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 +0.010 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 0.8367 0.8392 0.8264 0.8264 176,509 -0.01(-0.62%)
May 27, 2004 0.8187 0.8341 0.8187 0.8315 244,308 +0.00(+0.00%)
May 26, 2004 0.8264 0.8315 0.8187 0.8315 171,834 +0.01(+1.57%)
May 25, 2004 0.8187 0.8264 0.8136 0.8187 148,845 +0.00(+0.31%)
May 24, 2004 0.8213 0.8238 0.8110 0.8161 173,392 +0.00(+0.32%)
May 21, 2004 0.8110 0.8264 0.8084 0.8136 214,305 +0.00(+0.00%)
May 20, 2004 0.8315 0.8315 0.8110 0.8136 172,613 -0.00(-0.31%)
May 19, 2004 0.8059 0.8264 0.8033 0.8161 155,079 +0.01(+1.60%)
May 18, 2004 0.8007 0.8059 0.7982 0.8033 229,501 +0.00(+0.00%)
May 17, 2004 0.8161 0.8187 0.7982 0.8033 238,074 -0.00(-0.32%)
May 14, 2004 0.8084 0.8161 0.7982 0.8059 121,180 +0.01(+0.96%)
May 13, 2004 0.7982 0.8084 0.7828 0.7982 194,823 -0.00(-0.32%)
May 12, 2004 0.8136 0.8161 0.8007 0.8007 153,520 +0.00(+0.32%)
May 11, 2004 0.7751 0.8033 0.7725 0.7982 173,392 +0.02(+2.98%)
May 10, 2004 0.8161 0.8161 0.7725 0.7751 253,270 -0.03(-3.82%)
May 07, 2004 0.8418 0.8418 0.7905 0.8059 254,049 -0.04(-4.27%)
May 06, 2004 0.8521 0.8623 0.8392 0.8418 127,804 -0.02(-1.80%)
May 05, 2004 0.8700 0.8777 0.8572 0.8572 117,283 -0.01(-0.89%)
May 04, 2004 0.8777 0.8777 0.8598 0.8649 171,444 -0.01(-0.59%)
May 03, 2004 0.8752 0.8777 0.8649 0.8700 77,539 -0.00(-0.29%)
Apr 30, 2004 0.8675 0.8777 0.8623 0.8726 164,820 -0.01(-0.58%)
Apr 29, 2004 0.8777 0.8777 0.8649 0.8777 163,261 +0.01(+0.59%)
Apr 28, 2004 0.8829 0.8880 0.8444 0.8726 257,946 -0.01(-0.87%)
Apr 27, 2004 0.8726 0.8854 0.8623 0.8803 272,752 +0.01(+1.18%)
Apr 26, 2004 0.8700 0.8752 0.8521 0.8700 161,313 -0.00(-0.29%)
Apr 23, 2004 0.8700 0.8726 0.8495 0.8726 215,474 +0.01(+1.19%)
Apr 22, 2004 0.8623 0.8803 0.8623 0.8623 181,965 +0.00(+0.00%)
Apr 21, 2004 0.8905 0.8905 0.8546 0.8623 167,158 -0.02(-2.04%)
Apr 20, 2004 0.8957 0.8982 0.8803 0.8803 164,041 -0.01(-0.87%)
Apr 19, 2004 0.8880 0.8957 0.8752 0.8880 246,646 +0.01(+0.87%)
Apr 16, 2004 0.8803 0.8905 0.8726 0.8803 146,507 +0.00(+0.00%)
Apr 15, 2004 0.8905 0.9059 0.8700 0.8803 146,507 +0.00(+0.00%)
Apr 14, 2004 0.9162 0.9162 0.8726 0.8803 208,850 -0.03(-3.65%)
Apr 13, 2004 0.9598 0.9624 0.9111 0.9136 277,038 -0.02(-2.47%)
