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, 2021 2.074 2.112 2.067 2.074 89,740 -0.01(-0.36%)
Apr 29, 2021 2.037 2.097 2.029 2.082 373,095 +0.06(+2.96%)
Apr 28, 2021 2.022 2.044 2.014 2.022 97,290 +0.00(+0.00%)
Apr 27, 2021 2.029 2.037 2.014 2.022 65,816 +0.02(+1.12%)
Apr 26, 2021 2.037 2.059 1.992 1.999 86,795 -0.02(-1.11%)
Apr 23, 2021 2.037 2.037 2.014 2.022 75,050 -0.01(-0.74%)
Apr 22, 2021 2.037 2.044 2.029 2.037 88,380 +0.00(+0.00%)
Apr 21, 2021 2.007 2.037 2.004 2.037 37,665 +0.04(+1.87%)
Apr 20, 2021 2.014 2.044 1.992 1.999 83,060 -0.01(-0.37%)
Apr 19, 2021 2.022 2.044 1.992 2.007 58,536 +0.00(+0.00%)
Apr 16, 2021 2.037 2.037 1.992 2.007 107,100 -0.03(-1.65%)
Apr 15, 2021 2.059 2.059 2.007 2.041 176,459 -0.02(-0.91%)
Apr 14, 2021 1.984 2.059 1.984 2.059 197,919 +0.07(+3.77%)
Apr 13, 2021 1.969 1.984 1.947 1.984 129,536 -0.00(-0.03%)
Apr 12, 2021 1.918 1.985 1.911 1.985 325,832 +0.07(+3.89%)
Apr 09, 2021 1.903 1.925 1.903 1.911 90,527 +0.01(+0.78%)
Apr 08, 2021 1.933 1.933 1.896 1.896 114,558 -0.01(-0.39%)
Apr 07, 2021 1.903 1.925 1.896 1.903 114,504 +0.01(+0.39%)
Apr 06, 2021 1.911 1.911 1.896 1.896 72,018 -0.01(-0.39%)
Apr 05, 2021 1.903 1.918 1.888 1.903 87,931 +0.02(+1.19%)
Apr 01, 2021 1.888 1.903 1.881 1.881 105,592 +0.00(+0.00%)
Mar 31, 2021 1.925 1.933 1.881 1.881 106,640 -0.02(-1.17%)
Mar 30, 2021 1.922 1.922 1.903 1.903 28,234 -0.03(-1.54%)
Mar 29, 2021 1.873 1.933 1.873 1.933 368,341 +0.06(+3.38%)
Mar 26, 2021 1.881 1.888 1.866 1.870 148,771 -0.01(-0.59%)
Mar 25, 2021 1.866 1.885 1.866 1.881 28,064 +0.01(+0.40%)
Mar 24, 2021 1.888 1.888 1.866 1.873 51,951 +0.00(+0.00%)
Mar 23, 2021 1.859 1.881 1.859 1.873 45,889 +0.01(+0.39%)
Mar 22, 2021 1.873 1.881 1.859 1.866 72,230 +0.01(+0.40%)
Mar 19, 2021 1.866 1.873 1.851 1.859 178,633 -0.01(-0.79%)
Mar 18, 2021 1.873 1.885 1.866 1.873 133,352 +0.00(+0.00%)
Mar 17, 2021 1.881 1.896 1.873 1.873 76,667 -0.01(-0.40%)
Mar 16, 2021 1.873 1.886 1.866 1.881 207,525 +0.01(+0.78%)
Mar 15, 2021 1.881 1.888 1.866 1.866 73,084 -0.01(-0.39%)
Mar 12, 2021 1.881 1.881 1.859 1.874 142,343 +0.01(+0.40%)
Mar 11, 2021 1.881 1.896 1.859 1.866 213,259 +0.00(+0.00%)
Mar 10, 2021 1.866 1.881 1.866 1.866 95,665 -0.01(-0.39%)
Mar 09, 2021 1.881 1.888 1.859 1.874 70,676 +0.01(+0.39%)
Mar 08, 2021 1.859 1.881 1.852 1.866 158,331 +0.01(+0.80%)
Mar 05, 2021 1.866 1.888 1.844 1.852 145,867 -0.01(-0.79%)
Mar 04, 2021 1.881 1.888 1.852 1.866 114,246 -0.01(-0.78%)
