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 -0.015 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 28, 2004 0.8438 0.8464 0.8335 0.8335 175,014 -0.01(-0.62%)
May 27, 2004 0.8257 0.8412 0.8257 0.8386 242,238 +0.00(+0.00%)
May 26, 2004 0.8335 0.8386 0.8257 0.8386 170,378 +0.01(+1.57%)
May 25, 2004 0.8257 0.8335 0.8205 0.8257 147,583 +0.00(+0.31%)
May 24, 2004 0.8283 0.8309 0.8179 0.8231 171,923 +0.00(+0.32%)
May 21, 2004 0.8179 0.8335 0.8153 0.8205 212,490 +0.00(+0.00%)
May 20, 2004 0.8386 0.8386 0.8179 0.8205 171,151 -0.00(-0.31%)
May 19, 2004 0.8127 0.8335 0.8102 0.8231 153,765 +0.01(+1.60%)
May 18, 2004 0.8076 0.8127 0.8050 0.8102 227,557 +0.00(+0.00%)
May 17, 2004 0.8231 0.8257 0.8050 0.8102 236,057 -0.00(-0.32%)
May 14, 2004 0.8153 0.8231 0.8050 0.8127 120,153 +0.01(+0.96%)
May 13, 2004 0.8050 0.8153 0.7894 0.8050 193,172 -0.00(-0.32%)
May 12, 2004 0.8205 0.8231 0.8076 0.8076 152,220 +0.00(+0.32%)
May 11, 2004 0.7817 0.8102 0.7791 0.8050 171,923 +0.02(+2.98%)
May 10, 2004 0.8231 0.8231 0.7791 0.7817 251,124 -0.03(-3.82%)
May 07, 2004 0.8490 0.8490 0.7972 0.8127 251,897 -0.04(-4.27%)
May 06, 2004 0.8593 0.8697 0.8464 0.8490 126,721 -0.02(-1.80%)
May 05, 2004 0.8775 0.8852 0.8645 0.8645 116,289 -0.01(-0.89%)
May 04, 2004 0.8852 0.8852 0.8671 0.8723 169,992 -0.01(-0.59%)
May 03, 2004 0.8826 0.8852 0.8723 0.8775 76,882 -0.00(-0.29%)
Apr 30, 2004 0.8749 0.8852 0.8697 0.8800 163,424 -0.01(-0.58%)
Apr 29, 2004 0.8852 0.8852 0.8723 0.8852 161,878 +0.01(+0.59%)
Apr 28, 2004 0.8904 0.8956 0.8516 0.8800 255,760 -0.01(-0.87%)
Apr 27, 2004 0.8800 0.8930 0.8697 0.8878 270,441 +0.01(+1.18%)
Apr 26, 2004 0.8775 0.8826 0.8593 0.8775 159,947 -0.00(-0.29%)
Apr 23, 2004 0.8775 0.8800 0.8567 0.8800 213,649 +0.01(+1.19%)
Apr 22, 2004 0.8697 0.8878 0.8697 0.8697 180,423 +0.00(+0.00%)
Apr 21, 2004 0.8982 0.8982 0.8619 0.8697 165,742 -0.02(-2.04%)
Apr 20, 2004 0.9033 0.9059 0.8878 0.8878 162,651 -0.01(-0.87%)
Apr 19, 2004 0.8956 0.9033 0.8826 0.8956 244,556 +0.01(+0.87%)
Apr 16, 2004 0.8878 0.8982 0.8800 0.8878 145,265 +0.00(+0.00%)
Apr 15, 2004 0.8982 0.9137 0.8775 0.8878 145,265 +0.00(+0.00%)
Apr 14, 2004 0.9240 0.9240 0.8800 0.8878 207,081 -0.03(-3.65%)
Apr 13, 2004 0.9680 0.9706 0.9189 0.9215 274,691 -0.02(-2.47%)
