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 )

1.760 -0.010 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2007 0.7193 0.7234 0.7153 0.7153 204,050 -0.00(-0.56%)
May 30, 2007 0.7153 0.7334 0.7153 0.7193 366,793 +0.00(+0.56%)
May 29, 2007 0.7153 0.7213 0.7133 0.7153 120,439 +0.00(+0.00%)
May 25, 2007 0.7093 0.7234 0.7093 0.7153 172,198 +0.00(+0.56%)
May 24, 2007 0.7173 0.7173 0.7113 0.7113 211,018 +0.00(+0.00%)
May 23, 2007 0.7153 0.7153 0.7093 0.7113 643,506 +0.00(+0.00%)
May 22, 2007 0.7193 0.7213 0.7113 0.7113 438,957 -0.00(-0.56%)
May 21, 2007 0.7153 0.7193 0.7133 0.7153 419,548 +0.00(+0.00%)
May 18, 2007 0.7153 0.7254 0.7133 0.7153 426,515 -0.00(-0.28%)
May 17, 2007 0.7213 0.7254 0.7173 0.7173 205,046 -0.00(-0.56%)
May 16, 2007 0.7254 0.7294 0.7213 0.7213 371,272 -0.01(-1.37%)
May 15, 2007 0.7254 0.7334 0.7213 0.7314 478,274 +0.01(+1.11%)
May 14, 2007 0.7394 0.7394 0.7234 0.7234 317,025 +0.00(+0.28%)
May 11, 2007 0.7254 0.7274 0.7173 0.7213 267,256 -0.00(-0.28%)
May 10, 2007 0.7274 0.7274 0.7198 0.7234 139,351 -0.00(-0.28%)
May 09, 2007 0.7193 0.7274 0.7193 0.7254 215,995 +0.01(+0.84%)
May 08, 2007 0.7213 0.7213 0.7173 0.7193 121,435 +0.00(+0.28%)
May 07, 2007 0.7213 0.7234 0.7173 0.7173 151,793 -0.00(-0.28%)
May 04, 2007 0.7234 0.7234 0.7173 0.7193 177,175 -0.00(-0.56%)
May 03, 2007 0.7173 0.7234 0.7133 0.7234 277,210 +0.00(+0.28%)
May 02, 2007 0.7213 0.7213 0.7153 0.7213 178,171 +0.00(+0.00%)
May 01, 2007 0.7173 0.7213 0.7153 0.7213 191,608 +0.00(+0.28%)
Apr 30, 2007 0.7193 0.7193 0.7113 0.7193 198,576 +0.00(+0.00%)
Apr 27, 2007 0.7173 0.7193 0.7133 0.7193 132,881 +0.00(+0.56%)
Apr 26, 2007 0.7133 0.7173 0.7113 0.7153 176,180 -0.00(-0.56%)
Apr 25, 2007 0.7153 0.7193 0.7153 0.7193 188,124 +0.00(+0.56%)
Apr 24, 2007 0.7153 0.7193 0.7153 0.7153 100,034 +0.00(+0.00%)
Apr 23, 2007 0.7153 0.7173 0.7153 0.7153 98,541 -0.00(-0.28%)
Apr 20, 2007 0.7133 0.7173 0.7133 0.7173 177,175 +0.00(+0.56%)
Apr 19, 2007 0.7133 0.7153 0.7113 0.7133 175,184 +0.00(+0.00%)
Apr 18, 2007 0.7113 0.7173 0.7113 0.7133 183,645 -0.00(-0.28%)
Apr 17, 2007 0.7133 0.7153 0.7073 0.7153 297,117 +0.00(+0.00%)
Apr 16, 2007 0.7113 0.7153 0.7093 0.7153 382,221 +0.00(+0.56%)
Apr 13, 2007 0.7053 0.7113 0.7033 0.7113 320,011 +0.00(+0.28%)