Apr 12, 2004 0.9419 0.9573 0.9290 0.9367 222,488 +0.01(+0.83%)
Apr 08, 2004 0.9265 0.9316 0.9188 0.9290 141,052 +0.01(+1.40%)
Apr 07, 2004 0.9265 0.9342 0.9111 0.9162 310,938 -0.01(-0.56%)
Apr 06, 2004 0.9290 0.9393 0.8982 0.9213 263,790 -0.01(-0.55%)
Apr 05, 2004 0.9547 0.9547 0.9265 0.9265 266,908 -0.00(-0.28%)
Apr 02, 2004 0.9496 0.9573 0.9290 0.9290 168,327 -0.01(-1.36%)
Apr 01, 2004 0.9624 0.9624 0.9419 0.9419 141,052 -0.01(-0.54%)
Mar 31, 2004 0.9573 0.9650 0.9470 0.9470 127,414 -0.01(-0.54%)
Mar 30, 2004 0.9496 0.9547 0.9419 0.9521 84,553 +0.01(+1.09%)
Mar 29, 2004 0.9521 0.9547 0.9419 0.9419 101,308 -0.01(-1.34%)
Mar 26, 2004 0.9444 0.9547 0.9419 0.9547 230,281 +0.02(+1.64%)
Mar 25, 2004 0.9496 0.9521 0.9342 0.9393 218,591 +0.00(+0.00%)
Mar 24, 2004 0.9367 0.9470 0.9342 0.9393 128,193 +0.00(+0.27%)
Mar 23, 2004 0.9573 0.9573 0.9342 0.9367 231,450 +0.00(+0.27%)
Mar 22, 2004 0.9290 0.9547 0.9290 0.9342 250,542 -0.02(-1.62%)
Mar 19, 2004 0.9444 0.9547 0.9393 0.9496 141,831 +0.00(+0.00%)
Mar 18, 2004 0.9573 0.9624 0.9496 0.9496 105,594 -0.00(-0.27%)
Mar 17, 2004 0.9573 0.9624 0.9496 0.9521 132,090 +0.00(+0.27%)
Mar 16, 2004 0.9624 0.9624 0.9496 0.9496 171,834 +0.00(+0.00%)
Mar 15, 2004 0.9701 0.9701 0.9496 0.9496 144,169 +0.00(+0.00%)
Mar 12, 2004 0.9624 0.9650 0.9496 0.9496 150,013 -0.01(-1.33%)
Mar 11, 2004 0.9727 0.9727 0.9521 0.9624 137,934 -0.00(-0.27%)
Mar 10, 2004 0.9547 0.9650 0.9521 0.9650 93,125 +0.01(+0.53%)
Mar 09, 2004 0.9727 0.9752 0.9496 0.9598 164,430 +0.01(+0.54%)
Mar 08, 2004 0.9598 0.9727 0.9496 0.9547 219,371 -0.01(-1.06%)
Mar 05, 2004 0.9598 0.9855 0.9598 0.9650 132,869 +0.01(+1.08%)
Mar 04, 2004 0.9496 0.9624 0.9419 0.9547 245,087 +0.01(+0.54%)
Mar 03, 2004 0.9624 0.9624 0.9496 0.9496 151,572 -0.01(-1.07%)
Mar 02, 2004 0.9598 0.9624 0.9521 0.9598 183,913 +0.00(+0.00%)
Mar 01, 2004 0.9598 0.9624 0.9521 0.9598 83,774 +0.02(+1.63%)
Feb 27, 2004 0.9342 0.9547 0.9316 0.9444 162,093 +0.01(+1.38%)
Feb 26, 2004 0.9444 0.9444 0.9265 0.9316 137,545 -0.01(-1.09%)
Feb 25, 2004 0.9496 0.9496 0.9239 0.9419 329,641 -0.01(-0.81%)
Feb 24, 2004 0.9573 0.9573 0.9367 0.9496 323,796 +0.01(+0.54%)
Feb 23, 2004 0.9573 0.9624 0.9444 0.9444 268,076 -0.01(-0.54%)
Feb 20, 2004 0.9624 0.9624 0.9470 0.9496 151,962 -0.01(-0.54%)
Feb 19, 2004 0.9547 0.9624 0.9521 0.9547 172,613 -0.01(-0.53%)
