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, Jun 18, 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 30, 2008 0.8058 0.8058 0.7955 0.8058 60,959 +0.01(+0.64%)
May 29, 2008 0.7904 0.8058 0.7904 0.8006 84,352 +0.01(+0.97%)
May 28, 2008 0.8058 0.8058 0.7904 0.7929 77,061 +0.00(+0.32%)
May 27, 2008 0.7981 0.8032 0.7878 0.7904 97,457 -0.00(-0.32%)
May 26, 2008 0.8032 0.8032 0.7801 0.7929 0 +0.00(+0.00%)
May 23, 2008 0.8032 0.8032 0.7801 0.7929 71,165 -0.01(-1.28%)
May 22, 2008 0.7955 0.8032 0.7852 0.8032 99,651 +0.00(+0.32%)
May 21, 2008 0.8006 0.8083 0.8000 0.8006 67,965 +0.01(+0.97%)
May 20, 2008 0.7929 0.7958 0.7878 0.7929 102,589 -0.01(-1.28%)
May 19, 2008 0.7986 0.8099 0.7724 0.8032 63,453 +0.00(+0.00%)
May 16, 2008 0.7981 0.8058 0.7955 0.8032 44,440 +0.00(+0.00%)
May 15, 2008 0.7904 0.8083 0.7904 0.8032 37,176 +0.01(+0.97%)
May 14, 2008 0.8006 0.8083 0.7929 0.7955 268,457 -0.01(-0.64%)
May 13, 2008 0.8109 0.8135 0.8006 0.8006 46,965 -0.02(-2.19%)
May 12, 2008 0.8237 0.8263 0.8083 0.8186 109,159 +0.00(+0.00%)
May 09, 2008 0.8212 0.8237 0.8109 0.8186 38,984 -0.01(-0.62%)
May 08, 2008 0.8237 0.8263 0.8160 0.8237 82,657 +0.02(+1.90%)
May 07, 2008 0.8160 0.8289 0.8083 0.8083 121,930 -0.01(-0.63%)
May 06, 2008 0.8032 0.8135 0.7929 0.8135 184,416 +0.01(+1.60%)
May 05, 2008 0.8083 0.8160 0.7981 0.8006 83,479 -0.01(-0.64%)
May 02, 2008 0.8083 0.8148 0.7981 0.8058 109,421 -0.00(-0.32%)
May 01, 2008 0.7929 0.8160 0.7929 0.8083 149,255 +0.01(+1.61%)
Apr 30, 2008 0.7904 0.7955 0.7878 0.7955 93,626 +0.01(+0.65%)
Apr 29, 2008 0.7852 0.7904 0.7827 0.7904 74,567 +0.01(+0.65%)
Apr 28, 2008 0.7904 0.7955 0.7827 0.7852 125,850 +0.01(+0.66%)
Apr 25, 2008 0.7852 0.7852 0.7801 0.7801 59,879 +0.00(+0.00%)
Apr 24, 2008 0.7801 0.7827 0.7750 0.7801 104,791 +0.01(+0.66%)
Apr 23, 2008 0.7775 0.7801 0.7698 0.7750 95,127 +0.01(+1.00%)
Apr 22, 2008 0.7673 0.7724 0.7621 0.7673 146,145 +0.01(+0.67%)
Apr 21, 2008 0.7698 0.7724 0.7596 0.7621 143,405 -0.01(-1.00%)
Apr 18, 2008 0.7673 0.7724 0.7673 0.7698 62,350 +0.01(+1.01%)
Apr 17, 2008 0.7750 0.7750 0.7596 0.7621 96,475 -0.01(-1.33%)
Apr 16, 2008 0.7621 0.7750 0.7621 0.7724 79,808 +0.01(+1.69%)
Apr 15, 2008 0.7647 0.7647 0.7570 0.7596 84,784 -0.01(-0.67%)
Apr 14, 2008 0.7621 0.7724 0.7621 0.7647 72,092 +0.01(+1.02%)
Apr 11, 2008 0.7570 0.7673 0.7570 0.7570 47,152 -0.01(-1.34%)