Apr 12, 2004 0.9499 0.9655 0.9370 0.9447 220,603 +0.01(+0.83%)
Apr 08, 2004 0.9344 0.9396 0.9266 0.9370 139,857 +0.01(+1.40%)
Apr 07, 2004 0.9344 0.9422 0.9189 0.9240 308,303 -0.01(-0.56%)
Apr 06, 2004 0.9370 0.9473 0.9059 0.9292 261,555 -0.01(-0.55%)
Apr 05, 2004 0.9629 0.9629 0.9344 0.9344 264,646 -0.00(-0.28%)
Apr 02, 2004 0.9577 0.9655 0.9370 0.9370 166,901 -0.01(-1.36%)
Apr 01, 2004 0.9706 0.9706 0.9499 0.9499 139,857 -0.01(-0.54%)
Mar 31, 2004 0.9655 0.9732 0.9551 0.9551 126,334 -0.01(-0.54%)
Mar 30, 2004 0.9577 0.9629 0.9499 0.9603 83,836 +0.01(+1.09%)
Mar 29, 2004 0.9603 0.9629 0.9499 0.9499 100,449 -0.01(-1.34%)
Mar 26, 2004 0.9525 0.9629 0.9499 0.9629 228,330 +0.02(+1.64%)
Mar 25, 2004 0.9577 0.9603 0.9422 0.9473 216,739 +0.00(+0.00%)
Mar 24, 2004 0.9447 0.9551 0.9422 0.9473 127,107 +0.00(+0.27%)
Mar 23, 2004 0.9655 0.9655 0.9422 0.9447 229,489 +0.00(+0.27%)
Mar 22, 2004 0.9370 0.9629 0.9370 0.9422 248,420 -0.02(-1.62%)
Mar 19, 2004 0.9525 0.9629 0.9473 0.9577 140,629 +0.00(+0.00%)
Mar 18, 2004 0.9655 0.9706 0.9577 0.9577 104,699 -0.00(-0.27%)
Mar 17, 2004 0.9655 0.9706 0.9577 0.9603 130,971 +0.00(+0.27%)
Mar 16, 2004 0.9706 0.9706 0.9577 0.9577 170,378 +0.00(+0.00%)
Mar 15, 2004 0.9784 0.9784 0.9577 0.9577 142,947 +0.00(+0.00%)
Mar 12, 2004 0.9706 0.9732 0.9577 0.9577 148,743 -0.01(-1.33%)
Mar 11, 2004 0.9810 0.9810 0.9603 0.9706 136,766 -0.00(-0.27%)
Mar 10, 2004 0.9629 0.9732 0.9603 0.9732 92,336 +0.01(+0.53%)
Mar 09, 2004 0.9810 0.9836 0.9577 0.9680 163,037 +0.01(+0.54%)
Mar 08, 2004 0.9680 0.9810 0.9577 0.9629 217,512 -0.01(-1.06%)
Mar 05, 2004 0.9680 0.9939 0.9680 0.9732 131,743 +0.01(+1.08%)
Mar 04, 2004 0.9577 0.9706 0.9499 0.9629 243,011 +0.01(+0.54%)
Mar 03, 2004 0.9706 0.9706 0.9577 0.9577 150,288 -0.01(-1.07%)
Mar 02, 2004 0.9680 0.9706 0.9603 0.9680 182,355 +0.00(+0.00%)
Mar 01, 2004 0.9680 0.9706 0.9603 0.9680 83,064 +0.02(+1.63%)
Feb 27, 2004 0.9422 0.9629 0.9396 0.9525 160,719 +0.01(+1.38%)
Feb 26, 2004 0.9525 0.9525 0.9344 0.9396 136,379 -0.01(-1.09%)
Feb 25, 2004 0.9577 0.9577 0.9318 0.9499 326,848 -0.01(-0.81%)
Feb 24, 2004 0.9655 0.9655 0.9447 0.9577 321,053 +0.01(+0.54%)
Feb 23, 2004 0.9655 0.9706 0.9525 0.9525 265,805 -0.01(-0.54%)
Feb 20, 2004 0.9706 0.9706 0.9551 0.9577 150,674 -0.01(-0.54%)
Feb 19, 2004 0.9629 0.9706 0.9603 0.9629 171,151 -0.01(-0.53%)