Feb 18, 2004 0.9470 0.9624 0.9470 0.9598 225,605 +0.01(+1.08%)
Feb 17, 2004 0.9547 0.9598 0.9470 0.9496 391,205 +0.01(+0.82%)
Feb 13, 2004 0.9470 0.9496 0.9419 0.9419 207,681 +0.01(+0.82%)
Feb 12, 2004 0.9521 0.9547 0.9316 0.9342 337,044 -0.01(-0.82%)
Feb 11, 2004 0.9470 0.9547 0.9419 0.9419 121,569 -0.01(-0.81%)
Feb 10, 2004 0.9496 0.9521 0.9419 0.9496 163,651 +0.01(+1.09%)
Feb 09, 2004 0.9496 0.9598 0.9367 0.9393 248,594 -0.02(-1.61%)
Feb 06, 2004 0.9496 0.9547 0.9393 0.9547 160,534 +0.02(+1.64%)
Feb 05, 2004 0.9444 0.9496 0.9393 0.9393 200,668 +0.00(+0.27%)
Feb 04, 2004 0.9316 0.9444 0.9316 0.9367 85,722 +0.00(+0.00%)
Feb 03, 2004 0.9444 0.9470 0.9367 0.9367 150,403 +0.01(+0.55%)
Feb 02, 2004 0.9393 0.9470 0.9316 0.9316 138,714 -0.01(-0.55%)
Jan 30, 2004 0.9367 0.9419 0.9265 0.9367 182,354 +0.01(+1.11%)
Jan 29, 2004 0.9598 0.9675 0.9188 0.9265 250,153 -0.03(-2.96%)
Jan 28, 2004 0.9547 0.9624 0.9521 0.9547 226,384 -0.02(-1.85%)
Jan 27, 2004 0.9598 0.9727 0.9573 0.9727 455,886 +0.01(+1.34%)
Jan 26, 2004 0.9675 0.9752 0.9598 0.9598 190,537 -0.01(-0.53%)
Jan 23, 2004 0.9650 0.9675 0.9573 0.9650 137,934 +0.01(+1.08%)
Jan 22, 2004 0.9547 0.9650 0.9547 0.9547 164,820 +0.00(+0.27%)
Jan 21, 2004 0.9675 0.9675 0.9521 0.9521 194,823 -0.01(-0.80%)
Jan 20, 2004 0.9624 0.9624 0.9547 0.9598 134,428 +0.01(+0.54%)
Jan 16, 2004 0.9598 0.9598 0.9521 0.9547 157,417 -0.00(-0.27%)
Jan 15, 2004 0.9573 0.9573 0.9470 0.9573 100,528 +0.00(+0.27%)
Jan 14, 2004 0.9573 0.9573 0.9496 0.9547 101,697 +0.01(+0.54%)
Jan 13, 2004 0.9573 0.9573 0.9496 0.9496 104,814 -0.01(-1.07%)
Jan 12, 2004 0.9521 0.9701 0.9393 0.9598 783,189 +0.01(+0.81%)
Jan 09, 2004 0.9444 0.9521 0.9419 0.9521 82,994 +0.01(+0.54%)
Jan 08, 2004 0.9521 0.9547 0.9393 0.9470 195,992 +0.00(+0.27%)
Jan 07, 2004 0.9444 0.9496 0.9367 0.9444 67,408 +0.01(+1.10%)
Jan 06, 2004 0.9419 0.9470 0.9342 0.9342 350,292 +0.00(+0.28%)
Jan 05, 2004 0.9496 0.9496 0.9290 0.9316 182,744 -0.01(-1.36%)
Jan 02, 2004 0.9393 0.9470 0.9393 0.9444 64,291 +0.01(+1.38%)
Dec 31, 2003 0.9290 0.9393 0.9290 0.9316 123,518 +0.01(+0.55%)
Dec 30, 2003 0.9367 0.9444 0.9265 0.9265 330,810 +0.00(+0.28%)
Dec 29, 2003 0.9444 0.9496 0.9342 0.9239 394,712 -0.02(-2.17%)
Dec 26, 2003 0.9521 0.9598 0.9393 0.9444 130,921 -0.01(-0.54%)