Apr 10, 2008 0.7621 0.7673 0.7570 0.7673 52,608 +0.01(+1.01%)
Apr 09, 2008 0.7544 0.7621 0.7493 0.7596 78,717 +0.00(+0.34%)
Apr 08, 2008 0.7544 0.7647 0.7519 0.7570 101,533 +0.00(+0.34%)
Apr 07, 2008 0.7621 0.7621 0.7519 0.7544 103,388 +0.00(+0.34%)
Apr 04, 2008 0.7570 0.7647 0.7519 0.7519 209,395 -0.01(-0.68%)
Apr 03, 2008 0.7621 0.7673 0.7570 0.7570 109,912 +0.00(+0.00%)
Apr 02, 2008 0.7801 0.7801 0.7570 0.7570 276,679 -0.02(-2.64%)
Apr 01, 2008 0.7673 0.7827 0.7596 0.7775 114,615 +0.02(+2.71%)
Mar 31, 2008 0.7750 0.7750 0.7570 0.7570 153,927 -0.02(-2.32%)
Mar 28, 2008 0.7827 0.7827 0.7647 0.7750 64,298 -0.01(-0.98%)
Mar 27, 2008 0.7647 0.7827 0.7621 0.7827 58,231 +0.02(+2.69%)
Mar 26, 2008 0.7621 0.7750 0.7574 0.7621 100,929 +0.00(+0.34%)
Mar 25, 2008 0.7570 0.7621 0.7339 0.7596 89,238 +0.02(+2.42%)
Mar 24, 2008 0.7519 0.7621 0.7339 0.7416 59,232 -0.02(-2.36%)
Mar 21, 2008 0.7185 0.7596 0.7185 0.7596 136,882 +0.00(+0.00%)
Mar 20, 2008 0.7185 0.7596 0.7185 0.7596 136,882 +0.04(+5.71%)
Mar 19, 2008 0.7185 0.7314 0.7185 0.7185 90,797 +0.00(+0.00%)
Mar 18, 2008 0.7288 0.7365 0.7134 0.7185 185,083 +0.01(+1.08%)
Mar 17, 2008 0.7519 0.7570 0.6877 0.7108 219,005 -0.04(-5.78%)
Mar 14, 2008 0.7621 0.7801 0.7544 0.7544 184,713 -0.01(-1.01%)
Mar 13, 2008 0.7698 0.7698 0.7570 0.7621 48,711 -0.01(-1.00%)
Mar 12, 2008 0.7698 0.7812 0.7621 0.7698 31,175 +0.01(+1.01%)
Mar 11, 2008 0.7621 0.7698 0.7621 0.7621 71,430 -0.00(-0.34%)
Mar 10, 2008 0.7596 0.7724 0.7596 0.7647 82,863 -0.01(-0.67%)
Mar 07, 2008 0.7673 0.7750 0.7673 0.7698 41,034 +0.00(+0.00%)
Mar 06, 2008 0.7775 0.7801 0.7673 0.7698 75,989 -0.01(-1.32%)
Mar 05, 2008 0.7852 0.8212 0.7673 0.7801 577,910 +0.01(+0.66%)
Mar 04, 2008 0.8032 0.8032 0.7750 0.7750 144,855 -0.03(-3.51%)
Mar 03, 2008 0.7929 0.8135 0.7776 0.8032 120,414 +0.01(+1.62%)
Feb 29, 2008 0.7929 0.7929 0.7724 0.7904 109,502 -0.01(-0.65%)
Feb 28, 2008 0.7827 0.7981 0.7791 0.7955 104,826 +0.02(+2.99%)
Feb 27, 2008 0.7878 0.7929 0.7724 0.7724 218,312 -0.06(-6.81%)
Feb 26, 2008 0.7827 0.8443 0.7673 0.8289 421,808 +0.06(+7.67%)
Feb 25, 2008 0.7698 0.7801 0.7673 0.7698 77,548 +0.00(+0.33%)
Feb 22, 2008 0.7775 0.7852 0.7673 0.7673 58,453 -0.02(-1.97%)
Feb 21, 2008 0.7673 0.7865 0.7647 0.7827 101,709 +0.01(+0.66%)
Feb 20, 2008 0.7750 0.7827 0.7647 0.7775 129,338 -0.01(-0.66%)
Feb 19, 2008 0.7750 0.7929 0.7699 0.7827 33,903 +0.01(+0.99%)
Feb 18, 2008 0.7698 0.7929 0.7621 0.7750 0 +0.00(+0.00%)