Apr 12, 2007 0.7033 0.7113 0.7012 0.7093 192,603 +0.01(+0.86%)
Apr 11, 2007 0.6972 0.7093 0.6972 0.7033 250,335 +0.00(+0.00%)
Apr 10, 2007 0.6992 0.7053 0.6972 0.7033 83,113 +0.00(+0.29%)
Apr 09, 2007 0.6952 0.7053 0.6952 0.7012 142,337 +0.01(+0.87%)
Apr 05, 2007 0.6952 0.6992 0.6932 0.6952 347,881 -0.00(-0.29%)
Apr 04, 2007 0.6952 0.6992 0.6932 0.6972 188,622 +0.00(+0.00%)
Apr 03, 2007 0.6952 0.7053 0.6952 0.6972 222,465 +0.00(+0.29%)
Apr 02, 2007 0.7012 0.7012 0.6932 0.6952 133,379 +0.00(+0.00%)
Mar 30, 2007 0.6952 0.6992 0.6932 0.6952 98,541 +0.00(+0.29%)
Mar 29, 2007 0.6972 0.7012 0.6932 0.6932 237,893 -0.01(-0.86%)
Mar 28, 2007 0.7033 0.7033 0.6992 0.6992 112,974 -0.01(-0.85%)
Mar 27, 2007 0.7093 0.7093 0.7053 0.7053 197,580 +0.00(+0.00%)
Mar 26, 2007 0.7073 0.7093 0.7012 0.7053 417,557 -0.00(-0.57%)
Mar 23, 2007 0.7033 0.7113 0.7033 0.7093 125,914 +0.01(+0.86%)
Mar 22, 2007 0.7053 0.7073 0.7033 0.7033 230,925 -0.00(-0.28%)
Mar 21, 2007 0.7053 0.7113 0.7033 0.7053 127,904 +0.00(+0.00%)
Mar 20, 2007 0.7033 0.7053 0.7033 0.7053 86,597 +0.00(+0.29%)
Mar 19, 2007 0.7012 0.7053 0.6972 0.7033 160,752 +0.01(+0.86%)
Mar 16, 2007 0.6912 0.7012 0.6912 0.6972 146,816 +0.00(+0.58%)
Mar 15, 2007 0.6992 0.7012 0.6892 0.6932 229,930 -0.00(-0.58%)
Mar 14, 2007 0.7033 0.7073 0.6953 0.6972 128,900 -0.00(-0.28%)
Mar 13, 2007 0.6992 0.7073 0.6992 0.6992 186,134 +0.00(+0.00%)
Mar 12, 2007 0.7010 0.7093 0.6952 0.6992 232,418 +0.00(+0.00%)
Mar 09, 2007 0.7012 0.7012 0.6972 0.6992 204,548 +0.00(+0.58%)
Mar 08, 2007 0.6972 0.7023 0.6952 0.6952 179,664 +0.00(+0.29%)
Mar 07, 2007 0.6791 0.6932 0.6791 0.6932 188,124 +0.01(+2.07%)
Mar 06, 2007 0.6872 0.6912 0.6751 0.6791 407,106 +0.00(+0.30%)
Mar 05, 2007 0.7073 0.7073 0.6771 0.6771 440,450 -0.03(-4.26%)
Mar 02, 2007 0.7033 0.7093 0.7017 0.7073 99,536 +0.00(+0.57%)
Mar 01, 2007 0.7113 0.7133 0.6992 0.7033 233,911 -0.01(-1.13%)
Feb 28, 2007 0.7113 0.7133 0.7032 0.7113 311,550 -0.00(-0.28%)
Feb 27, 2007 0.7173 0.7193 0.6992 0.7133 133,379 -0.01(-1.11%)
Feb 26, 2007 0.7213 0.7213 0.7133 0.7213 91,573 +0.00(+0.00%)
Feb 23, 2007 0.7274 0.7274 0.7153 0.7213 111,979 -0.01(-0.83%)
Feb 22, 2007 0.7193 0.7274 0.7113 0.7274 124,421 +0.01(+1.69%)
Feb 21, 2007 0.7133 0.7274 0.7133 0.7153 191,110 -0.01(-0.84%)