Dec 24, 2003 0.9367 0.9496 0.9342 0.9496 59,226 +0.01(+0.54%)
Dec 23, 2003 0.9367 0.9496 0.9367 0.9444 108,321 +0.01(+1.38%)
Dec 22, 2003 0.9367 0.9496 0.9316 0.9316 213,136 -0.01(-0.55%)
Dec 19, 2003 0.9367 0.9470 0.9290 0.9367 204,564 -0.00(-0.27%)
Dec 18, 2003 0.9342 0.9573 0.9342 0.9393 317,951 +0.01(+1.10%)
Dec 17, 2003 0.9265 0.9290 0.9239 0.9290 147,676 +0.01(+0.56%)
Dec 16, 2003 0.9393 0.9393 0.9239 0.9239 103,646 -0.00(-0.28%)
Dec 15, 2003 0.9213 0.9367 0.9213 0.9265 124,297 +0.01(+0.56%)
Dec 12, 2003 0.9213 0.9342 0.9188 0.9213 151,182 +0.01(+1.13%)
Dec 11, 2003 0.9239 0.9367 0.9111 0.9111 386,529 -0.01(-0.84%)
Dec 10, 2003 0.9188 0.9213 0.9162 0.9188 223,657 +0.01(+1.13%)
Dec 09, 2003 0.9111 0.9188 0.9059 0.9085 292,624 +0.00(+0.28%)
Dec 08, 2003 0.9111 0.9111 0.9008 0.9059 226,384 +0.01(+0.57%)
Dec 05, 2003 0.9059 0.9059 0.9034 0.9008 235,346 -0.00(-0.28%)
Dec 04, 2003 0.9008 0.9111 0.9008 0.9034 116,894 +0.00(+0.28%)
Dec 03, 2003 0.9111 0.9111 0.8982 0.9008 132,090 +0.00(+0.29%)
Dec 02, 2003 0.9188 0.9239 0.8957 0.8982 359,254 -0.01(-1.13%)
Dec 01, 2003 0.9034 0.9085 0.9034 0.9085 77,929 +0.01(+1.14%)
Nov 28, 2003 0.9008 0.9111 0.8982 0.8982 138,324 +0.01(+0.57%)
Nov 26, 2003 0.8931 0.8931 0.8931 0.8931 176,899 +0.01(+0.58%)
Nov 25, 2003 0.9008 0.9059 0.8880 0.8880 410,298 -0.02(-1.70%)
Nov 24, 2003 0.9085 0.9136 0.8854 0.9034 371,722 +0.01(+0.86%)
Nov 21, 2003 0.9111 0.9136 0.9111 0.8957 275,480 -0.00(-0.29%)
Nov 20, 2003 0.9136 0.9188 0.8982 0.8982 136,376 -0.00(-0.28%)
Nov 19, 2003 0.9111 0.9265 0.9008 0.9008 111,828 -0.01(-0.85%)
Nov 18, 2003 0.9290 0.9290 0.9085 0.9085 165,210 -0.01(-0.56%)
Nov 17, 2003 0.9239 0.9265 0.9136 0.9136 228,332 +0.01(+0.85%)
Nov 14, 2003 0.9239 0.9239 0.9059 0.9059 160,534 +0.00(+0.00%)
Nov 13, 2003 0.9136 0.9239 0.9034 0.9059 123,907 -0.01(-0.56%)
Nov 12, 2003 0.9213 0.9213 0.8982 0.9111 250,932 -0.01(-1.11%)
Nov 11, 2003 0.9444 0.9470 0.9213 0.9213 210,798 -0.02(-1.64%)
Nov 10, 2003 0.9290 0.9521 0.9213 0.9367 207,681 -0.01(-1.35%)
Nov 07, 2003 0.9496 0.9496 0.9393 0.9496 78,708 +0.02(+1.65%)
Nov 06, 2003 0.9367 0.9444 0.9342 0.9342 82,605 +0.00(+0.28%)
Nov 05, 2003 0.9444 0.9444 0.9290 0.9316 99,749 +0.00(+0.00%)
Nov 04, 2003 0.9444 0.9444 0.9444 0.9316 61,174 -0.02(-1.89%)