Feb 18, 2004 0.9551 0.9706 0.9551 0.9680 223,694 +0.01(+1.08%)
Feb 17, 2004 0.9629 0.9680 0.9551 0.9577 387,890 +0.01(+0.82%)
Feb 13, 2004 0.9551 0.9577 0.9499 0.9499 205,922 +0.01(+0.82%)
Feb 12, 2004 0.9603 0.9629 0.9396 0.9422 334,188 -0.01(-0.82%)
Feb 11, 2004 0.9551 0.9629 0.9499 0.9499 120,539 -0.01(-0.81%)
Feb 10, 2004 0.9577 0.9603 0.9499 0.9577 162,265 +0.01(+1.09%)
Feb 09, 2004 0.9577 0.9680 0.9447 0.9473 246,488 -0.02(-1.61%)
Feb 06, 2004 0.9577 0.9629 0.9473 0.9629 159,174 +0.02(+1.64%)
Feb 05, 2004 0.9525 0.9577 0.9473 0.9473 198,967 +0.00(+0.27%)
Feb 04, 2004 0.9396 0.9525 0.9396 0.9447 84,996 +0.00(+0.00%)
Feb 03, 2004 0.9525 0.9551 0.9447 0.9447 149,129 +0.01(+0.55%)
Feb 02, 2004 0.9473 0.9551 0.9396 0.9396 137,538 -0.01(-0.55%)
Jan 30, 2004 0.9447 0.9499 0.9344 0.9447 180,809 +0.01(+1.11%)
Jan 29, 2004 0.9680 0.9758 0.9266 0.9344 248,033 -0.03(-2.96%)
Jan 28, 2004 0.9629 0.9706 0.9603 0.9629 224,466 -0.02(-1.85%)
Jan 27, 2004 0.9680 0.9810 0.9655 0.9810 452,024 +0.01(+1.34%)
Jan 26, 2004 0.9758 0.9836 0.9680 0.9680 188,922 -0.01(-0.53%)
Jan 23, 2004 0.9732 0.9758 0.9655 0.9732 136,766 +0.01(+1.08%)
Jan 22, 2004 0.9629 0.9732 0.9629 0.9629 163,424 +0.00(+0.27%)
Jan 21, 2004 0.9758 0.9758 0.9603 0.9603 193,172 -0.01(-0.80%)
Jan 20, 2004 0.9706 0.9706 0.9629 0.9680 133,289 +0.01(+0.54%)
Jan 16, 2004 0.9680 0.9680 0.9603 0.9629 156,083 -0.00(-0.27%)
Jan 15, 2004 0.9655 0.9655 0.9551 0.9655 99,677 +0.00(+0.27%)
Jan 14, 2004 0.9655 0.9655 0.9577 0.9629 100,836 +0.01(+0.54%)
Jan 13, 2004 0.9655 0.9655 0.9577 0.9577 103,926 -0.01(-1.07%)
Jan 12, 2004 0.9603 0.9784 0.9473 0.9680 776,554 +0.01(+0.81%)
Jan 09, 2004 0.9525 0.9603 0.9499 0.9603 82,291 +0.01(+0.54%)
Jan 08, 2004 0.9603 0.9629 0.9473 0.9551 194,331 +0.00(+0.27%)
Jan 07, 2004 0.9525 0.9577 0.9447 0.9525 66,837 +0.01(+1.10%)
Jan 06, 2004 0.9499 0.9551 0.9422 0.9422 347,324 +0.00(+0.28%)
Jan 05, 2004 0.9577 0.9577 0.9370 0.9396 181,196 -0.01(-1.36%)
Jan 02, 2004 0.9473 0.9551 0.9473 0.9525 63,747 +0.01(+1.38%)
Dec 31, 2003 0.9370 0.9473 0.9370 0.9396 122,471 +0.01(+0.55%)
Dec 30, 2003 0.9447 0.9525 0.9344 0.9344 328,007 +0.00(+0.28%)
Dec 29, 2003 0.9525 0.9577 0.9422 0.9318 391,367 -0.02(-2.17%)
Dec 26, 2003 0.9603 0.9680 0.9473 0.9525 129,812 -0.01(-0.54%)
