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
Official Closing 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, 2019 1.662 1.668 1.641 1.668 101,206 +0.01(+0.37%)
Apr 29, 2019 1.668 1.668 1.656 1.662 117,471 +0.00(+0.00%)
Apr 26, 2019 1.668 1.668 1.656 1.662 143,696 +0.00(+0.00%)
Apr 25, 2019 1.668 1.668 1.631 1.662 212,572 +0.01(+0.75%)
Apr 24, 2019 1.649 1.649 1.637 1.649 47,553 +0.00(+0.00%)
Apr 23, 2019 1.637 1.649 1.625 1.649 85,816 +0.02(+1.14%)
Apr 22, 2019 1.631 1.643 1.625 1.631 115,186 -0.01(-0.38%)
Apr 18, 2019 1.618 1.643 1.606 1.637 169,661 +0.02(+1.15%)
Apr 17, 2019 1.606 1.618 1.602 1.618 78,402 +0.01(+0.77%)
Apr 16, 2019 1.618 1.618 1.603 1.606 63,379 +0.00(+0.00%)
Apr 15, 2019 1.606 1.606 1.598 1.606 153,359 +0.01(+0.38%)
Apr 12, 2019 1.612 1.619 1.600 1.600 227,696 -0.01(-0.76%)
Apr 11, 2019 1.606 1.612 1.600 1.612 102,118 +0.01(+0.77%)
Apr 10, 2019 1.594 1.600 1.587 1.600 66,392 +0.01(+0.39%)
Apr 09, 2019 1.594 1.594 1.587 1.594 119,587 +0.00(+0.00%)
Apr 08, 2019 1.581 1.594 1.576 1.594 194,572 +0.01(+0.78%)
Apr 05, 2019 1.581 1.587 1.575 1.581 110,516 +0.00(+0.00%)
Apr 04, 2019 1.594 1.594 1.575 1.581 87,498 -0.01(-0.39%)
Apr 03, 2019 1.587 1.587 1.573 1.587 178,588 +0.02(+0.98%)
Apr 02, 2019 1.594 1.594 1.563 1.572 257,259 +0.00(+0.20%)
Apr 01, 2019 1.569 1.569 1.563 1.569 100,971 +0.00(+0.00%)
Mar 29, 2019 1.569 1.569 1.551 1.569 182,514 +0.01(+0.79%)
Mar 28, 2019 1.557 1.557 1.549 1.557 134,105 +0.01(+0.40%)
Mar 27, 2019 1.569 1.569 1.538 1.551 217,768 +0.01(+0.40%)
Mar 26, 2019 1.544 1.545 1.532 1.544 224,800 +0.01(+0.40%)
Mar 25, 2019 1.538 1.562 1.532 1.538 96,396 -0.01(-0.40%)
Mar 22, 2019 1.563 1.563 1.544 1.544 124,493 -0.01(-0.79%)
Mar 21, 2019 1.538 1.557 1.531 1.557 113,563 +0.02(+1.20%)
Mar 20, 2019 1.532 1.538 1.526 1.538 116,679 +0.01(+0.40%)
Mar 19, 2019 1.526 1.532 1.520 1.532 58,146 +0.01(+0.40%)
Mar 18, 2019 1.520 1.532 1.516 1.526 173,751 +0.01(+0.40%)
Mar 15, 2019 1.514 1.520 1.501 1.520 105,965 +0.01(+0.82%)
Mar 14, 2019 1.507 1.514 1.501 1.507 149,854 +0.00(+0.00%)
Mar 13, 2019 1.514 1.514 1.495 1.507 104,316 +0.00(+0.00%)
Mar 12, 2019 1.507 1.514 1.495 1.507 157,053 +0.01(+0.41%)
Mar 11, 2019 1.507 1.507 1.495 1.501 123,180 +0.00(+0.00%)
Mar 08, 2019 1.489 1.504 1.483 1.501 135,343 +0.01(+0.41%)
Mar 07, 2019 1.507 1.507 1.495 1.495 139,250 -0.01(-0.41%)
Mar 06, 2019 1.489 1.507 1.483 1.501 179,761 +0.01(+0.82%)
Mar 05, 2019 1.489 1.495 1.483 1.489 156,631 +0.01(+0.41%)
