 29, 2018 1.594 1.633 1.594 1.616 178,165 +0.02(+1.38%)
Jan 26, 2018 1.638 1.638 1.594 1.594 311,368 -0.03(-2.03%)
Jan 25, 2018 1.644 1.644 1.616 1.627 103,857 +0.01(+0.34%)
Jan 24, 2018 1.616 1.622 1.605 1.622 167,630 +0.02(+1.03%)
Jan 23, 2018 1.600 1.611 1.594 1.605 173,744 +0.01(+0.34%)
Jan 22, 2018 1.600 1.608 1.600 1.600 69,164 +0.01(+0.35%)
Jan 19, 2018 1.600 1.616 1.594 1.594 117,310 -0.01(-0.34%)
Jan 18, 2018 1.616 1.616 1.594 1.600 207,654 -0.01(-0.68%)
Jan 17, 2018 1.627 1.633 1.611 1.611 127,014 -0.01(-0.68%)
Jan 16, 2018 1.660 1.660 1.622 1.622 175,727 +0.01(+0.41%)
Jan 12, 2018 1.615 1.615 1.615 0 -0.01(-0.34%)
Jan 11, 2018 1.615 1.621 1.610 1.620 121,729 +0.01(+0.34%)
Jan 10, 2018 1.615 1.626 1.615 1.615 172,724 +0.00(+0.00%)
Jan 09, 2018 1.615 1.626 1.615 1.615 125,869 +0.00(+0.00%)
Jan 08, 2018 1.626 1.626 1.606 1.615 143,840 +0.00(+0.00%)
Jan 05, 2018 1.626 1.626 1.612 1.615 149,515 -0.01(-0.67%)
Jan 04, 2018 1.631 1.631 1.620 1.626 319,527 +0.00(+0.00%)
Jan 03, 2018 1.620 1.626 1.599 1.626 176,452 +0.01(+0.68%)
Jan 02, 2018 1.599 1.620 1.593 1.615 374,080 +0.01(+0.68%)
Dec 29, 2017 1.604 1.604 1.604 0 +0.02(+1.03%)
Dec 28, 2017 1.610 1.610 1.577 1.588 39,547 -0.01(-0.34%)
Dec 27, 2017 1.577 1.604 1.571 1.593 166,399 +0.02(+1.04%)
Dec 26, 2017 1.560 1.588 1.560 1.577 154,432 +0.02(+1.05%)
Dec 22, 2017 1.577 1.577 1.560 1.560 84,069 +0.01(+0.35%)
Dec 21, 2017 1.560 1.582 1.555 1.555 238,086 -0.02(-1.04%)
Dec 20, 2017 1.560 1.579 1.550 1.571 154,374 +0.01(+0.35%)
Dec 19, 2017 1.560 1.604 1.550 1.566 201,582 +0.00(+0.07%)
Dec 18, 2017 1.538 1.597 1.532 1.565 552,457 +0.03(+2.12%)
Dec 15, 2017 1.511 1.554 1.494 1.532 469,065 +0.04(+2.91%)
Dec 14, 2017 1.483 1.505 1.478 1.489 441,419 +0.01(+0.73%)
Dec 13, 2017 1.483 1.489 1.478 1.478 114,930 -0.01(-0.73%)
Dec 12, 2017 1.478 1.494 1.475 1.489 179,494 +0.02(+1.10%)
Dec 11, 2017 1.500 1.500 1.473 1.473 131,420 -0.01(-0.73%)
Dec 08, 2017 1.478 1.489 1.478 1.483 81,416 +0.01(+0.37%)
Dec 07, 2017 1.489 1.500 1.478 1.478 91,984 -0.01(-0.37%)
Dec 06, 2017 1.500 1.527 1.483 1.483 186,527 -0.01(-0.76%)
Dec 05, 2017 1.505 1.524 1.491 1.495 204,938 -0.01(-0.68%)
Dec 04, 2017 1.494 1.511 1.494 1.505 143,270 +0.01(+0.72%)