Dec 24, 2003 0.9447 0.9577 0.9422 0.9577 58,724 +0.01(+0.54%)
Dec 23, 2003 0.9447 0.9577 0.9447 0.9525 107,404 +0.01(+1.38%)
Dec 22, 2003 0.9447 0.9577 0.9396 0.9396 211,330 -0.01(-0.55%)
Dec 19, 2003 0.9447 0.9551 0.9370 0.9447 202,831 -0.00(-0.27%)
Dec 18, 2003 0.9422 0.9655 0.9422 0.9473 315,257 +0.01(+1.11%)
Dec 17, 2003 0.9344 0.9370 0.9318 0.9370 146,424 +0.01(+0.56%)
Dec 16, 2003 0.9473 0.9473 0.9318 0.9318 102,767 -0.00(-0.28%)
Dec 15, 2003 0.9292 0.9447 0.9292 0.9344 123,244 +0.01(+0.56%)
Dec 12, 2003 0.9292 0.9422 0.9266 0.9292 149,902 +0.01(+1.13%)
Dec 11, 2003 0.9318 0.9447 0.9189 0.9189 383,254 -0.01(-0.84%)
Dec 10, 2003 0.9266 0.9292 0.9240 0.9266 221,762 +0.01(+1.13%)
Dec 09, 2003 0.9189 0.9266 0.9137 0.9163 290,145 +0.00(+0.28%)
Dec 08, 2003 0.9189 0.9189 0.9085 0.9137 224,466 +0.01(+0.57%)
Dec 05, 2003 0.9137 0.9137 0.9111 0.9085 233,352 -0.00(-0.28%)
Dec 04, 2003 0.9085 0.9189 0.9085 0.9111 115,903 +0.00(+0.28%)
Dec 03, 2003 0.9189 0.9189 0.9059 0.9085 130,971 +0.00(+0.29%)
Dec 02, 2003 0.9266 0.9318 0.9033 0.9059 356,210 -0.01(-1.13%)
Dec 01, 2003 0.9111 0.9163 0.9111 0.9163 77,269 +0.01(+1.14%)
Nov 28, 2003 0.9085 0.9189 0.9059 0.9059 137,152 +0.01(+0.57%)
Nov 26, 2003 0.9007 0.9007 0.9007 0.9007 175,400 +0.01(+0.58%)
Nov 25, 2003 0.9085 0.9137 0.8956 0.8956 406,821 -0.02(-1.70%)
Nov 24, 2003 0.9163 0.9215 0.8930 0.9111 368,573 +0.01(+0.86%)
Nov 21, 2003 0.9189 0.9215 0.9189 0.9033 273,146 -0.00(-0.29%)
Nov 20, 2003 0.9215 0.9266 0.9059 0.9059 135,220 -0.00(-0.28%)
Nov 19, 2003 0.9189 0.9344 0.9085 0.9085 110,881 -0.01(-0.85%)
Nov 18, 2003 0.9370 0.9370 0.9163 0.9163 163,810 -0.01(-0.56%)
Nov 17, 2003 0.9318 0.9344 0.9215 0.9215 226,398 +0.01(+0.85%)
Nov 14, 2003 0.9318 0.9318 0.9137 0.9137 159,174 +0.00(+0.00%)
Nov 13, 2003 0.9215 0.9318 0.9111 0.9137 122,857 -0.01(-0.56%)
Nov 12, 2003 0.9292 0.9292 0.9059 0.9189 248,806 -0.01(-1.11%)
Nov 11, 2003 0.9525 0.9551 0.9292 0.9292 209,012 -0.02(-1.64%)
Nov 10, 2003 0.9370 0.9603 0.9292 0.9447 205,922 -0.01(-1.35%)
Nov 07, 2003 0.9577 0.9577 0.9473 0.9577 78,041 +0.02(+1.65%)
Nov 06, 2003 0.9447 0.9525 0.9422 0.9422 81,905 +0.00(+0.28%)
Nov 05, 2003 0.9525 0.9525 0.9370 0.9396 98,904 +0.00(+0.00%)
Nov 04, 2003 0.9525 0.9525 0.9525 0.9396 60,656 -0.02(-1.89%)