Mar 04, 2019 1.495 1.495 1.483 1.483 135,086 -0.01(-0.82%)
Mar 01, 2019 1.489 1.501 1.483 1.495 144,683 +0.01(+0.82%)
Feb 28, 2019 1.501 1.501 1.483 1.483 144,152 -0.02(-1.22%)
Feb 27, 2019 1.495 1.501 1.495 1.501 57,916 +0.01(+0.41%)
Feb 26, 2019 1.501 1.507 1.495 1.495 59,523 -0.01(-0.41%)
Feb 25, 2019 1.507 1.512 1.501 1.501 107,875 +0.00(+0.00%)
Feb 22, 2019 1.501 1.507 1.495 1.501 139,604 +0.01(+0.41%)
Feb 21, 2019 1.489 1.501 1.484 1.495 61,255 +0.01(+0.41%)
Feb 20, 2019 1.489 1.504 1.477 1.489 266,211 +0.01(+0.83%)
Feb 19, 2019 1.483 1.483 1.466 1.477 126,721 +0.02(+1.26%)
Feb 15, 2019 1.446 1.465 1.440 1.459 407,833 -0.02(-1.24%)
Feb 14, 2019 1.471 1.477 1.471 1.477 47,573 +0.01(+0.41%)
Feb 13, 2019 1.471 1.477 1.465 1.471 107,388 +0.00(+0.00%)
Feb 12, 2019 1.465 1.471 1.465 1.471 69,513 +0.01(+0.81%)
Feb 11, 2019 1.465 1.471 1.459 1.459 66,056 -0.01(-0.41%)
Feb 08, 2019 1.465 1.465 1.453 1.465 70,866 +0.01(+0.41%)
Feb 07, 2019 1.447 1.459 1.443 1.459 86,660 +0.01(+0.84%)
Feb 06, 2019 1.441 1.459 1.441 1.447 146,510 +0.00(+0.00%)
Feb 05, 2019 1.453 1.453 1.441 1.447 96,830 +0.00(+0.00%)
Feb 04, 2019 1.447 1.447 1.432 1.447 123,008 +0.01(+0.42%)
Feb 01, 2019 1.423 1.447 1.417 1.441 249,271 +0.02(+1.71%)
Jan 31, 2019 1.411 1.429 1.404 1.417 197,844 +0.01(+0.42%)
Jan 30, 2019 1.392 1.411 1.386 1.411 83,901 +0.02(+1.31%)
Jan 29, 2019 1.392 1.393 1.380 1.392 47,814 +0.00(+0.00%)
Jan 28, 2019 1.368 1.392 1.368 1.392 142,154 +0.01(+0.88%)
Jan 25, 2019 1.368 1.386 1.350 1.380 240,020 +0.01(+0.44%)
Jan 24, 2019 1.362 1.380 1.362 1.374 151,513 +0.01(+0.89%)
Jan 23, 2019 1.362 1.366 1.356 1.362 89,701 +0.00(+0.00%)
Jan 22, 2019 1.362 1.372 1.350 1.362 202,425 +0.00(+0.00%)
Jan 18, 2019 1.362 1.374 1.356 1.362 150,653 +0.00(+0.00%)
Jan 17, 2019 1.362 1.374 1.356 1.362 171,359 -0.01(-0.44%)
Jan 16, 2019 1.368 1.374 1.362 1.368 114,225 +0.00(+0.00%)
Jan 15, 2019 1.368 1.380 1.362 1.368 118,416 -0.00(-0.04%)
Jan 14, 2019 1.381 1.393 1.369 1.369 121,302 -0.01(-0.87%)
Jan 11, 2019 1.381 1.387 1.381 1.381 140,770 -0.01(-0.43%)
Jan 10, 2019 1.381 1.393 1.381 1.387 42,106 -0.01(-0.43%)
Jan 09, 2019 1.375 1.396 1.357 1.393 77,395 +0.02(+1.31%)
Jan 08, 2019 1.363 1.375 1.345 1.375 161,949 +0.02(+1.47%)
Jan 07, 2019 1.333 1.357 1.333 1.355 90,526 +0.02(+1.66%)
Jan 04, 2019 1.303 1.333 1.303 1.333 130,941 +0.03(+2.30%)
Jan 03, 2019 1.309 1.309 1.297 1.303 161,897 -0.01(-0.46%)
Jan 02, 2019 1.285 1.309 1.285 1.309 243,769 +0.02(+1.87%)