Dec 01, 2017 1.483 1.500 1.478 1.494 161,450 +0.01(+0.36%)
Nov 30, 2017 1.489 1.496 1.478 1.489 115,050 +0.02(+1.25%)
Nov 29, 2017 1.489 1.491 1.467 1.470 136,364 -0.02(-1.24%)
Nov 28, 2017 1.505 1.511 1.488 1.489 178,245 +0.01(+0.73%)
Nov 27, 2017 1.500 1.513 1.473 1.478 135,053 -0.03(-1.80%)
Nov 24, 2017 1.516 1.516 1.505 1.505 63,784 -0.00(-0.00%)
Nov 22, 2017 1.521 1.521 1.489 1.505 44,090 +0.00(+0.00%)
Nov 21, 2017 1.505 1.505 1.476 1.505 153,534 +0.03(+2.21%)
Nov 20, 2017 1.489 1.494 1.467 1.473 152,450 -0.02(-1.45%)
Nov 17, 2017 1.467 1.494 1.462 1.494 71,815 +0.03(+1.85%)
Nov 16, 2017 1.435 1.467 1.435 1.467 74,848 +0.04(+3.04%)
Nov 15, 2017 1.440 1.454 1.424 1.424 310,685 -0.02(-1.13%)
Nov 14, 2017 1.505 1.511 1.440 1.440 612,443 -0.07(-4.72%)
Nov 13, 2017 1.515 1.515 1.498 1.512 138,021 -0.00(-0.21%)
Nov 10, 2017 1.504 1.525 1.504 1.515 58,529 +0.01(+0.71%)
Nov 09, 2017 1.547 1.547 1.504 1.504 156,070 -0.03(-1.75%)
Nov 08, 2017 1.541 1.551 1.531 1.531 100,119 -0.01(-0.81%)
Nov 07, 2017 1.541 1.552 1.541 1.543 47,376 -0.00(-0.16%)
Nov 06, 2017 1.563 1.563 1.536 1.546 105,459 -0.02(-1.45%)
Nov 03, 2017 1.536 1.568 1.536 1.568 48,842 +0.03(+1.74%)
Nov 02, 2017 1.536 1.547 1.531 1.541 143,501 +0.00(+0.00%)
Nov 01, 2017 1.541 1.558 1.536 1.541 109,002 -0.01(-0.35%)
Oct 31, 2017 1.558 1.558 1.541 1.547 118,939 +0.01(+0.35%)
Oct 30, 2017 1.531 1.541 1.531 1.541 89,123 +0.02(+1.06%)
Oct 27, 2017 1.536 1.543 1.525 1.525 126,141 -0.01(-0.70%)
Oct 26, 2017 1.541 1.547 1.531 1.536 94,539 -0.01(-0.35%)
Oct 25, 2017 1.552 1.556 1.531 1.541 109,961 -0.01(-0.35%)
Oct 24, 2017 1.536 1.568 1.536 1.547 378,570 +0.01(+0.70%)
Oct 23, 2017 1.552 1.553 1.536 1.536 166,808 -0.02(-1.04%)
Oct 20, 2017 1.552 1.558 1.547 1.552 67,323 +0.00(+0.00%)
Oct 19, 2017 1.574 1.574 1.547 1.552 94,016 +0.00(+0.00%)
Oct 18, 2017 1.568 1.568 1.547 1.552 209,776 -0.02(-1.03%)
Oct 17, 2017 1.590 1.590 1.565 1.568 182,944 -0.01(-0.60%)
Oct 16, 2017 1.578 1.578 1.572 1.578 151,642 -0.01(-0.36%)
Oct 13, 2017 1.578 1.594 1.578 1.583 64,069 +0.01(+0.36%)
Oct 12, 2017 1.583 1.583 1.567 1.578 108,993 -0.01(-0.34%)
Oct 11, 2017 1.572 1.593 1.572 1.583 237,881 +0.01(+0.68%)
Oct 10, 2017 1.572 1.585 1.567 1.572 108,316 +0.00(+0.00%)