Nov 03, 2003 0.9577 0.9577 0.9577 0.9577 55,633 +0.01(+1.37%)
Oct 31, 2003 0.9422 0.9422 0.9422 0.9447 147,197 +0.01(+0.83%)
Oct 30, 2003 0.9396 0.9396 0.9344 0.9370 108,949 +0.01(+0.56%)
Oct 29, 2003 0.9344 0.9396 0.9215 0.9318 150,288 +0.01(+1.12%)
Oct 28, 2003 0.9344 0.9370 0.9189 0.9215 174,628 -0.01(-0.84%)
Oct 27, 2003 0.9189 0.9318 0.9189 0.9292 82,677 -0.00(-0.28%)
Oct 24, 2003 0.9240 0.9318 0.9111 0.9318 153,379 +0.01(+1.12%)
Oct 23, 2003 0.9240 0.9292 0.9111 0.9215 203,217 -0.00(-0.28%)
Oct 22, 2003 0.9344 0.9344 0.9111 0.9240 268,123 +0.01(+0.85%)
Oct 21, 2003 0.9266 0.9447 0.9163 0.9163 205,535 +0.01(+0.85%)
Oct 20, 2003 0.9215 0.9215 0.9085 0.9085 115,517 +0.00(+0.29%)
Oct 17, 2003 0.9137 0.9215 0.9007 0.9059 113,199 -0.00(-0.28%)
Oct 16, 2003 0.9137 0.9137 0.9059 0.9085 75,723 -0.00(-0.28%)
Oct 15, 2003 0.9189 0.9215 0.9059 0.9111 115,517 -0.01(-0.85%)
Oct 14, 2003 0.9111 0.9189 0.9085 0.9189 50,611 -0.00(-0.28%)
Oct 13, 2003 0.9163 0.9240 0.9163 0.9215 222,148 +0.02(+1.71%)
Oct 10, 2003 0.9033 0.9059 0.8956 0.9059 83,450 +0.00(+0.29%)
Oct 09, 2003 0.8956 0.9059 0.8878 0.9033 63,747 +0.01(+1.16%)
Oct 08, 2003 0.8878 0.8982 0.8878 0.8930 36,316 +0.00(+0.29%)
Oct 07, 2003 0.9033 0.9059 0.8904 0.8904 77,655 -0.00(-0.29%)
Oct 06, 2003 0.8878 0.9033 0.8852 0.8930 84,996 -0.01(-0.86%)
Oct 03, 2003 0.8800 0.9059 0.8800 0.9007 266,964 +0.02(+2.35%)
Oct 02, 2003 0.8800 0.8800 0.8697 0.8800 74,564 +0.01(+0.59%)
Oct 01, 2003 0.8800 0.8852 0.8671 0.8749 98,904 +0.01(+0.60%)
Sep 30, 2003 0.8800 0.8852 0.8645 0.8697 94,654 -0.01(-0.88%)
Sep 29, 2003 0.8852 0.8852 0.8619 0.8775 175,787 -0.00(-0.29%)
Sep 26, 2003 0.8826 0.8826 0.8749 0.8800 110,108 +0.00(+0.29%)
Sep 25, 2003 0.8697 0.8775 0.8619 0.8775 193,172 +0.01(+1.19%)
Sep 24, 2003 0.8645 0.8671 0.8593 0.8671 88,859 +0.01(+0.60%)
Sep 23, 2003 0.8671 0.8671 0.8593 0.8619 179,264 +0.01(+0.60%)
Sep 22, 2003 0.8671 0.8671 0.8567 0.8567 140,629 -0.00(-0.30%)
Sep 19, 2003 0.8619 0.8645 0.8567 0.8593 74,951 -0.00(-0.30%)
Sep 18, 2003 0.8593 0.8619 0.8490 0.8619 125,562 +0.01(+1.22%)
Sep 17, 2003 0.8645 0.8645 0.8490 0.8516 112,426 -0.01(-1.50%)
Sep 16, 2003 0.8619 0.8645 0.8490 0.8645 16,612 +0.00(+0.30%)
Sep 15, 2003 0.8464 0.8645 0.8464 0.8619 176,946 +0.01(+0.60%)