Dec 31, 2018 1.279 1.291 1.279 1.285 151,931 +0.02(+1.42%)
Dec 28, 2018 1.249 1.279 1.249 1.267 200,243 +0.01(+0.96%)
Dec 27, 2018 1.261 1.261 1.225 1.255 378,245 -0.01(-0.48%)
Dec 26, 2018 1.237 1.267 1.237 1.261 161,304 +0.02(+1.94%)
Dec 24, 2018 1.207 1.249 1.207 1.237 101,287 +0.01(+0.98%)
Dec 21, 2018 1.225 1.243 1.213 1.225 193,913 -0.03(-2.39%)
Dec 20, 2018 1.285 1.285 1.147 1.255 555,909 -0.03(-2.34%)
Dec 19, 2018 1.297 1.303 1.273 1.285 164,442 -0.01(-0.93%)
Dec 18, 2018 1.315 1.321 1.287 1.297 177,368 -0.01(-0.93%)
Dec 17, 2018 1.327 1.327 1.303 1.309 96,505 -0.02(-1.34%)
Dec 14, 2018 1.327 1.344 1.327 1.327 228,774 -0.02(-1.33%)
Dec 13, 2018 1.327 1.347 1.327 1.344 174,615 +0.01(+0.89%)
Dec 12, 2018 1.327 1.344 1.327 1.333 334,754 +0.00(+0.00%)
Dec 11, 2018 1.333 1.344 1.333 1.333 89,281 -0.01(-0.44%)
Dec 10, 2018 1.339 1.342 1.327 1.339 316,526 +0.00(+0.00%)
Dec 07, 2018 1.339 1.350 1.327 1.339 308,787 -0.01(-0.88%)
Dec 06, 2018 1.362 1.362 1.321 1.350 682,223 -0.01(-0.44%)
Dec 04, 2018 1.368 1.368 1.350 1.356 148,594 -0.01(-0.87%)
Dec 03, 2018 1.374 1.374 1.356 1.368 204,851 +0.01(+0.44%)
Nov 30, 2018 1.362 1.362 1.350 1.362 68,245 +0.01(+0.44%)
Nov 29, 2018 1.362 1.362 1.344 1.356 179,555 -0.01(-0.44%)
Nov 28, 2018 1.350 1.362 1.344 1.362 128,742 +0.01(+0.88%)
Nov 27, 2018 1.344 1.350 1.339 1.350 62,416 +0.01(+0.44%)
Nov 26, 2018 1.339 1.353 1.333 1.344 67,966 +0.00(+0.00%)
Nov 23, 2018 1.339 1.344 1.327 1.344 80,852 +0.00(+0.00%)
Nov 21, 2018 1.344 1.344 1.344 0 +0.01(+0.44%)
Nov 20, 2018 1.350 1.350 1.321 1.339 231,251 -0.02(-1.32%)
Nov 19, 2018 1.374 1.374 1.350 1.356 101,689 -0.01(-0.44%)
Nov 16, 2018 1.374 1.374 1.362 1.362 96,653 -0.01(-0.87%)
Nov 15, 2018 1.392 1.392 1.356 1.374 331,053 -0.02(-1.70%)
Nov 14, 2018 1.398 1.410 1.386 1.398 113,447 -0.00(-0.25%)
Nov 13, 2018 1.398 1.404 1.387 1.402 73,063 +0.00(+0.26%)
Nov 12, 2018 1.427 1.427 1.398 1.398 44,394 -0.03(-2.07%)
Nov 09, 2018 1.427 1.427 1.410 1.427 65,440 +0.01(+0.83%)
Nov 08, 2018 1.416 1.427 1.404 1.416 82,309 +0.00(+0.00%)
Nov 07, 2018 1.422 1.422 1.414 1.416 47,105 -0.01(-0.42%)
Nov 06, 2018 1.410 1.422 1.404 1.422 92,150 +0.01(+0.84%)
Nov 05, 2018 1.392 1.410 1.386 1.410 104,353 +0.02(+1.70%)
Nov 02, 2018 1.386 1.392 1.386 1.386 61,032 -0.01(-0.42%)
Nov 01, 2018 1.404 1.404 1.374 1.392 161,242 +0.01(+0.43%)
Oct 31, 2018 1.386 1.392 1.380 1.386 113,925 +0.00(+0.00%)
Oct 30, 2018 1.392 1.416 1.386 1.386 114,012 -0.01(-0.84%)