Oct 09, 2017 1.578 1.590 1.567 1.572 77,952 +0.01(+0.34%)
Oct 06, 2017 1.578 1.594 1.562 1.567 89,989 -0.01(-0.68%)
Oct 05, 2017 1.583 1.594 1.578 1.578 306,290 -0.02(-1.00%)
Oct 04, 2017 1.583 1.599 1.570 1.594 136,001 +0.01(+0.67%)
Oct 03, 2017 1.578 1.583 1.567 1.583 161,765 +0.01(+0.34%)
Oct 02, 2017 1.556 1.578 1.556 1.578 123,764 +0.02(+1.02%)
Sep 29, 2017 1.594 1.594 1.562 1.562 159,647 +0.01(+0.34%)
Sep 28, 2017 1.556 1.562 1.556 1.556 85,582 +0.01(+0.34%)
Sep 27, 2017 1.556 1.594 1.546 1.551 238,502 -0.01(-0.68%)
Sep 26, 2017 1.546 1.562 1.540 1.562 187,678 +0.01(+0.34%)
Sep 25, 2017 1.546 1.567 1.535 1.556 124,756 +0.02(+1.39%)
Sep 22, 2017 1.524 1.538 1.524 1.535 85,875 +0.01(+0.35%)
Sep 21, 2017 1.535 1.535 1.524 1.530 35,039 -0.01(-0.35%)
Sep 20, 2017 1.535 1.535 1.530 1.535 70,684 +0.00(+0.00%)
Sep 19, 2017 1.551 1.551 1.531 1.535 63,122 +0.01(+0.70%)
Sep 18, 2017 1.535 1.546 1.524 1.524 167,508 +0.00(+0.00%)
Sep 15, 2017 1.524 1.530 1.513 1.524 253,353 +0.00(+0.00%)
Sep 14, 2017 1.530 1.535 1.514 1.524 105,219 -0.01(-0.35%)
Sep 13, 2017 1.530 1.530 1.522 1.530 83,017 +0.00(+0.00%)
Sep 12, 2017 1.519 1.530 1.519 1.530 69,339 +0.01(+0.79%)
Sep 11, 2017 1.507 1.523 1.502 1.518 269,656 +0.01(+0.35%)
Sep 08, 2017 1.513 1.518 1.502 1.513 120,765 +0.01(+0.35%)
Sep 07, 2017 1.523 1.539 1.502 1.507 462,647 -0.02(-1.04%)
Sep 06, 2017 1.539 1.539 1.518 1.523 63,911 +0.01(+0.35%)
Sep 05, 2017 1.555 1.555 1.518 1.518 181,991 -0.02(-1.37%)
Sep 01, 2017 1.534 1.544 1.528 1.539 78,410 +0.01(+0.69%)
Aug 31, 2017 1.544 1.544 1.513 1.528 87,055 +0.00(+0.00%)
Aug 30, 2017 1.534 1.534 1.505 1.528 175,360 +0.01(+0.35%)
Aug 29, 2017 1.513 1.539 1.513 1.523 61,485 +0.01(+0.35%)
Aug 28, 2017 1.539 1.539 1.513 1.518 205,536 +0.00(+0.00%)
Aug 25, 2017 1.502 1.534 1.502 1.518 41,021 +0.02(+1.41%)
Aug 24, 2017 1.513 1.513 1.497 1.497 48,737 -0.02(-1.05%)
Aug 23, 2017 1.518 1.518 1.502 1.513 94,238 -0.01(-0.35%)
Aug 22, 2017 1.502 1.518 1.491 1.518 172,378 +0.03(+2.14%)
Aug 21, 2017 1.486 1.491 1.476 1.486 169,633 +0.01(+0.36%)
Aug 18, 2017 1.491 1.491 1.476 1.481 69,128 -0.01(-0.35%)
Aug 17, 2017 1.497 1.513 1.476 1.486 164,482 -0.00(-0.00%)
Aug 16, 2017 1.518 1.523 1.486 1.486 101,374 -0.01(-0.35%)