Nov 03, 2003 0.9496 0.9496 0.9496 0.9496 56,109 +0.01(+1.37%)
Oct 31, 2003 0.9342 0.9342 0.9342 0.9367 148,455 +0.01(+0.83%)
Oct 30, 2003 0.9316 0.9316 0.9265 0.9290 109,880 +0.01(+0.56%)
Oct 29, 2003 0.9265 0.9316 0.9136 0.9239 151,572 +0.01(+1.12%)
Oct 28, 2003 0.9265 0.9290 0.9111 0.9136 176,120 -0.01(-0.84%)
Oct 27, 2003 0.9111 0.9239 0.9111 0.9213 83,384 -0.00(-0.28%)
Oct 24, 2003 0.9162 0.9239 0.9034 0.9239 154,689 +0.01(+1.12%)
Oct 23, 2003 0.9162 0.9213 0.9034 0.9136 204,954 -0.00(-0.28%)
Oct 22, 2003 0.9265 0.9265 0.9034 0.9162 270,414 +0.01(+0.85%)
Oct 21, 2003 0.9188 0.9367 0.9085 0.9085 207,292 +0.01(+0.85%)
Oct 20, 2003 0.9136 0.9136 0.9008 0.9008 116,504 +0.00(+0.29%)
Oct 17, 2003 0.9059 0.9136 0.8931 0.8982 114,166 -0.00(-0.28%)
Oct 16, 2003 0.9059 0.9059 0.8982 0.9008 76,370 -0.00(-0.28%)
Oct 15, 2003 0.9111 0.9136 0.8982 0.9034 116,504 -0.01(-0.85%)
Oct 14, 2003 0.9034 0.9111 0.9008 0.9111 51,043 -0.00(-0.28%)
Oct 13, 2003 0.9085 0.9162 0.9085 0.9136 224,046 +0.02(+1.71%)
Oct 10, 2003 0.8957 0.8982 0.8880 0.8982 84,163 +0.00(+0.29%)
Oct 09, 2003 0.8880 0.8982 0.8803 0.8957 64,291 +0.01(+1.16%)
Oct 08, 2003 0.8803 0.8905 0.8803 0.8854 36,626 +0.00(+0.29%)
Oct 07, 2003 0.8957 0.8982 0.8829 0.8829 78,318 -0.00(-0.29%)
Oct 06, 2003 0.8803 0.8957 0.8777 0.8854 85,722 -0.01(-0.86%)
Oct 03, 2003 0.8726 0.8982 0.8726 0.8931 269,245 +0.02(+2.35%)
Oct 02, 2003 0.8726 0.8726 0.8623 0.8726 75,201 +0.01(+0.59%)
Oct 01, 2003 0.8726 0.8777 0.8598 0.8675 99,749 +0.01(+0.60%)
Sep 30, 2003 0.8726 0.8777 0.8572 0.8623 95,463 -0.01(-0.88%)
Sep 29, 2003 0.8777 0.8777 0.8546 0.8700 177,289 -0.00(-0.29%)
Sep 26, 2003 0.8752 0.8752 0.8675 0.8726 111,049 +0.00(+0.29%)
Sep 25, 2003 0.8623 0.8700 0.8546 0.8700 194,823 +0.01(+1.19%)
Sep 24, 2003 0.8572 0.8598 0.8521 0.8598 89,618 +0.01(+0.60%)
Sep 23, 2003 0.8598 0.8598 0.8521 0.8546 180,796 +0.01(+0.60%)
Sep 22, 2003 0.8598 0.8598 0.8495 0.8495 141,831 -0.00(-0.30%)
Sep 19, 2003 0.8546 0.8572 0.8495 0.8521 75,591 -0.00(-0.30%)
Sep 18, 2003 0.8521 0.8546 0.8418 0.8546 126,635 +0.01(+1.22%)
Sep 17, 2003 0.8572 0.8572 0.8418 0.8444 113,387 -0.01(-1.50%)
Sep 16, 2003 0.8546 0.8572 0.8418 0.8572 16,754 +0.00(+0.30%)
Sep 15, 2003 0.8392 0.8572 0.8392 0.8546 178,458 +0.01(+0.60%)