Oct 29, 2018 1.410 1.416 1.392 1.398 100,415 -0.01(-0.42%)
Oct 26, 2018 1.433 1.445 1.363 1.404 328,727 -0.04(-2.86%)
Oct 25, 2018 1.457 1.463 1.445 1.445 104,077 -0.01(-0.81%)
Oct 24, 2018 1.463 1.477 1.451 1.457 37,994 +0.00(+0.00%)
Oct 23, 2018 1.457 1.470 1.457 1.457 104,960 -0.01(-0.40%)
Oct 22, 2018 1.481 1.481 1.463 1.463 102,087 -0.02(-1.19%)
Oct 19, 2018 1.475 1.498 1.475 1.481 33,906 +0.01(+0.40%)
Oct 18, 2018 1.492 1.498 1.475 1.475 72,348 -0.02(-1.58%)
Oct 17, 2018 1.504 1.510 1.492 1.498 66,620 -0.01(-0.39%)
Oct 16, 2018 1.516 1.534 1.492 1.504 119,913 -0.01(-0.37%)
Oct 15, 2018 1.492 1.516 1.492 1.510 55,466 +0.02(+1.18%)
Oct 12, 2018 1.498 1.510 1.486 1.492 70,067 -0.01(-0.37%)
Oct 11, 2018 1.492 1.504 1.486 1.498 68,199 +0.01(+0.77%)
Oct 10, 2018 1.504 1.516 1.486 1.486 175,406 -0.03(-1.93%)
Oct 09, 2018 1.527 1.527 1.516 1.516 39,299 -0.01(-0.77%)
Oct 08, 2018 1.492 1.530 1.492 1.527 83,081 +0.04(+2.35%)
Oct 05, 2018 1.527 1.527 1.492 1.492 119,285 -0.03(-1.92%)
Oct 04, 2018 1.521 1.531 1.521 1.521 121,712 -0.01(-0.38%)
Oct 03, 2018 1.545 1.545 1.527 1.527 32,460 -0.02(-1.14%)
Oct 02, 2018 1.545 1.545 1.533 1.545 111,522 +0.01(+0.38%)
Oct 01, 2018 1.545 1.545 1.539 1.539 65,220 -0.01(-0.38%)
Sep 28, 2018 1.545 1.545 1.533 1.545 116,722 +0.00(+0.04%)
Sep 27, 2018 1.539 1.545 1.539 1.544 33,772 -0.00(-0.04%)
Sep 26, 2018 1.539 1.545 1.533 1.545 78,168 +0.01(+0.38%)
Sep 25, 2018 1.533 1.543 1.532 1.539 54,490 +0.01(+0.38%)
Sep 24, 2018 1.539 1.539 1.527 1.533 49,643 -0.00(-0.19%)
Sep 21, 2018 1.539 1.539 1.527 1.536 50,072 -0.00(-0.19%)
Sep 20, 2018 1.551 1.551 1.527 1.539 55,173 +0.01(+0.38%)
Sep 19, 2018 1.551 1.551 1.527 1.533 89,850 -0.02(-1.13%)
Sep 18, 2018 1.551 1.556 1.521 1.551 243,367 +0.01(+0.40%)
Sep 17, 2018 1.556 1.556 1.528 1.544 101,105 +0.00(+0.00%)
Sep 14, 2018 1.544 1.550 1.533 1.544 87,492 -0.01(-0.37%)
Sep 13, 2018 1.533 1.550 1.521 1.550 243,715 +0.01(+0.38%)
Sep 12, 2018 1.533 1.544 1.527 1.544 49,477 +0.00(+0.00%)
Sep 11, 2018 1.521 1.544 1.521 1.544 110,140 +0.02(+1.14%)
Sep 10, 2018 1.521 1.527 1.519 1.527 57,391 +0.01(+0.38%)
Sep 07, 2018 1.527 1.527 1.515 1.521 23,939 -0.01(-0.38%)
Sep 06, 2018 1.521 1.533 1.521 1.527 108,748 +0.01(+0.38%)
Sep 05, 2018 1.527 1.527 1.521 1.521 61,215 -0.01(-0.38%)
Sep 04, 2018 1.533 1.533 1.515 1.527 95,481 -0.00(-0.08%)
Aug 31, 2018 1.528 1.528 1.528 0 +0.01(+0.47%)
Aug 30, 2018 1.515 1.527 1.515 1.521 34,488 +0.01(+0.38%)