Feb 20, 2007 0.7173 0.7213 0.7173 0.7213 97,546 +0.00(+0.00%)
Feb 16, 2007 0.7093 0.7213 0.7093 0.7213 190,613 +0.01(+1.99%)
Feb 15, 2007 0.7133 0.7173 0.7073 0.7073 288,159 -0.01(-0.85%)
Feb 14, 2007 0.7173 0.7213 0.7093 0.7133 304,583 +0.00(+0.00%)
Feb 13, 2007 0.7133 0.7173 0.7113 0.7133 139,351 -0.00(-0.57%)
Feb 12, 2007 0.7133 0.7213 0.7133 0.7174 275,130 +0.00(+0.01%)
Feb 09, 2007 0.7193 0.7213 0.7113 0.7173 242,372 -0.00(-0.28%)
Feb 08, 2007 0.7133 0.7213 0.7073 0.7193 340,913 +0.00(+0.28%)
Feb 07, 2007 0.7113 0.7213 0.7093 0.7173 249,340 +0.00(+0.28%)
Feb 06, 2007 0.7133 0.7193 0.7073 0.7153 303,587 +0.00(+0.56%)
Feb 05, 2007 0.7133 0.7153 0.7073 0.7113 193,101 -0.00(-0.28%)
Feb 02, 2007 0.7113 0.7153 0.7033 0.7133 255,809 +0.00(+0.57%)
Feb 01, 2007 0.7033 0.7113 0.7033 0.7093 248,344 +0.00(+0.28%)
Jan 31, 2007 0.7033 0.7073 0.6972 0.7073 474,293 +0.01(+1.15%)
Jan 30, 2007 0.6932 0.7053 0.6932 0.6992 311,052 -0.00(-0.29%)
Jan 29, 2007 0.6952 0.7012 0.6952 0.7012 308,564 +0.00(+0.00%)
Jan 26, 2007 0.7012 0.7033 0.6992 0.7012 336,932 +0.00(+0.00%)
Jan 25, 2007 0.7033 0.7073 0.6972 0.7012 600,705 -0.01(-0.85%)
Jan 24, 2007 0.7053 0.7113 0.7012 0.7073 306,076 -0.00(-0.28%)
Jan 23, 2007 0.7053 0.7093 0.7033 0.7093 205,046 +0.00(+0.28%)
Jan 22, 2007 0.7093 0.7093 0.6992 0.7073 334,941 +0.00(+0.28%)
Jan 19, 2007 0.7053 0.7093 0.7053 0.7053 270,740 +0.00(+0.29%)
Jan 18, 2007 0.7073 0.7073 0.7033 0.7033 260,786 -0.00(-0.28%)
Jan 17, 2007 0.7073 0.7093 0.7053 0.7053 187,129 +0.00(+0.29%)
Jan 16, 2007 0.7012 0.7073 0.6972 0.7033 133,877 +0.00(+0.00%)
Jan 12, 2007 0.7033 0.7053 0.6992 0.7033 186,134 +0.00(+0.29%)
Jan 11, 2007 0.7053 0.7053 0.6952 0.7012 210,520 -0.00(-0.29%)
Jan 10, 2007 0.6952 0.7053 0.6952 0.7033 219,478 +0.01(+0.86%)
Jan 09, 2007 0.7012 0.7053 0.6972 0.6972 160,752 -0.01(-1.14%)
Jan 08, 2007 0.7053 0.7093 0.6932 0.7053 376,747 +0.00(+0.00%)
Jan 05, 2007 0.7093 0.7093 0.7053 0.7053 192,106 +0.00(+0.00%)
Jan 04, 2007 0.7133 0.7153 0.7053 0.7053 410,092 -0.01(-0.85%)
Jan 03, 2007 0.7133 0.7173 0.7073 0.7113 122,928 +0.00(+0.28%)
Dec 29, 2006 0.7073 0.7153 0.7035 0.7093 113,472 +0.00(+0.28%)
Dec 28, 2006 0.7113 0.7113 0.7033 0.7073 266,758 -0.00(-0.28%)
Dec 27, 2006 0.7012 0.7113 0.6992 0.7093 139,849 -0.00(-0.28%)