Aug 15, 2017 1.523 1.523 1.487 1.491 114,750 -0.03(-1.66%)
Aug 14, 2017 1.543 1.548 1.511 1.517 133,819 +0.05(+3.21%)
Aug 11, 2017 1.469 1.493 1.464 1.469 291,847 -0.03(-1.75%)
Aug 10, 2017 1.522 1.528 1.480 1.496 236,513 -0.03(-1.72%)
Aug 09, 2017 1.558 1.558 1.522 1.522 107,961 -0.04(-2.36%)
Aug 08, 2017 1.585 1.585 1.553 1.558 114,740 -0.03(-1.66%)
Aug 07, 2017 1.564 1.590 1.548 1.585 196,616 +0.02(+1.00%)
Aug 04, 2017 1.574 1.574 1.553 1.569 125,926 +0.02(+1.01%)
Aug 03, 2017 1.527 1.553 1.527 1.553 172,724 +0.02(+1.37%)
Aug 02, 2017 1.538 1.538 1.522 1.532 77,552 +0.00(+0.00%)
Aug 01, 2017 1.527 1.538 1.527 1.532 135,334 +0.01(+0.34%)
Jul 31, 2017 1.522 1.538 1.517 1.527 235,755 +0.01(+0.34%)
Jul 28, 2017 1.522 1.522 1.508 1.522 105,722 +0.00(+0.00%)
Jul 27, 2017 1.532 1.538 1.518 1.522 88,912 -0.01(-0.69%)
Jul 26, 2017 1.522 1.532 1.519 1.532 123,675 +0.01(+0.34%)
Jul 25, 2017 1.522 1.527 1.517 1.527 58,266 +0.01(+0.34%)
Jul 24, 2017 1.532 1.532 1.517 1.522 85,571 +0.01(+0.35%)
Jul 21, 2017 1.527 1.527 1.506 1.517 87,061 -0.01(-0.34%)
Jul 20, 2017 1.532 1.532 1.512 1.522 106,705 +0.00(+0.00%)
Jul 19, 2017 1.506 1.537 1.490 1.522 330,638 +0.03(+1.75%)
Jul 18, 2017 1.501 1.511 1.480 1.496 163,546 +0.00(+0.09%)
Jul 17, 2017 1.499 1.502 1.489 1.494 92,796 -0.01(-0.35%)
Jul 14, 2017 1.499 1.510 1.494 1.499 122,531 +0.01(+0.35%)
Jul 13, 2017 1.489 1.499 1.484 1.494 121,413 +0.01(+0.70%)
Jul 12, 2017 1.489 1.489 1.463 1.484 73,427 +0.00(+0.00%)
Jul 11, 2017 1.479 1.489 1.463 1.484 59,946 +0.03(+2.15%)
Jul 10, 2017 1.458 1.468 1.452 1.452 181,607 -0.01(-0.71%)
Jul 07, 2017 1.505 1.505 1.458 1.463 219,805 +0.00(+0.00%)
Jul 06, 2017 1.463 1.479 1.452 1.463 121,361 +0.01(+0.72%)
Jul 05, 2017 1.479 1.479 1.452 1.452 20,124 -0.01(-0.36%)
Jul 03, 2017 1.468 1.484 1.437 1.458 216,073 +0.00(+0.00%)
Jun 30, 2017 1.447 1.463 1.443 1.458 166,894 +0.03(+1.82%)
Jun 29, 2017 1.452 1.452 1.432 1.432 160,597 -0.01(-0.72%)
Jun 28, 2017 1.468 1.468 1.437 1.442 176,623 +0.01(+0.36%)
Jun 27, 2017 1.473 1.505 1.437 1.437 406,532 -0.04(-2.82%)
Jun 26, 2017 1.468 1.499 1.468 1.479 145,774 +0.01(+0.71%)
Jun 23, 2017 1.473 1.484 1.450 1.468 146,869 -0.01(-0.35%)