Aug 29, 2018 1.521 1.531 1.510 1.515 55,650 -0.01(-0.76%)
Aug 28, 2018 1.515 1.527 1.498 1.527 237,022 +0.02(+1.15%)
Aug 27, 2018 1.504 1.519 1.504 1.510 112,093 +0.01(+0.78%)
Aug 24, 2018 1.504 1.510 1.498 1.498 146,221 -0.01(-0.39%)
Aug 23, 2018 1.504 1.510 1.504 1.504 92,391 +0.00(+0.00%)
Aug 22, 2018 1.510 1.515 1.504 1.504 44,726 -0.01(-0.38%)
Aug 21, 2018 1.515 1.515 1.506 1.510 98,833 +0.00(+0.00%)
Aug 20, 2018 1.504 1.515 1.504 1.510 62,093 +0.01(+0.39%)
Aug 17, 2018 1.510 1.515 1.504 1.504 53,218 +0.01(+0.39%)
Aug 16, 2018 1.498 1.510 1.498 1.498 59,566 +0.01(+0.39%)
Aug 15, 2018 1.515 1.527 1.492 1.492 142,355 -0.02(-1.53%)
Aug 14, 2018 1.521 1.527 1.515 1.515 107,970 +0.00(+0.02%)
Aug 13, 2018 1.515 1.527 1.509 1.515 142,297 +0.00(+0.00%)
Aug 10, 2018 1.515 1.527 1.515 1.515 27,599 -0.01(-0.38%)
Aug 09, 2018 1.515 1.532 1.515 1.521 73,502 +0.01(+0.76%)
Aug 08, 2018 1.527 1.538 1.509 1.509 105,676 -0.03(-1.87%)
Aug 07, 2018 1.515 1.538 1.515 1.538 69,089 +0.02(+1.52%)
Aug 06, 2018 1.544 1.544 1.509 1.515 106,527 -0.02(-1.50%)
Aug 03, 2018 1.509 1.538 1.498 1.538 350,457 +0.04(+2.69%)
Aug 02, 2018 1.463 1.521 1.463 1.498 1,166,633 +0.03(+1.96%)
Aug 01, 2018 1.458 1.475 1.458 1.469 199,274 +0.01(+0.79%)
Jul 31, 2018 1.469 1.469 1.452 1.458 242,770 +0.01(+0.80%)
Jul 30, 2018 1.452 1.463 1.446 1.446 334,777 -0.01(-0.40%)
Jul 27, 2018 1.452 1.463 1.452 1.452 268,527 +0.01(+0.37%)
Jul 26, 2018 1.440 1.458 1.440 1.446 118,485 +0.01(+0.42%)
Jul 25, 2018 1.458 1.463 1.440 1.440 175,030 -0.01(-0.79%)
Jul 24, 2018 1.440 1.458 1.440 1.452 245,531 +0.01(+0.40%)
Jul 23, 2018 1.452 1.452 1.441 1.446 179,922 -0.01(-0.40%)
Jul 20, 2018 1.446 1.452 1.432 1.452 51,827 +0.01(+0.80%)
Jul 19, 2018 1.435 1.446 1.429 1.440 109,204 +0.01(+0.81%)
Jul 18, 2018 1.440 1.445 1.429 1.429 285,317 -0.01(-0.80%)
Jul 17, 2018 1.452 1.452 1.435 1.440 231,048 -0.01(-0.38%)
Jul 16, 2018 1.446 1.446 1.431 1.446 202,149 +0.02(+1.61%)
Jul 13, 2018 1.423 1.434 1.423 1.423 112,213 -0.01(-0.40%)
Jul 12, 2018 1.446 1.449 1.429 1.429 213,137 -0.02(-1.19%)
Jul 11, 2018 1.440 1.446 1.434 1.446 180,925 +0.01(+0.40%)
Jul 10, 2018 1.434 1.440 1.423 1.440 58,590 +0.01(+0.40%)
Jul 09, 2018 1.429 1.429 1.423 1.434 112,509 +0.01(+0.80%)
Jul 06, 2018 1.434 1.434 1.417 1.423 106,508 +0.00(+0.00%)
Jul 05, 2018 1.429 1.434 1.423 1.423 138,917 -0.01(-0.40%)
Jul 03, 2018 1.429 1.429 1.429 0 -0.02(-1.19%)
Jul 02, 2018 1.440 1.446 1.429 1.446 128,616 +0.01(+0.40%)