Feb 15, 2008 0.7698 0.7929 0.7621 0.7750 75,210 +0.00(+0.33%)
Feb 14, 2008 0.7904 0.8032 0.7698 0.7724 160,750 -0.01(-1.31%)
Feb 13, 2008 0.8135 0.8135 0.7775 0.7827 65,467 -0.01(-0.65%)
Feb 12, 2008 0.7955 0.8135 0.6826 0.7878 66,520 +0.01(+1.32%)
Feb 11, 2008 0.7750 0.7852 0.7698 0.7775 77,770 -0.01(-1.30%)
Feb 08, 2008 0.8212 0.8212 0.7801 0.7878 116,517 -0.03(-3.46%)
Feb 07, 2008 0.8212 0.8314 0.8160 0.8160 49,880 -0.02(-1.85%)
Feb 06, 2008 0.8417 0.8417 0.8161 0.8314 178,088 -0.01(-0.61%)
Feb 05, 2008 0.8237 0.8417 0.8186 0.8366 244,725 +0.01(+1.24%)
Feb 04, 2008 0.8006 0.8366 0.7904 0.8263 350,331 +0.02(+2.55%)
Feb 01, 2008 0.7981 0.8109 0.7906 0.8058 216,667 +0.01(+0.96%)
Jan 31, 2008 0.7801 0.7981 0.7775 0.7981 139,508 +0.03(+3.32%)
Jan 30, 2008 0.7750 0.7878 0.7724 0.7724 123,142 +0.00(+0.00%)
Jan 29, 2008 0.7801 0.7981 0.7724 0.7724 366,698 +0.00(+0.33%)
Jan 28, 2008 0.7827 0.7827 0.7698 0.7698 259,143 -0.01(-0.66%)
Jan 25, 2008 0.7698 0.8006 0.7621 0.7750 251,303 +0.00(+0.33%)
Jan 24, 2008 0.7596 0.7878 0.7570 0.7724 220,564 +0.01(+1.69%)
Jan 23, 2008 0.7673 0.7698 0.7493 0.7596 155,338 -0.01(-0.67%)
Jan 22, 2008 0.7647 0.7724 0.7493 0.7647 227,968 -0.02(-2.93%)
Jan 21, 2008 0.8058 0.8058 0.7801 0.7878 0 +0.00(+0.00%)
Jan 18, 2008 0.8058 0.8058 0.7801 0.7878 173,022 -0.00(-0.32%)
Jan 17, 2008 0.8058 0.8237 0.7878 0.7904 205,366 -0.02(-1.91%)
Jan 16, 2008 0.8083 0.8160 0.7981 0.8057 323,540 +0.00(+0.32%)
Jan 15, 2008 0.8007 0.8109 0.7955 0.8032 259,143 +0.00(+0.38%)
Jan 14, 2008 0.7955 0.8212 0.7929 0.8001 278,628 +0.00(+0.58%)
Jan 11, 2008 0.7929 0.7981 0.7929 0.7955 78,327 +0.01(+0.65%)
Jan 10, 2008 0.7904 0.8006 0.7904 0.7904 224,461 -0.01(-1.28%)
Jan 09, 2008 0.7904 0.8006 0.7855 0.8006 158,603 +0.00(+0.32%)
Jan 08, 2008 0.8006 0.8058 0.7945 0.7981 22,602 +0.01(+0.97%)
Jan 07, 2008 0.7981 0.8006 0.7878 0.7904 79,107 +0.00(+0.33%)
Jan 04, 2008 0.8006 0.8109 0.7878 0.7878 257,195 -0.01(-1.60%)
Jan 03, 2008 0.8058 0.8083 0.8006 0.8006 92,356 -0.01(-0.95%)
Jan 02, 2008 0.7852 0.8314 0.7852 0.8083 269,190 +0.01(+1.61%)
Jan 01, 2008 0.7929 0.8006 0.7801 0.7955 305,411 +0.00(+0.00%)
Dec 31, 2007 0.7929 0.8006 0.7801 0.7955 305,411 +0.01(+0.98%)
Dec 28, 2007 0.7852 0.7955 0.7750 0.7878 153,833 -0.00(-0.32%)
Dec 27, 2007 0.7724 0.7904 0.7698 0.7904 870,567 +0.02(+2.67%)
Dec 26, 2007 0.7698 0.7750 0.7647 0.7698 180,036 -0.01(-0.66%)