Mar 03, 2021 1.888 1.888 1.874 1.881 97,539 +0.00(+0.00%)
Mar 02, 2021 1.881 1.909 1.877 1.881 119,896 -0.01(-0.78%)
Mar 01, 2021 1.903 1.911 1.881 1.896 80,776 +0.01(+0.78%)
Feb 26, 2021 1.881 1.896 1.866 1.881 57,479 +0.02(+1.19%)
Feb 25, 2021 1.896 1.911 1.859 1.859 88,670 -0.04(-1.95%)
Feb 24, 2021 1.888 1.911 1.888 1.896 38,668 +0.01(+0.78%)
Feb 23, 2021 1.881 1.911 1.874 1.881 57,143 +0.00(+0.00%)
Feb 22, 2021 1.903 1.903 1.874 1.881 94,666 -0.03(-1.54%)
Feb 19, 2021 1.918 1.933 1.888 1.911 123,228 +0.02(+0.82%)
Feb 18, 2021 1.896 1.938 1.888 1.895 48,091 -0.00(-0.04%)
Feb 17, 2021 1.911 1.918 1.888 1.896 80,653 -0.01(-0.77%)
Feb 16, 2021 1.911 1.933 1.903 1.911 75,578 -0.01(-0.78%)
Feb 12, 2021 1.904 1.939 1.904 1.925 129,621 +0.02(+1.15%)
Feb 11, 2021 1.867 1.918 1.852 1.904 213,154 +0.06(+3.17%)
Feb 10, 2021 1.852 1.867 1.838 1.845 67,595 -0.01(-0.40%)
Feb 09, 2021 1.838 1.860 1.838 1.852 84,494 +0.02(+1.20%)
Feb 08, 2021 1.830 1.845 1.823 1.830 143,524 +0.00(+0.00%)
Feb 05, 2021 1.845 1.845 1.830 1.830 178,929 -0.01(-0.79%)
Feb 04, 2021 1.830 1.845 1.830 1.845 512,203 +0.01(+0.40%)
Feb 03, 2021 1.830 1.845 1.823 1.838 68,015 +0.01(+0.40%)
Feb 02, 2021 1.845 1.852 1.816 1.830 99,394 +0.01(+0.40%)
Feb 01, 2021 1.830 1.838 1.823 1.823 110,540 -0.01(-0.80%)
Jan 29, 2021 1.867 1.874 1.834 1.838 84,547 -0.02(-1.18%)
Jan 28, 2021 1.867 1.867 1.830 1.860 82,147 +0.01(+0.40%)
Jan 27, 2021 1.860 1.867 1.816 1.852 93,189 +0.01(+0.80%)
Jan 26, 2021 1.845 1.852 1.824 1.838 80,101 +0.00(+0.00%)
Jan 25, 2021 1.823 1.838 1.816 1.838 110,601 +0.01(+0.80%)
Jan 22, 2021 1.830 1.834 1.823 1.823 74,849 -0.02(-1.19%)
Jan 21, 2021 1.874 1.874 1.823 1.845 160,118 +0.01(+0.80%)
Jan 20, 2021 1.823 1.852 1.823 1.830 77,827 +0.01(+0.81%)
Jan 19, 2021 1.830 1.860 1.816 1.816 101,518 +0.01(+0.39%)
Jan 15, 2021 1.830 1.845 1.794 1.809 207,750 -0.02(-1.19%)
Jan 14, 2021 1.845 1.887 1.830 1.830 74,961 -0.01(-0.79%)
Jan 13, 2021 1.852 1.873 1.838 1.845 94,216 -0.01(-0.78%)
Jan 12, 2021 1.845 1.867 1.845 1.859 69,485 +0.00(+0.00%)
Jan 11, 2021 1.838 1.867 1.838 1.859 104,599 +0.01(+0.39%)
Jan 08, 2021 1.859 1.888 1.845 1.852 77,510 -0.01(-0.39%)
Jan 07, 2021 1.896 1.896 1.852 1.859 66,456 -0.01(-0.77%)
Jan 06, 2021 1.874 1.874 1.859 1.874 33,297 +0.01(+0.39%)
Jan 05, 2021 1.859 1.867 1.845 1.867 75,610 +0.02(+1.18%)
Jan 04, 2021 1.859 1.859 1.838 1.845 63,474 +0.00(+0.00%)
Dec 31, 2020 1.845 1.845 1.845 159,635 -0.01(-0.78%)