Dec 26, 2006 0.7073 0.7133 0.7073 0.7113 144,826 +0.00(+0.00%)
Dec 22, 2006 0.7073 0.7133 0.7053 0.7113 205,046 +0.00(+0.28%)
Dec 21, 2006 0.7073 0.7213 0.7012 0.7093 262,279 +0.00(+0.28%)
Dec 20, 2006 0.7093 0.7133 0.7053 0.7073 321,504 +0.00(+0.57%)
Dec 19, 2006 0.6992 0.7073 0.6992 0.7033 216,492 -0.00(-0.28%)
Dec 18, 2006 0.6992 0.7053 0.6952 0.7053 614,640 +0.00(+0.57%)
Dec 15, 2006 0.7012 0.7053 0.6912 0.7012 442,441 +0.00(+0.29%)
Dec 14, 2006 0.7012 0.7073 0.6932 0.6992 155,775 -0.00(-0.57%)
Dec 13, 2006 0.7033 0.7093 0.6952 0.7033 253,321 -0.00(-0.57%)
Dec 12, 2006 0.7053 0.7093 0.7012 0.7073 141,840 +0.00(+0.28%)
Dec 11, 2006 0.7033 0.7093 0.7012 0.7053 217,985 +0.00(+0.00%)
Dec 08, 2006 0.7053 0.7053 0.6972 0.7053 256,805 +0.00(+0.00%)
Dec 07, 2006 0.7073 0.7093 0.7012 0.7053 124,918 +0.00(+0.00%)
Dec 06, 2006 0.7033 0.7073 0.7033 0.7053 212,511 -0.00(-0.28%)
Dec 05, 2006 0.6972 0.7073 0.6972 0.7073 323,992 +0.00(+0.00%)
Dec 04, 2006 0.6992 0.7073 0.6992 0.7073 162,245 +0.00(+0.28%)
Dec 01, 2006 0.7032 0.7073 0.6992 0.7053 199,571 +0.01(+1.45%)
Nov 30, 2006 0.6932 0.6972 0.6912 0.6952 161,747 +0.00(+0.29%)
Nov 29, 2006 0.6932 0.6972 0.6912 0.6932 139,849 +0.00(+0.00%)
Nov 28, 2006 0.6932 0.6972 0.6892 0.6932 175,184 -0.00(-0.29%)
Nov 27, 2006 0.6972 0.6992 0.6912 0.6952 140,844 -0.00(-0.29%)
Nov 24, 2006 0.6932 0.6972 0.6912 0.6972 102,025 +0.00(+0.58%)
Nov 22, 2006 0.6952 0.6952 0.6872 0.6932 241,377 +0.00(+0.00%)
Nov 21, 2006 0.6892 0.6972 0.6832 0.6932 670,381 -0.00(-0.58%)
Nov 20, 2006 0.6972 0.7012 0.6892 0.6972 309,062 -0.00(-0.29%)
Nov 17, 2006 0.6992 0.7073 0.6972 0.6992 186,631 -0.01(-0.85%)
Nov 16, 2006 0.7033 0.7073 0.6952 0.7053 164,733 +0.00(+0.29%)
Nov 15, 2006 0.6952 0.7033 0.6933 0.7033 351,365 +0.00(+0.57%)
Nov 14, 2006 0.7033 0.7053 0.6972 0.6992 153,286 -0.01(-1.14%)
Nov 13, 2006 0.6992 0.7073 0.6952 0.7073 308,066 +0.01(+1.15%)
Nov 10, 2006 0.6972 0.6992 0.6892 0.6992 184,641 +0.01(+1.16%)
Nov 09, 2006 0.6952 0.6952 0.6892 0.6912 204,548 -0.00(-0.29%)
Nov 08, 2006 0.6912 0.6992 0.6899 0.6932 131,886 +0.00(+0.00%)
Nov 07, 2006 0.7012 0.7012 0.6892 0.6932 163,738 -0.00(-0.29%)
Nov 06, 2006 0.6952 0.6992 0.6932 0.6952 61,712 +0.00(+0.29%)
Nov 03, 2006 0.6952 0.6992 0.6912 0.6932 60,717 -0.00(-0.58%)
Nov 02, 2006 0.6932 0.6972 0.6932 0.6972 68,182 +0.00(+0.00%)