Dec 24, 2007 0.7801 0.7801 0.7698 0.7750 167,956 -0.00(-0.33%)
Dec 21, 2007 0.7570 0.7775 0.7493 0.7775 242,387 +0.02(+3.06%)
Dec 20, 2007 0.7698 0.7698 0.7467 0.7544 280,187 -0.01(-1.51%)
Dec 19, 2007 0.7698 0.7750 0.7493 0.7660 347,993 -0.01(-1.16%)
Dec 18, 2007 0.7698 0.7852 0.7698 0.7750 211,601 +0.01(+0.67%)
Dec 17, 2007 0.7673 0.7724 0.7519 0.7698 346,824 +0.01(+0.67%)
Dec 14, 2007 0.7724 0.8340 0.7621 0.7647 224,461 -0.01(-1.00%)
Dec 13, 2007 0.7801 0.7801 0.7622 0.7724 109,502 -0.00(-0.33%)
Dec 12, 2007 0.7750 0.7827 0.7647 0.7750 245,894 -0.00(-0.33%)
Dec 11, 2007 0.7724 0.7852 0.7416 0.7775 294,605 +0.01(+0.94%)
Dec 10, 2007 0.7750 0.7775 0.7544 0.7703 490,619 +0.00(+0.06%)
Dec 07, 2007 0.7750 0.7801 0.7647 0.7698 181,205 -0.01(-1.32%)
Dec 06, 2007 0.7801 0.7827 0.7750 0.7801 52,997 +0.00(+0.00%)
Dec 05, 2007 0.7698 0.7827 0.7698 0.7801 102,488 +0.01(+0.66%)
Dec 04, 2007 0.7621 0.7801 0.7621 0.7750 63,246 -0.01(-0.98%)
Dec 03, 2007 0.7904 0.7904 0.7621 0.7827 240,828 +0.02(+2.69%)
Nov 30, 2007 0.7698 0.7698 0.7519 0.7621 231,086 +0.01(+0.68%)
Nov 29, 2007 0.7493 0.7698 0.7493 0.7570 185,885 -0.01(-0.67%)
Nov 28, 2007 0.7416 0.7698 0.7416 0.7621 155,252 +0.00(+0.00%)
Nov 27, 2007 0.7544 0.7647 0.7519 0.7621 222,123 +0.01(+1.02%)
Nov 26, 2007 0.7314 0.7647 0.7314 0.7544 124,895 +0.00(+0.00%)
Nov 23, 2007 0.7673 0.7673 0.7416 0.7544 60,012 +0.00(+0.34%)
Nov 21, 2007 0.7750 0.7750 0.7442 0.7519 135,222 -0.00(-0.34%)
Nov 20, 2007 0.7647 0.7647 0.7493 0.7544 59,622 -0.01(-1.34%)
Nov 19, 2007 0.7775 0.7775 0.7493 0.7647 151,199 -0.00(-0.05%)
Nov 16, 2007 0.7493 0.7673 0.7416 0.7651 166,397 +0.02(+2.11%)
Nov 15, 2007 0.7750 0.7750 0.7493 0.7493 199,910 -0.03(-3.31%)
Nov 14, 2007 0.7775 0.7801 0.7698 0.7750 127,818 +0.01(+0.67%)
Nov 13, 2007 0.7698 0.7801 0.7601 0.7698 52,608 +0.01(+1.15%)
Nov 12, 2007 0.7673 0.7724 0.7570 0.7611 74,820 -0.01(-1.13%)
Nov 09, 2007 0.7750 0.7775 0.7621 0.7698 90,797 -0.00(-0.33%)
Nov 08, 2007 0.7621 0.7827 0.7621 0.7724 133,663 -0.01(-0.66%)
Nov 07, 2007 0.8006 0.8006 0.7775 0.7775 72,092 -0.02(-2.88%)
Nov 06, 2007 0.8237 0.8237 0.7801 0.8006 193,383 +0.00(+0.32%)
Nov 05, 2007 0.7955 0.8032 0.7955 0.7981 94,694 -0.01(-0.64%)
Nov 02, 2007 0.8083 0.8083 0.7981 0.8032 573,623 -0.01(-0.63%)
Nov 01, 2007 0.7981 0.8083 0.7981 0.8083 147,302 +0.01(+0.96%)
Oct 31, 2007 0.8109 0.8109 0.8006 0.8006 73,261 +0.00(+0.32%)