Dec 30, 2020 1.823 1.903 1.823 1.859 159,635 +0.01(+0.79%)
Dec 29, 2020 1.794 1.859 1.772 1.845 122,710 +0.07(+3.67%)
Dec 28, 2020 1.787 1.806 1.780 1.780 37,030 -0.01(-0.59%)
Dec 24, 2020 1.787 1.801 1.780 1.790 43,229 -0.00(-0.22%)
Dec 23, 2020 1.780 1.794 1.769 1.794 47,953 +0.01(+0.41%)
Dec 22, 2020 1.772 1.794 1.772 1.787 43,740 +0.00(+0.00%)
Dec 21, 2020 1.801 1.809 1.765 1.787 77,481 +0.01(+0.41%)
Dec 18, 2020 1.794 1.816 1.765 1.780 80,126 -0.01(-0.41%)
Dec 17, 2020 1.794 1.809 1.787 1.787 97,659 -0.01(-0.41%)
Dec 16, 2020 1.794 1.801 1.787 1.794 72,418 +0.01(+0.41%)
Dec 15, 2020 1.794 1.801 1.787 1.787 96,665 -0.01(-0.43%)
Dec 14, 2020 1.809 1.852 1.795 1.795 133,982 -0.01(-0.40%)
Dec 11, 2020 1.816 1.823 1.787 1.802 283,618 -0.04(-2.34%)
Dec 10, 2020 1.809 1.845 1.795 1.845 165,074 +0.04(+1.99%)
Dec 09, 2020 1.823 1.845 1.809 1.809 78,711 -0.01(-0.79%)
Dec 08, 2020 1.816 1.828 1.816 1.823 108,961 -0.01(-0.78%)
Dec 07, 2020 1.867 1.903 1.816 1.838 157,173 -0.03(-1.54%)
Dec 04, 2020 1.859 1.867 1.849 1.867 47,871 +0.01(+0.78%)
Dec 03, 2020 1.816 1.859 1.816 1.852 77,692 +0.04(+2.39%)
Dec 02, 2020 1.802 1.816 1.799 1.809 149,138 +0.01(+0.64%)
Dec 01, 2020 1.802 1.802 1.780 1.797 66,543 +0.02(+0.97%)
Nov 30, 2020 1.766 1.793 1.762 1.780 100,794 +0.01(+0.82%)
Nov 27, 2020 1.780 1.787 1.758 1.766 41,210 -0.01(-0.41%)
Nov 25, 2020 1.802 1.809 1.773 1.773 79,091 -0.01(-0.81%)
Nov 24, 2020 1.823 1.838 1.773 1.787 96,206 -0.03(-1.59%)
Nov 23, 2020 1.816 1.838 1.816 1.816 57,384 -0.01(-0.79%)
Nov 20, 2020 1.852 1.852 1.809 1.831 145,972 -0.01(-0.39%)
Nov 19, 2020 1.823 1.845 1.823 1.838 59,290 +0.00(+0.00%)
Nov 18, 2020 1.852 1.874 1.816 1.838 103,332 -0.04(-1.92%)
Nov 17, 2020 1.816 1.874 1.816 1.874 55,534 +0.03(+1.53%)
Nov 16, 2020 1.838 1.853 1.838 1.846 61,870 +0.01(+0.39%)
Nov 13, 2020 1.838 1.846 1.831 1.838 80,659 +0.01(+0.39%)
Nov 12, 2020 1.831 1.860 1.817 1.831 36,319 -0.02(-1.16%)
Nov 11, 2020 1.788 1.881 1.781 1.853 160,775 +0.07(+4.02%)
Nov 10, 2020 1.774 1.781 1.760 1.781 51,310 +0.01(+0.40%)
Nov 09, 2020 1.738 1.774 1.724 1.774 139,994 +0.06(+3.76%)
Nov 06, 2020 1.688 1.717 1.688 1.710 33,130 +0.00(+0.00%)
Nov 05, 2020 1.710 1.717 1.688 1.710 69,709 +0.00(+0.00%)
Nov 04, 2020 1.695 1.710 1.695 1.710 32,156 +0.01(+0.84%)
Nov 03, 2020 1.695 1.703 1.688 1.695 16,080 +0.01(+0.42%)
Nov 02, 2020 1.681 1.688 1.674 1.688 56,429 +0.02(+1.29%)
Oct 30, 2020 1.667 1.681 1.652 1.667 67,379 +0.01(+0.43%)