Nov 01, 2006 0.6952 0.7012 0.6932 0.6972 74,652 -0.00(-0.29%)
Oct 31, 2006 0.6972 0.7012 0.6932 0.6992 116,955 -0.00(-0.57%)
Oct 30, 2006 0.6892 0.7053 0.6892 0.7033 196,585 +0.01(+1.74%)
Oct 27, 2006 0.7012 0.7033 0.6892 0.6912 186,631 -0.01(-0.86%)
Oct 26, 2006 0.6952 0.6972 0.6852 0.6972 347,881 +0.01(+0.87%)
Oct 25, 2006 0.6932 0.6952 0.6852 0.6912 481,261 +0.01(+0.88%)
Oct 24, 2006 0.6912 0.6952 0.6812 0.6852 462,846 -0.00(-0.29%)
Oct 23, 2006 0.6912 0.6952 0.6852 0.6872 298,113 -0.01(-0.87%)
Oct 20, 2006 0.7012 0.7033 0.6912 0.6932 184,641 -0.01(-1.71%)
Oct 19, 2006 0.6992 0.7073 0.6952 0.7053 186,134 +0.01(+1.15%)
Oct 18, 2006 0.6912 0.7012 0.6832 0.6972 354,351 +0.00(+0.29%)
Oct 17, 2006 0.6952 0.6992 0.6935 0.6952 134,872 +0.00(+0.00%)
Oct 16, 2006 0.6912 0.6992 0.6894 0.6952 205,046 +0.00(+0.00%)
Oct 13, 2006 0.6992 0.6992 0.6872 0.6952 110,485 +0.00(+0.00%)
Oct 12, 2006 0.6932 0.6952 0.6872 0.6952 151,793 +0.00(+0.00%)
Oct 11, 2006 0.6892 0.6972 0.6892 0.6952 199,571 +0.01(+0.87%)
Oct 10, 2006 0.6952 0.6952 0.6892 0.6892 154,282 -0.00(-0.58%)
Oct 09, 2006 0.6912 0.6952 0.6892 0.6932 183,147 +0.00(+0.29%)
Oct 06, 2006 0.6892 0.6952 0.6892 0.6912 78,136 -0.00(-0.29%)
Oct 05, 2006 0.6912 0.6952 0.6892 0.6932 309,062 +0.00(+0.29%)
Oct 04, 2006 0.6972 0.6972 0.6912 0.6912 151,296 +0.00(+0.00%)
Oct 03, 2006 0.6872 0.6932 0.6872 0.6912 129,398 +0.00(+0.29%)
Oct 02, 2006 0.6892 0.6952 0.6872 0.6892 66,689 +0.00(+0.29%)
Sep 29, 2006 0.6872 0.6912 0.6872 0.6872 153,784 +0.00(+0.29%)
Sep 28, 2006 0.6932 0.7073 0.6832 0.6852 310,555 -0.01(-1.45%)
Sep 27, 2006 0.7033 0.7093 0.6932 0.6952 312,545 -0.02(-2.26%)
Sep 26, 2006 0.7073 0.7133 0.7033 0.7113 159,259 +0.00(+0.57%)
Sep 25, 2006 0.7033 0.7133 0.7033 0.7073 175,184 +0.00(+0.00%)
Sep 22, 2006 0.7093 0.7113 0.7012 0.7073 178,171 +0.00(+0.57%)
Sep 21, 2006 0.7093 0.7093 0.7033 0.7033 238,888 -0.01(-0.85%)
Sep 20, 2006 0.7173 0.7173 0.7073 0.7093 309,062 -0.01(-1.12%)
Sep 19, 2006 0.6972 0.7213 0.6972 0.7173 396,156 +0.01(+1.13%)
Sep 18, 2006 0.7033 0.7093 0.6972 0.7093 186,134 +0.01(+1.44%)
Sep 15, 2006 0.7033 0.7033 0.6972 0.6992 110,485 -0.00(-0.57%)
Sep 14, 2006 0.7033 0.7093 0.6975 0.7033 144,328 +0.01(+0.86%)
Sep 13, 2006 0.7073 0.7093 0.6972 0.6972 190,613 -0.01(-0.86%)