Oct 30, 2007 0.8109 0.8135 0.7981 0.7981 77,158 -0.01(-0.64%)
Oct 29, 2007 0.8058 0.8058 0.7955 0.8032 54,946 +0.01(+0.97%)
Oct 26, 2007 0.8058 0.8083 0.7929 0.7955 82,224 +0.00(+0.32%)
Oct 25, 2007 0.7955 0.8083 0.7878 0.7929 142,626 -0.01(-0.96%)
Oct 24, 2007 0.8032 0.8058 0.7955 0.8006 52,997 +0.00(+0.32%)
Oct 23, 2007 0.7929 0.8058 0.7878 0.7981 97,812 +0.00(+0.00%)
Oct 22, 2007 0.7904 0.8058 0.7904 0.7981 83,003 -0.00(-0.32%)
Oct 19, 2007 0.8135 0.8135 0.7981 0.8006 145,354 -0.01(-1.58%)
Oct 18, 2007 0.8135 0.8160 0.8083 0.8135 70,923 +0.00(+0.00%)
Oct 17, 2007 0.8135 0.8135 0.8083 0.8135 174,581 +0.00(+0.00%)
Oct 16, 2007 0.8212 0.8237 0.8135 0.8135 141,847 -0.00(-0.31%)
Oct 15, 2007 0.8212 0.8237 0.8160 0.8160 105,605 -0.01(-0.63%)
Oct 12, 2007 0.8212 0.8212 0.8135 0.8212 607,916 +0.00(+0.31%)
Oct 11, 2007 0.8160 0.8237 0.8140 0.8186 340,978 +0.01(+0.63%)
Oct 10, 2007 0.8135 0.8212 0.8135 0.8135 405,667 -0.01(-0.63%)
Oct 09, 2007 0.8314 0.8314 0.8109 0.8186 189,389 -0.02(-1.85%)
Oct 08, 2007 0.8263 0.8340 0.8237 0.8340 52,997 +0.01(+0.62%)
Oct 05, 2007 0.8237 0.8340 0.8186 0.8289 85,731 +0.01(+1.25%)
Oct 04, 2007 0.8289 0.8314 0.8135 0.8186 377,219 +0.00(+0.07%)
Oct 03, 2007 0.8391 0.8391 0.8135 0.8180 154,317 -0.01(-1.31%)
Oct 02, 2007 0.8263 0.8417 0.8263 0.8289 244,335 -0.01(-0.62%)
Oct 01, 2007 0.8289 0.8417 0.8263 0.8340 169,515 +0.00(+0.31%)
Sep 28, 2007 0.8212 0.8314 0.8160 0.8314 147,692 +0.01(+1.25%)
Sep 27, 2007 0.8083 0.8212 0.8083 0.8212 109,113 +0.01(+1.59%)
Sep 26, 2007 0.8083 0.8212 0.8083 0.8083 75,210 +0.00(+0.00%)
Sep 25, 2007 0.8186 0.8212 0.8083 0.8083 178,867 -0.01(-1.25%)
Sep 24, 2007 0.8135 0.8212 0.8083 0.8186 1,821,410 +0.01(+1.27%)
Sep 21, 2007 0.8032 0.8135 0.8032 0.8083 47,931 +0.01(+0.64%)
Sep 20, 2007 0.8032 0.8083 0.8032 0.8032 92,356 -0.00(-0.32%)
Sep 19, 2007 0.8083 0.8109 0.8006 0.8058 222,123 +0.00(+0.00%)
Sep 18, 2007 0.7981 0.8083 0.7904 0.8058 113,010 +0.02(+1.95%)
Sep 17, 2007 0.8058 0.8058 0.7878 0.7904 63,909 -0.02(-1.91%)
Sep 14, 2007 0.7981 0.8058 0.7981 0.8058 69,364 +0.01(+1.29%)
Sep 13, 2007 0.8083 0.8109 0.7955 0.7955 310,582 -0.01(-1.59%)
Sep 12, 2007 0.8032 0.8109 0.8032 0.8083 90,408 +0.01(+0.64%)
Sep 11, 2007 0.7981 0.8083 0.7981 0.8032 98,201 +0.00(+0.00%)
Sep 10, 2007 0.8212 0.8212 0.7955 0.8032 351,110 -0.01(-1.14%)
Sep 07, 2007 0.8160 0.8391 0.7981 0.8125 220,564 -0.01(-1.67%)