Oct 29, 2020 1.652 1.667 1.652 1.660 23,795 +0.01(+0.87%)
Oct 28, 2020 1.652 1.667 1.645 1.645 54,957 -0.01(-0.86%)
Oct 27, 2020 1.667 1.669 1.660 1.660 37,139 +0.00(+0.00%)
Oct 26, 2020 1.703 1.703 1.660 1.660 48,186 -0.01(-0.85%)
Oct 23, 2020 1.688 1.695 1.674 1.674 14,678 +0.00(+0.00%)
Oct 22, 2020 1.667 1.692 1.667 1.674 28,176 +0.00(+0.00%)
Oct 21, 2020 1.681 1.688 1.674 1.674 22,911 -0.01(-0.43%)
Oct 20, 2020 1.681 1.688 1.674 1.681 15,227 +0.01(+0.43%)
Oct 19, 2020 1.681 1.703 1.669 1.674 29,346 -0.01(-0.43%)
Oct 16, 2020 1.688 1.699 1.674 1.681 27,818 -0.01(-0.42%)
Oct 15, 2020 1.688 1.710 1.681 1.688 52,093 -0.01(-0.42%)
Oct 14, 2020 1.695 1.717 1.681 1.695 73,944 -0.01(-0.42%)
Oct 13, 2020 1.724 1.724 1.695 1.703 26,097 -0.01(-0.46%)
Oct 12, 2020 1.703 1.710 1.682 1.710 82,026 +0.01(+0.42%)
Oct 09, 2020 1.696 1.703 1.682 1.703 57,913 +0.01(+0.42%)
Oct 08, 2020 1.696 1.703 1.675 1.696 65,368 +0.01(+0.42%)
Oct 07, 2020 1.675 1.689 1.668 1.689 43,919 +0.01(+0.85%)
Oct 06, 2020 1.668 1.675 1.661 1.675 82,559 +0.01(+0.64%)
Oct 05, 2020 1.661 1.668 1.654 1.664 127,294 -0.00(-0.21%)
Oct 02, 2020 1.646 1.668 1.639 1.668 142,598 +0.01(+0.43%)
Oct 01, 2020 1.661 1.668 1.639 1.661 68,313 +0.01(+0.43%)
Sep 30, 2020 1.654 1.654 1.639 1.654 38,443 +0.02(+1.30%)
Sep 29, 2020 1.625 1.639 1.625 1.632 182,413 +0.01(+0.44%)
Sep 28, 2020 1.632 1.661 1.625 1.625 160,116 +0.00(+0.00%)
Sep 25, 2020 1.639 1.639 1.611 1.625 148,939 -0.01(-0.87%)
Sep 24, 2020 1.661 1.661 1.639 1.639 48,105 -0.02(-1.28%)
Sep 23, 2020 1.682 1.682 1.661 1.661 113,811 -0.02(-1.27%)
Sep 22, 2020 1.661 1.682 1.661 1.682 66,533 +0.00(+0.00%)
Sep 21, 2020 1.646 1.682 1.646 1.682 194,702 +0.01(+0.42%)
Sep 18, 2020 1.682 1.682 1.661 1.675 155,562 -0.01(-0.42%)
Sep 17, 2020 1.675 1.682 1.646 1.682 118,292 -0.01(-0.42%)
Sep 16, 2020 1.661 1.689 1.661 1.689 57,959 +0.02(+1.28%)
Sep 15, 2020 1.654 1.668 1.654 1.668 101,371 +0.01(+0.83%)
Sep 14, 2020 1.633 1.672 1.633 1.654 217,168 +0.02(+1.29%)
Sep 11, 2020 1.640 1.654 1.633 1.633 83,683 -0.01(-0.85%)
Sep 10, 2020 1.640 1.647 1.633 1.647 297,716 +0.01(+0.86%)
Sep 09, 2020 1.619 1.633 1.612 1.633 35,205 +0.01(+0.43%)
Sep 08, 2020 1.619 1.626 1.612 1.626 93,950 +0.01(+0.43%)
Sep 04, 2020 1.626 1.633 1.612 1.619 118,491 -0.01(-0.43%)
Sep 03, 2020 1.647 1.647 1.626 1.626 158,528 -0.01(-0.86%)
Sep 02, 2020 1.633 1.647 1.626 1.640 88,826 +0.01(+0.43%)
Sep 01, 2020 1.619 1.640 1.619 1.633 64,327 +0.01(+0.87%)
Aug 31, 2020 1.640 1.640 1.619 1.619 91,849 +0.00(+0.00%)