Sep 12, 2006 0.7033 0.7093 0.6972 0.7033 181,654 +0.01(+1.45%)
Sep 11, 2006 0.6912 0.6972 0.6892 0.6932 148,807 -0.00(-0.58%)
Sep 08, 2006 0.6972 0.7033 0.6872 0.6972 92,071 -0.01(-0.86%)
Sep 07, 2006 0.6872 0.7033 0.6832 0.7033 116,458 +0.02(+2.34%)
Sep 06, 2006 0.7012 0.7053 0.6872 0.6872 104,016 -0.02(-2.56%)
Sep 05, 2006 0.7073 0.7093 0.6992 0.7053 99,039 +0.01(+1.45%)
Sep 01, 2006 0.7053 0.7053 0.6932 0.6952 135,867 -0.01(-0.86%)
Aug 31, 2006 0.6972 0.7033 0.6972 0.7012 108,495 +0.00(+0.58%)
Aug 30, 2006 0.7153 0.7153 0.6892 0.6972 354,351 -0.01(-1.98%)
Aug 29, 2006 0.6992 0.7193 0.6992 0.7113 493,205 +0.01(+1.43%)
Aug 28, 2006 0.6932 0.7033 0.6922 0.7012 279,698 +0.01(+1.45%)
Aug 25, 2006 0.6872 0.7093 0.6872 0.6912 357,337 +0.00(+0.29%)
Aug 24, 2006 0.6872 0.6912 0.6852 0.6892 233,911 +0.00(+0.59%)
Aug 23, 2006 0.6892 0.6892 0.6852 0.6852 216,492 +0.00(+0.00%)
Aug 22, 2006 0.6892 0.6912 0.6852 0.6852 194,594 -0.00(-0.58%)
Aug 21, 2006 0.6912 0.6912 0.6892 0.6892 170,208 -0.00(-0.29%)
Aug 18, 2006 0.6892 0.6912 0.6872 0.6912 116,458 +0.00(+0.29%)
Aug 17, 2006 0.6892 0.6912 0.6852 0.6892 63,703 +0.00(+0.00%)
Aug 16, 2006 0.6852 0.6912 0.6852 0.6892 259,293 +0.00(+0.59%)
Aug 15, 2006 0.6912 0.6912 0.6832 0.6852 277,210 -0.01(-0.87%)
Aug 14, 2006 0.6852 0.6912 0.6852 0.6912 257,800 +0.00(+0.58%)
Aug 11, 2006 0.6892 0.6892 0.6832 0.6872 229,930 -0.00(-0.29%)
Aug 10, 2006 0.6892 0.6892 0.6838 0.6892 162,742 +0.00(+0.00%)
Aug 09, 2006 0.6872 0.6892 0.6852 0.6892 128,402 +0.00(+0.29%)
Aug 08, 2006 0.6852 0.6872 0.6791 0.6872 112,974 +0.01(+1.18%)
Aug 07, 2006 0.6832 0.6852 0.6791 0.6791 64,699 -0.01(-0.88%)
Aug 04, 2006 0.6832 0.6852 0.6791 0.6852 117,951 +0.01(+0.89%)
Aug 03, 2006 0.6791 0.6832 0.6771 0.6791 114,965 +0.00(+0.00%)
Aug 02, 2006 0.6832 0.6852 0.6738 0.6791 189,617 -0.00(-0.59%)
Aug 01, 2006 0.6852 0.6852 0.6731 0.6832 159,259 +0.00(+0.30%)
Jul 31, 2006 0.6832 0.6872 0.6791 0.6812 204,548 -0.01(-0.88%)
Jul 28, 2006 0.6812 0.6872 0.6796 0.6872 151,793 +0.00(+0.29%)
Jul 27, 2006 0.6972 0.6972 0.6767 0.6852 296,122 -0.01(-2.01%)
Jul 26, 2006 0.6791 0.6992 0.6751 0.6992 470,311 +0.02(+2.96%)
Jul 25, 2006 0.6771 0.6791 0.6711 0.6791 171,701 +0.00(+0.60%)
Jul 24, 2006 0.6691 0.6751 0.6691 0.6751 142,835 +0.01(+0.90%)