Sep 12, 2003 0.8341 0.8495 0.8341 0.8495 52,212 +0.00(+0.30%)
Sep 11, 2003 0.8495 0.8495 0.8341 0.8469 108,711 -0.00(-0.30%)
Sep 10, 2003 0.8418 0.8521 0.8341 0.8495 53,381 +0.01(+1.53%)
Sep 09, 2003 0.8341 0.8444 0.8341 0.8367 75,201 +0.00(+0.31%)
Sep 08, 2003 0.8187 0.8444 0.8187 0.8341 121,959 +0.00(+0.00%)
Sep 05, 2003 0.8392 0.8418 0.8290 0.8341 70,915 -0.00(-0.31%)
Sep 04, 2003 0.8341 0.8392 0.8290 0.8367 33,509 +0.00(+0.31%)
Sep 03, 2003 0.8341 0.8418 0.8341 0.8341 131,310 +0.00(+0.31%)
Sep 02, 2003 0.8418 0.8418 0.8213 0.8315 116,894 -0.01(-0.61%)
Aug 29, 2003 0.8418 0.8418 0.8341 0.8367 98,970 -0.01(-0.61%)
Aug 28, 2003 0.8418 0.8418 0.8290 0.8418 44,809 +0.00(+0.00%)
Aug 27, 2003 0.8315 0.8418 0.8238 0.8418 74,422 +0.01(+0.92%)
Aug 26, 2003 0.8213 0.8418 0.8213 0.8341 134,817 -0.01(-0.91%)
Aug 25, 2003 0.8264 0.8418 0.8238 0.8418 44,030 +0.02(+2.18%)
Aug 22, 2003 0.8161 0.8341 0.8161 0.8238 118,062 +0.01(+0.63%)
Aug 21, 2003 0.8110 0.8238 0.8110 0.8187 125,466 -0.01(-0.62%)
Aug 20, 2003 0.8161 0.8238 0.8084 0.8238 75,591 +0.01(+1.58%)
Aug 19, 2003 0.8238 0.8238 0.8059 0.8110 114,945 -0.01(-0.94%)
Aug 18, 2003 0.8238 0.8290 0.8084 0.8187 360,423 +0.01(+0.95%)
Aug 15, 2003 0.8238 0.8264 0.8110 0.8110 84,163 -0.00(-0.32%)
Aug 14, 2003 0.8238 0.8264 0.8059 0.8136 96,242 -0.01(-1.25%)
Aug 13, 2003 0.8084 0.8290 0.8084 0.8238 128,193 +0.01(+1.58%)
Aug 12, 2003 0.8315 0.8367 0.8033 0.8110 173,003 -0.02(-2.47%)
Aug 11, 2003 0.8213 0.8367 0.8213 0.8315 72,863 -0.01(-0.92%)
Aug 08, 2003 0.8341 0.8418 0.8213 0.8392 35,457 +0.01(+0.62%)
Aug 07, 2003 0.8341 0.8392 0.8187 0.8341 99,749 +0.00(+0.00%)
Aug 06, 2003 0.8213 0.8341 0.7982 0.8341 144,169 +0.02(+2.85%)
Aug 05, 2003 0.8007 0.8161 0.7879 0.8110 191,706 +0.00(+0.00%)
Aug 04, 2003 0.8059 0.8290 0.7956 0.8110 92,735 +0.00(+0.32%)
Aug 01, 2003 0.8444 0.8444 0.8084 0.8084 169,106 +0.00(+0.00%)
Jul 31, 2003 0.8444 0.8444 0.8084 0.8084 149,234 -0.04(-4.55%)
Jul 30, 2003 0.8264 0.8521 0.8238 0.8469 360,423 +0.02(+2.17%)
Jul 29, 2003 0.8444 0.8444 0.8238 0.8290 236,125 -0.01(-1.52%)
Jul 28, 2003 0.8521 0.8623 0.8418 0.8418 136,766 -0.01(-0.91%)
Jul 25, 2003 0.8598 0.8623 0.8495 0.8495 120,011 -0.00(-0.30%)
Jul 24, 2003 0.8700 0.8700 0.8469 0.8521 44,419 -0.01(-1.19%)