Aug 28, 2020 1.626 1.629 1.619 1.619 28,273 -0.01(-0.86%)
Aug 27, 2020 1.640 1.640 1.627 1.633 31,364 +0.01(+0.43%)
Aug 26, 2020 1.619 1.640 1.619 1.626 96,020 +0.00(+0.00%)
Aug 25, 2020 1.619 1.640 1.619 1.626 76,394 +0.01(+0.43%)
Aug 24, 2020 1.626 1.633 1.619 1.619 103,123 +0.01(+0.44%)
Aug 21, 2020 1.633 1.633 1.612 1.612 63,508 -0.02(-1.29%)
Aug 20, 2020 1.647 1.647 1.626 1.633 130,231 -0.00(-0.22%)
Aug 19, 2020 1.640 1.647 1.633 1.636 66,422 -0.01(-0.33%)
Aug 18, 2020 1.633 1.647 1.633 1.642 93,617 +0.02(+0.93%)
Aug 17, 2020 1.627 1.655 1.620 1.627 232,459 +0.00(+0.00%)
Aug 14, 2020 1.627 1.633 1.613 1.627 118,455 +0.00(+0.00%)
Aug 13, 2020 1.620 1.641 1.620 1.627 187,206 +0.00(+0.22%)
Aug 12, 2020 1.627 1.634 1.613 1.623 166,737 -0.00(-0.21%)
Aug 11, 2020 1.634 1.634 1.626 1.627 39,231 +0.00(+0.00%)
Aug 10, 2020 1.627 1.634 1.620 1.627 226,167 +0.01(+0.43%)
Aug 07, 2020 1.627 1.627 1.606 1.620 126,332 +0.01(+0.43%)
Aug 06, 2020 1.606 1.627 1.606 1.613 53,323 -0.01(-0.43%)
Aug 05, 2020 1.606 1.627 1.606 1.620 72,612 +0.00(+0.00%)
Aug 04, 2020 1.599 1.627 1.599 1.620 72,615 +0.02(+1.31%)
Aug 03, 2020 1.578 1.606 1.578 1.599 68,775 +0.03(+1.78%)
Jul 31, 2020 1.606 1.606 1.571 1.571 46,694 -0.01(-0.44%)
Jul 30, 2020 1.557 1.592 1.557 1.578 63,196 +0.01(+0.44%)
Jul 29, 2020 1.585 1.585 1.564 1.571 77,721 +0.01(+0.45%)
Jul 28, 2020 1.564 1.571 1.557 1.564 19,657 -0.01(-0.88%)
Jul 27, 2020 1.571 1.585 1.550 1.578 79,503 +0.02(+1.34%)
Jul 24, 2020 1.536 1.564 1.536 1.557 56,720 +0.02(+1.36%)
Jul 23, 2020 1.543 1.550 1.536 1.536 52,117 -0.01(-0.45%)
Jul 22, 2020 1.543 1.550 1.543 1.543 28,987 -0.01(-0.45%)
Jul 21, 2020 1.543 1.550 1.536 1.550 13,627 +0.02(+1.37%)
Jul 20, 2020 1.536 1.543 1.522 1.529 116,461 +0.00(+0.23%)
Jul 17, 2020 1.536 1.536 1.522 1.525 32,514 +0.01(+0.69%)
Jul 16, 2020 1.508 1.522 1.501 1.515 68,948 +0.01(+0.93%)
Jul 15, 2020 1.473 1.508 1.473 1.501 93,628 +0.00(+0.00%)
Jul 14, 2020 1.494 1.515 1.494 1.501 68,332 -0.00(-0.06%)
Jul 13, 2020 1.516 1.530 1.502 1.502 62,260 -0.01(-0.91%)
Jul 10, 2020 1.488 1.516 1.488 1.516 104,603 +0.03(+1.86%)
Jul 09, 2020 1.495 1.505 1.488 1.488 47,346 -0.03(-1.83%)
Jul 08, 2020 1.481 1.523 1.481 1.516 133,348 +0.02(+1.39%)
Jul 07, 2020 1.502 1.509 1.481 1.495 114,311 +0.01(+0.93%)
Jul 06, 2020 1.488 1.495 1.481 1.481 67,366 +0.00(+0.00%)
Jul 02, 2020 1.488 1.492 1.474 1.481 80,620 +0.01(+0.47%)
Jul 01, 2020 1.488 1.495 1.474 1.474 77,950 -0.01(-0.93%)