Jun 29, 2018 1.434 1.440 1.426 1.440 83,374 +0.01(+0.80%)
Jun 28, 2018 1.411 1.429 1.411 1.429 71,290 +0.02(+1.22%)
Jun 27, 2018 1.429 1.429 1.411 1.411 316,786 -0.01(-0.80%)
Jun 26, 2018 1.429 1.434 1.417 1.423 171,910 -0.01(-0.40%)
Jun 25, 2018 1.423 1.429 1.406 1.429 267,574 +0.01(+0.40%)
Jun 22, 2018 1.429 1.440 1.418 1.423 351,808 -0.01(-0.80%)
Jun 21, 2018 1.434 1.440 1.434 1.434 133,014 -0.01(-0.40%)
Jun 20, 2018 1.446 1.451 1.434 1.440 196,505 -0.01(-0.39%)
Jun 19, 2018 1.446 1.454 1.446 1.446 47,571 -0.01(-0.39%)
Jun 18, 2018 1.451 1.457 1.451 1.451 65,197 +0.00(+0.00%)
Jun 15, 2018 1.463 1.457 1.451 166,959 -0.01(-0.39%)
Jun 14, 2018 1.446 1.469 1.446 1.457 61,067 +0.01(+0.39%)
Jun 13, 2018 1.457 1.469 1.440 1.451 258,773 -0.01(-0.78%)
Jun 12, 2018 1.474 1.474 1.429 1.463 437,500 -0.01(-0.41%)
Jun 11, 2018 1.468 1.474 1.468 1.469 101,191 +0.01(+0.43%)
Jun 08, 2018 1.457 1.473 1.457 1.462 134,324 -0.01(-0.39%)
Jun 07, 2018 1.457 1.474 1.457 1.468 263,094 +0.01(+0.78%)
Jun 06, 2018 1.423 1.457 409,241 -0.02(-1.15%)
Jun 05, 2018 1.480 1.480 1.457 1.474 227,224 -0.01(-0.76%)
Jun 04, 2018 1.480 1.491 1.474 1.485 73,106 +0.00(+0.00%)
Jun 01, 2018 1.491 1.493 1.468 1.485 166,286 +0.01(+0.38%)
May 31, 2018 1.491 1.497 1.468 1.480 161,606 -0.00(-0.20%)
May 30, 2018 1.480 1.497 1.480 1.482 74,948 +0.00(+0.20%)
May 29, 2018 1.474 1.497 1.474 1.480 167,047 -0.01(-0.38%)
May 25, 2018 1.485 1.485 1.485 0 +0.00(+0.00%)
May 24, 2018 1.468 1.491 1.468 1.485 135,393 -0.01(-0.38%)
May 23, 2018 1.462 1.491 1.462 1.491 207,238 +0.03(+1.94%)
May 22, 2018 1.474 1.491 1.448 1.462 312,947 -0.01(-0.39%)
May 21, 2018 1.485 1.486 1.451 1.468 447,776 -0.02(-1.52%)
May 18, 2018 1.485 1.502 1.474 1.491 257,734 -0.01(-0.38%)
May 17, 2018 1.480 1.501 1.480 1.497 180,366 +0.02(+1.18%)
May 16, 2018 1.497 1.514 1.474 1.479 311,573 -0.02(-1.17%)
May 15, 2018 1.502 1.514 1.474 1.497 194,373 +0.01(+0.42%)
May 14, 2018 1.513 1.522 1.485 1.490 352,056 -0.02(-1.12%)
May 11, 2018 1.507 1.524 1.507 1.507 136,881 -0.01(-0.37%)
May 10, 2018 1.513 1.518 1.510 1.513 105,046 -0.01(-0.37%)
May 09, 2018 1.535 1.535 1.502 1.518 264,521 +0.00(+0.00%)
May 08, 2018 1.518 1.538 1.518 1.518 54,766 +0.01(+0.37%)
May 07, 2018 1.524 1.524 1.513 1.513 88,183 -0.01(-0.37%)
May 04, 2018 1.530 1.530 1.518 1.518 121,517 -0.01(-0.42%)
May 03, 2018 1.524 1.534 1.524 1.525 55,077 +0.01(+0.42%)
May 02, 2018 1.518 1.530 1.518 1.518 61,135 +0.00(+0.00%)
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.