Jul 23, 2003 0.8546 0.8675 0.8469 0.8623 230,670 +0.01(+1.51%)
Jul 22, 2003 0.8649 0.8752 0.8495 0.8495 90,787 -0.01(-0.60%)
Jul 21, 2003 0.8675 0.8777 0.8469 0.8546 151,182 -0.02(-1.77%)
Jul 18, 2003 0.8777 0.8777 0.8598 0.8700 114,166 -0.01(-0.88%)
Jul 17, 2003 0.8752 0.8777 0.8495 0.8777 151,572 +0.00(+0.29%)
Jul 16, 2003 0.8854 0.8880 0.8649 0.8752 189,757 -0.01(-1.45%)
Jul 15, 2003 0.8829 0.8880 0.8675 0.8880 181,965 +0.01(+0.58%)
Jul 14, 2003 0.8752 0.8829 0.8752 0.8829 161,313 +0.01(+1.47%)
Jul 11, 2003 0.8777 0.8803 0.8675 0.8700 46,757 -0.01(-0.88%)
Jul 10, 2003 0.8803 0.8803 0.8675 0.8777 119,231 -0.00(-0.29%)
Jul 09, 2003 0.8803 0.8829 0.8726 0.8803 128,973 +0.01(+0.88%)
Jul 08, 2003 0.8829 0.8854 0.8726 0.8726 173,392 -0.01(-1.16%)
Jul 07, 2003 0.8803 0.8854 0.8726 0.8829 155,079 +0.01(+0.58%)
Jul 03, 2003 0.8829 0.8854 0.8777 0.8777 77,539 +0.00(+0.29%)
Jul 02, 2003 0.8752 0.8829 0.8700 0.8752 163,651 +0.00(+0.00%)
Jul 01, 2003 0.8700 0.8752 0.8675 0.8752 112,607 +0.01(+0.89%)
Jun 30, 2003 0.8752 0.8777 0.8675 0.8675 363,930 -0.01(-1.46%)
Jun 27, 2003 0.8905 0.8905 0.8700 0.8803 139,493 +0.00(+0.00%)
Jun 26, 2003 0.9059 0.9059 0.8777 0.8803 101,697 -0.01(-1.15%)
Jun 25, 2003 0.9008 0.9034 0.8880 0.8905 174,561 +0.00(+0.29%)
Jun 24, 2003 0.8957 0.8982 0.8803 0.8880 77,539 +0.00(+0.29%)
Jun 23, 2003 0.9162 0.9162 0.8854 0.8854 177,678 -0.02(-2.54%)
Jun 20, 2003 0.9188 0.9188 0.9034 0.9085 69,357 -0.01(-1.12%)
Jun 19, 2003 0.9059 0.9188 0.9008 0.9188 144,948 +0.02(+2.29%)
Jun 18, 2003 0.8957 0.9034 0.8905 0.8982 178,068 +0.00(+0.29%)
Jun 17, 2003 0.8982 0.8982 0.8905 0.8957 220,540 +0.00(+0.00%)
Jun 16, 2003 0.8982 0.8982 0.8905 0.8957 99,749 +0.00(+0.00%)
Jun 13, 2003 0.8931 0.8957 0.8854 0.8957 176,120 +0.00(+0.29%)
Jun 12, 2003 0.8854 0.8931 0.8777 0.8931 224,436 +0.01(+0.87%)
Jun 11, 2003 0.8854 0.8854 0.8726 0.8854 52,991 +0.00(+0.00%)
Jun 10, 2003 0.8829 0.8854 0.8777 0.8854 83,384 +0.01(+0.88%)
Jun 09, 2003 0.8803 0.8854 0.8777 0.8777 85,722 -0.01(-0.87%)
Jun 06, 2003 0.8803 0.8880 0.8752 0.8854 158,586 +0.00(+0.00%)
Jun 05, 2003 0.8931 0.8957 0.8752 0.8854 171,444 -0.01(-0.86%)
Jun 04, 2003 0.8675 0.8931 0.8649 0.8931 312,107 +0.02(+2.65%)
Jun 03, 2003 0.8572 0.8726 0.8572 0.8700 133,648 +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.