Jun 30, 2020 1.481 1.488 1.460 1.488 159,113 +0.03(+1.90%)
Jun 29, 2020 1.460 1.474 1.453 1.460 143,404 -0.01(-0.94%)
Jun 26, 2020 1.495 1.495 1.460 1.474 94,923 -0.01(-0.47%)
Jun 25, 2020 1.481 1.495 1.481 1.481 128,986 -0.01(-0.93%)
Jun 24, 2020 1.530 1.530 1.488 1.495 89,577 -0.01(-0.46%)
Jun 23, 2020 1.495 1.509 1.495 1.502 49,907 +0.01(+0.93%)
Jun 22, 2020 1.502 1.510 1.488 1.488 312,055 -0.01(-0.93%)
Jun 19, 2020 1.523 1.523 1.495 1.502 68,050 -0.02(-1.35%)
Jun 18, 2020 1.495 1.523 1.495 1.523 79,715 +0.02(+1.38%)
Jun 17, 2020 1.495 1.537 1.495 1.502 140,209 +0.01(+0.46%)
Jun 16, 2020 1.523 1.523 1.495 1.495 49,884 -0.00(-0.10%)
Jun 15, 2020 1.469 1.503 1.469 1.496 113,133 +0.00(+0.00%)
Jun 12, 2020 1.496 1.538 1.490 1.496 80,849 +0.01(+0.93%)
Jun 11, 2020 1.510 1.517 1.469 1.483 193,076 -0.05(-3.57%)
Jun 10, 2020 1.524 1.551 1.517 1.538 69,681 +0.01(+0.90%)
Jun 09, 2020 1.531 1.545 1.524 1.524 118,791 -0.02(-1.33%)
Jun 08, 2020 1.545 1.551 1.538 1.545 54,836 +0.01(+0.45%)
Jun 05, 2020 1.524 1.551 1.524 1.538 124,260 +0.03(+1.82%)
Jun 04, 2020 1.524 1.545 1.503 1.510 475,737 -0.02(-1.35%)
Jun 03, 2020 1.503 1.545 1.503 1.531 530,138 +0.03(+2.29%)
Jun 02, 2020 1.531 1.531 1.496 1.496 157,414 +0.01(+0.46%)
Jun 01, 2020 1.531 1.531 1.483 1.490 130,334 +0.00(+0.00%)
May 29, 2020 1.524 1.524 1.490 1.490 57,541 -0.01(-0.91%)
May 28, 2020 1.469 1.503 1.466 1.503 136,696 +0.03(+2.34%)
May 27, 2020 1.483 1.483 1.448 1.469 67,571 +0.00(+0.23%)
May 26, 2020 1.442 1.469 1.442 1.466 58,832 +0.03(+2.15%)
May 22, 2020 1.428 1.435 1.424 1.435 54,336 +0.01(+0.48%)
May 21, 2020 1.428 1.435 1.421 1.428 52,021 +0.01(+0.48%)
May 20, 2020 1.414 1.431 1.414 1.421 77,427 +0.01(+0.73%)
May 19, 2020 1.373 1.421 1.373 1.411 141,607 +0.02(+1.73%)
May 18, 2020 1.359 1.387 1.356 1.387 85,277 +0.03(+2.28%)
May 15, 2020 1.332 1.357 1.332 1.356 26,804 +0.01(+0.76%)
May 14, 2020 1.345 1.352 1.339 1.345 21,230 -0.01(-1.01%)
May 13, 2020 1.373 1.373 1.352 1.359 71,869 -0.01(-1.00%)
May 12, 2020 1.387 1.387 1.373 1.373 61,041 -0.01(-0.62%)
May 11, 2020 1.368 1.388 1.368 1.382 117,024 +0.00(+0.00%)
May 08, 2020 1.368 1.382 1.368 1.382 24,979 +0.01(+0.99%)
May 07, 2020 1.388 1.388 1.354 1.368 273,534 -0.01(-0.49%)
May 06, 2020 1.382 1.388 1.361 1.375 180,251 -0.01(-0.98%)
May 05, 2020 1.395 1.395 1.375 1.388 144,898 +0.01(+0.99%)
May 04, 2020 1.361 1.409 1.349 1.375 159,296 +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.