Sep 12, 2003 0.8412 0.8567 0.8412 0.8567 51,770 +0.00(+0.30%)
Sep 11, 2003 0.8567 0.8567 0.8412 0.8542 107,790 -0.00(-0.30%)
Sep 10, 2003 0.8490 0.8593 0.8412 0.8567 52,929 +0.01(+1.53%)
Sep 09, 2003 0.8412 0.8516 0.8412 0.8438 74,564 +0.00(+0.31%)
Sep 08, 2003 0.8257 0.8516 0.8257 0.8412 120,926 +0.00(+0.00%)
Sep 05, 2003 0.8464 0.8490 0.8360 0.8412 70,314 -0.00(-0.31%)
Sep 04, 2003 0.8412 0.8464 0.8360 0.8438 33,225 +0.00(+0.31%)
Sep 03, 2003 0.8412 0.8490 0.8412 0.8412 130,198 +0.00(+0.31%)
Sep 02, 2003 0.8490 0.8490 0.8283 0.8386 115,903 -0.01(-0.61%)
Aug 29, 2003 0.8490 0.8490 0.8412 0.8438 98,131 -0.01(-0.61%)
Aug 28, 2003 0.8490 0.8490 0.8360 0.8490 44,429 +0.00(+0.00%)
Aug 27, 2003 0.8386 0.8490 0.8309 0.8490 73,791 +0.01(+0.92%)
Aug 26, 2003 0.8283 0.8490 0.8283 0.8412 133,675 -0.01(-0.91%)
Aug 25, 2003 0.8335 0.8490 0.8309 0.8490 43,657 +0.02(+2.18%)
Aug 22, 2003 0.8231 0.8412 0.8231 0.8309 117,062 +0.01(+0.63%)
Aug 21, 2003 0.8179 0.8309 0.8179 0.8257 124,403 -0.01(-0.62%)
Aug 20, 2003 0.8231 0.8309 0.8153 0.8309 74,951 +0.01(+1.58%)
Aug 19, 2003 0.8309 0.8309 0.8127 0.8179 113,971 -0.01(-0.94%)
Aug 18, 2003 0.8309 0.8360 0.8153 0.8257 357,369 +0.01(+0.95%)
Aug 15, 2003 0.8309 0.8335 0.8179 0.8179 83,450 -0.00(-0.32%)
Aug 14, 2003 0.8309 0.8335 0.8127 0.8205 95,427 -0.01(-1.25%)
Aug 13, 2003 0.8153 0.8360 0.8153 0.8309 127,107 +0.01(+1.58%)
Aug 12, 2003 0.8386 0.8438 0.8102 0.8179 171,537 -0.02(-2.47%)
Aug 11, 2003 0.8283 0.8438 0.8283 0.8386 72,246 -0.01(-0.92%)
Aug 08, 2003 0.8412 0.8490 0.8283 0.8464 35,157 +0.01(+0.62%)
Aug 07, 2003 0.8412 0.8464 0.8257 0.8412 98,904 +0.00(+0.00%)
Aug 06, 2003 0.8283 0.8412 0.8050 0.8412 142,947 +0.02(+2.85%)
Aug 05, 2003 0.8076 0.8231 0.7946 0.8179 190,081 +0.00(+0.00%)
Aug 04, 2003 0.8127 0.8360 0.8024 0.8179 91,950 +0.00(+0.32%)
Aug 01, 2003 0.8516 0.8516 0.8153 0.8153 167,673 +0.00(+0.00%)
Jul 31, 2003 0.8516 0.8516 0.8153 0.8153 147,970 -0.04(-4.55%)
Jul 30, 2003 0.8335 0.8593 0.8309 0.8542 357,369 +0.02(+2.17%)
Jul 29, 2003 0.8516 0.8516 0.8309 0.8360 234,125 -0.01(-1.52%)
Jul 28, 2003 0.8593 0.8697 0.8490 0.8490 135,607 -0.01(-0.91%)
Jul 25, 2003 0.8671 0.8697 0.8567 0.8567 118,994 -0.00(-0.30%)
Jul 24, 2003 0.8775 0.8775 0.8542 0.8593 44,043 -0.01(-1.19%)
Jul 23, 2003 0.8619 0.8749 0.8542 0.8697 228,716 +0.01(+1.51%)