Jul 21, 2006 0.6731 0.6771 0.6691 0.6691 98,541 +0.00(+0.00%)
Jul 20, 2006 0.6751 0.6791 0.6671 0.6691 115,462 +0.00(+0.00%)
Jul 19, 2006 0.6751 0.6791 0.6691 0.6691 98,043 +0.00(+0.00%)
Jul 18, 2006 0.6691 0.6811 0.6691 0.6691 192,603 -0.00(-0.60%)
Jul 17, 2006 0.6711 0.6832 0.6691 0.6731 227,441 +0.00(+0.00%)
Jul 14, 2006 0.6711 0.6751 0.6671 0.6731 194,594 +0.00(+0.30%)
Jul 13, 2006 0.6711 0.6711 0.6671 0.6711 128,900 +0.00(+0.30%)
Jul 12, 2006 0.6691 0.6711 0.6651 0.6691 147,314 +0.00(+0.60%)
Jul 11, 2006 0.6691 0.6711 0.6631 0.6651 120,937 -0.00(-0.60%)
Jul 10, 2006 0.6691 0.6691 0.6633 0.6691 195,590 +0.00(+0.60%)
Jul 07, 2006 0.6691 0.6711 0.6631 0.6651 326,481 +0.00(+0.00%)
Jul 06, 2006 0.6671 0.6691 0.6631 0.6651 226,944 -0.00(-0.60%)
Jul 05, 2006 0.6631 0.6691 0.6631 0.6691 25,879 +0.01(+0.91%)
Jul 03, 2006 0.6691 0.6691 0.6619 0.6631 35,335 -0.00(-0.60%)
Jun 30, 2006 0.6611 0.6671 0.6611 0.6671 115,960 +0.00(+0.61%)
Jun 29, 2006 0.6631 0.6651 0.6611 0.6631 144,826 +0.00(+0.00%)
Jun 28, 2006 0.6550 0.6691 0.6550 0.6631 413,575 -0.01(-0.90%)
Jun 27, 2006 0.6631 0.6691 0.6611 0.6691 188,622 +0.00(+0.60%)
Jun 26, 2006 0.6591 0.6651 0.6591 0.6651 134,872 +0.00(+0.30%)
Jun 23, 2006 0.6671 0.6691 0.6611 0.6631 263,275 +0.00(+0.30%)
Jun 22, 2006 0.6671 0.6691 0.6591 0.6611 227,939 -0.00(-0.60%)
Jun 21, 2006 0.6611 0.6691 0.6591 0.6651 119,444 +0.00(+0.30%)
Jun 20, 2006 0.6591 0.6691 0.6591 0.6631 311,052 +0.00(+0.61%)
Jun 19, 2006 0.6631 0.6631 0.6570 0.6591 150,300 -0.00(-0.30%)
Jun 16, 2006 0.6631 0.6651 0.6591 0.6611 95,057 +0.00(+0.00%)
Jun 15, 2006 0.6591 0.6651 0.6591 0.6611 132,881 +0.00(+0.00%)
Jun 14, 2006 0.6651 0.6651 0.6611 0.6611 163,738 +0.00(+0.30%)
Jun 13, 2006 0.6671 0.6671 0.6570 0.6591 214,999 -0.00(-0.30%)
Jun 12, 2006 0.6611 0.6684 0.6611 0.6611 515,601 +0.01(+0.92%)
Jun 09, 2006 0.6570 0.6611 0.6462 0.6550 362,812 +0.00(+0.61%)
Jun 08, 2006 0.6611 0.6631 0.6430 0.6510 317,522 -0.00(-0.31%)
Jun 07, 2006 0.6631 0.6631 0.6530 0.6530 172,696 -0.00(-0.61%)
Jun 06, 2006 0.6671 0.6671 0.6550 0.6570 244,363 -0.01(-1.21%)
Jun 05, 2006 0.6691 0.6691 0.6651 0.6651 102,523 -0.00(-0.30%)
Jun 02, 2006 0.6651 0.6671 0.6593 0.6671 194,594 +0.01(+1.53%)
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.