Jun 22, 2017 1.463 1.493 1.432 1.473 119,035 +0.02(+1.07%)
Jun 21, 2017 1.499 1.510 1.452 1.458 680,648 -0.03(-1.75%)
Jun 20, 2017 1.484 1.484 1.458 1.484 158,241 +0.01(+0.71%)
Jun 19, 2017 1.484 1.510 1.469 1.473 151,923 -0.01(-0.35%)
Jun 16, 2017 1.463 1.494 1.463 1.479 200,276 +0.02(+1.43%)
Jun 15, 2017 1.463 1.465 1.447 1.458 152,526 +0.00(+0.00%)
Jun 14, 2017 1.452 1.479 1.437 1.458 177,134 +0.01(+0.72%)
Jun 13, 2017 1.437 1.447 1.421 1.447 198,470 +0.02(+1.19%)
Jun 12, 2017 1.405 1.437 1.402 1.430 223,633 +0.03(+1.84%)
Jun 09, 2017 1.399 1.405 1.399 1.405 171,844 -0.01(-0.37%)
Jun 08, 2017 1.399 1.410 1.399 1.410 149,853 +0.01(+0.37%)
Jun 07, 2017 1.420 1.435 1.405 1.405 222,883 -0.03(-1.81%)
Jun 06, 2017 1.425 1.435 1.415 1.430 117,461 +0.02(+1.09%)
Jun 05, 2017 1.435 1.435 1.411 1.415 264,949 -0.01(-0.36%)
Jun 02, 2017 1.410 1.422 1.410 1.420 195,021 +0.02(+1.10%)
Jun 01, 2017 1.415 1.420 1.399 1.405 142,486 +0.01(+0.37%)
May 31, 2017 1.399 1.410 1.399 1.399 139,744 +0.00(+0.00%)
May 30, 2017 1.394 1.410 1.394 1.399 142,564 +0.00(+0.00%)
May 26, 2017 1.405 1.415 1.394 1.399 107,575 +0.01(+0.37%)
May 25, 2017 1.405 1.410 1.394 1.394 147,696 -0.01(-0.74%)
May 24, 2017 1.399 1.405 1.394 1.405 109,918 +0.01(+0.37%)
May 23, 2017 1.394 1.405 1.389 1.399 177,351 +0.01(+0.74%)
May 22, 2017 1.399 1.399 1.384 1.389 187,970 +0.01(+0.37%)
May 19, 2017 1.389 1.394 1.384 1.384 246,820 -0.01(-0.74%)
May 18, 2017 1.358 1.394 1.358 1.394 102,456 +0.03(+2.27%)
May 17, 2017 1.379 1.389 1.358 1.363 303,824 -0.02(-1.49%)
May 16, 2017 1.394 1.397 1.384 1.384 90,180 -0.01(-0.65%)
May 15, 2017 1.383 1.398 1.378 1.393 302,165 +0.01(+0.37%)
May 12, 2017 1.383 1.388 1.372 1.388 344,492 +0.01(+0.74%)
May 11, 2017 1.378 1.388 1.375 1.378 259,154 +0.00(+0.00%)
May 10, 2017 1.367 1.383 1.367 1.378 222,857 -0.01(-0.37%)
May 09, 2017 1.393 1.393 1.378 1.383 273,177 -0.01(-0.74%)
May 08, 2017 1.372 1.393 1.367 1.393 540,656 +0.02(+1.49%)
May 05, 2017 1.367 1.372 1.362 1.372 161,682 +0.00(+0.00%)
May 04, 2017 1.372 1.372 1.362 1.372 162,318 +0.00(+0.00%)
May 03, 2017 1.372 1.372 1.367 1.372 148,352 +0.01(+0.37%)
May 02, 2017 1.372 1.372 1.367 1.367 309,890 -0.01(-0.37%)
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.