Jul 22, 2003 0.8723 0.8826 0.8567 0.8567 90,018 -0.01(-0.60%)
Jul 21, 2003 0.8749 0.8852 0.8542 0.8619 149,902 -0.02(-1.77%)
Jul 18, 2003 0.8852 0.8852 0.8671 0.8775 113,199 -0.01(-0.88%)
Jul 17, 2003 0.8826 0.8852 0.8567 0.8852 150,288 +0.00(+0.29%)
Jul 16, 2003 0.8930 0.8956 0.8723 0.8826 188,150 -0.01(-1.45%)
Jul 15, 2003 0.8904 0.8956 0.8749 0.8956 180,423 +0.01(+0.58%)
Jul 14, 2003 0.8826 0.8904 0.8826 0.8904 159,947 +0.01(+1.47%)
Jul 11, 2003 0.8852 0.8878 0.8749 0.8775 46,361 -0.01(-0.88%)
Jul 10, 2003 0.8878 0.8878 0.8749 0.8852 118,221 -0.00(-0.29%)
Jul 09, 2003 0.8878 0.8904 0.8800 0.8878 127,880 +0.01(+0.88%)
Jul 08, 2003 0.8904 0.8930 0.8800 0.8800 171,923 -0.01(-1.16%)
Jul 07, 2003 0.8878 0.8930 0.8800 0.8904 153,765 +0.01(+0.58%)
Jul 03, 2003 0.8904 0.8930 0.8852 0.8852 76,882 +0.00(+0.29%)
Jul 02, 2003 0.8826 0.8904 0.8775 0.8826 162,265 +0.00(+0.00%)
Jul 01, 2003 0.8775 0.8826 0.8749 0.8826 111,653 +0.01(+0.89%)
Jun 30, 2003 0.8826 0.8852 0.8749 0.8749 360,846 -0.01(-1.46%)
Jun 27, 2003 0.8982 0.8982 0.8775 0.8878 138,311 +0.00(+0.00%)
Jun 26, 2003 0.9137 0.9137 0.8852 0.8878 100,836 -0.01(-1.15%)
Jun 25, 2003 0.9085 0.9111 0.8956 0.8982 173,082 +0.00(+0.29%)
Jun 24, 2003 0.9033 0.9059 0.8878 0.8956 76,882 +0.00(+0.29%)
Jun 23, 2003 0.9240 0.9240 0.8930 0.8930 176,173 -0.02(-2.54%)
Jun 20, 2003 0.9266 0.9266 0.9111 0.9163 68,769 -0.01(-1.12%)
Jun 19, 2003 0.9137 0.9266 0.9085 0.9266 143,720 +0.02(+2.29%)
Jun 18, 2003 0.9033 0.9111 0.8982 0.9059 176,559 +0.00(+0.29%)
Jun 17, 2003 0.9059 0.9059 0.8982 0.9033 218,671 +0.00(+0.00%)
Jun 16, 2003 0.9059 0.9059 0.8982 0.9033 98,904 +0.00(+0.00%)
Jun 13, 2003 0.9007 0.9033 0.8930 0.9033 174,628 +0.00(+0.29%)
Jun 12, 2003 0.8930 0.9007 0.8852 0.9007 222,534 +0.01(+0.87%)
Jun 11, 2003 0.8930 0.8930 0.8800 0.8930 52,542 +0.00(+0.00%)
Jun 10, 2003 0.8904 0.8930 0.8852 0.8930 82,677 +0.01(+0.88%)
Jun 09, 2003 0.8878 0.8930 0.8852 0.8852 84,996 -0.01(-0.87%)
Jun 06, 2003 0.8878 0.8956 0.8826 0.8930 157,242 +0.00(+0.00%)
Jun 05, 2003 0.9007 0.9033 0.8826 0.8930 169,992 -0.01(-0.86%)
Jun 04, 2003 0.8749 0.9007 0.8723 0.9007 309,462 +0.02(+2.65%)
Jun 03, 2003 0.8645 0.8800 0.8645 0.8775 132,516 +0.01(+1.50%)
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.