Sep 06, 2007 0.8366 0.8417 0.8212 0.8263 51,828 -0.01(-1.23%)
Sep 05, 2007 0.8366 0.8366 0.8237 0.8366 277,069 -0.02(-2.10%)
Sep 04, 2007 0.8622 0.8674 0.8391 0.8545 222,902 +0.00(+0.00%)
Aug 31, 2007 0.8391 0.8674 0.8160 0.8545 220,174 +0.03(+3.42%)
Aug 30, 2007 0.8237 0.8263 0.8160 0.8263 62,740 +0.01(+0.94%)
Aug 29, 2007 0.8032 0.8263 0.8032 0.8186 129,377 +0.01(+0.63%)
Aug 28, 2007 0.8083 0.8160 0.8006 0.8135 107,554 +0.01(+0.63%)
Aug 27, 2007 0.8058 0.8083 0.7955 0.8083 174,191 -0.00(-0.32%)
Aug 24, 2007 0.8237 0.8237 0.7904 0.8109 251,349 -0.01(-0.63%)
Aug 23, 2007 0.8109 0.8725 0.8032 0.8160 250,180 +0.01(+0.63%)
Aug 22, 2007 0.8314 0.8314 0.7981 0.8109 854,200 +0.01(+0.96%)
Aug 21, 2007 0.7775 0.8058 0.7750 0.8032 508,155 +0.03(+3.99%)
Aug 20, 2007 0.7596 0.7904 0.7596 0.7724 164,059 +0.01(+1.69%)
Aug 17, 2007 0.7006 0.7698 0.7006 0.7596 442,687 +0.02(+3.14%)
Aug 16, 2007 0.7108 0.7390 0.6852 0.7365 1,086,065 -0.01(-0.69%)
Aug 15, 2007 0.7442 0.7544 0.7339 0.7416 266,158 -0.01(-1.37%)
Aug 14, 2007 0.7698 0.7775 0.7519 0.7519 475,811 -0.02(-2.98%)
Aug 13, 2007 0.7904 0.7904 0.7750 0.7750 389,689 -0.02(-1.95%)
Aug 10, 2007 0.8006 0.8083 0.7852 0.7904 181,985 -0.03(-3.75%)
Aug 09, 2007 0.8006 0.8340 0.8006 0.8212 108,333 -0.01(-1.54%)
Aug 08, 2007 0.8212 0.8391 0.8083 0.8340 223,292 +0.01(+1.56%)
Aug 07, 2007 0.8186 0.8212 0.8032 0.8212 229,137 +0.00(+0.31%)
Aug 06, 2007 0.7955 0.8186 0.7955 0.8186 138,339 +0.02(+1.92%)
Aug 03, 2007 0.8032 0.8083 0.7981 0.8032 467,627 +0.00(+0.32%)
Aug 02, 2007 0.7929 0.8160 0.7878 0.8006 272,393 +0.02(+2.97%)
Aug 01, 2007 0.7775 0.7904 0.7750 0.7775 203,028 -0.01(-0.66%)
Jul 31, 2007 0.7775 0.7955 0.7775 0.7827 124,700 +0.00(+0.00%)
Jul 30, 2007 0.7801 0.7904 0.7647 0.7827 151,589 +0.00(+0.33%)
Jul 27, 2007 0.7750 0.8160 0.7570 0.7801 430,997 +0.00(+0.33%)
Jul 26, 2007 0.7955 0.7955 0.7493 0.7775 685,074 -0.03(-3.50%)
Jul 25, 2007 0.8083 0.8263 0.7929 0.8058 281,745 -0.01(-1.26%)
Jul 24, 2007 0.8212 0.8212 0.8083 0.8160 265,768 -0.01(-1.55%)
Jul 23, 2007 0.8340 0.8340 0.8263 0.8289 187,440 +0.01(+0.94%)
Jul 20, 2007 0.8263 0.8468 0.8186 0.8212 222,512 -0.00(-0.31%)
Jul 19, 2007 0.8289 0.8417 0.8160 0.8237 822,635 -0.03(-3.31%)
Jul 18, 2007 0.8622 0.8674 0.8520 0.8520 103,267 -0.01(-1.19%)
Jul 17, 2007 0.8597 0.8674 0.8520 0.8622 78,717 +0.00(+0.30%)
Jul 16, 2007 0.8520 0.8725 0.8468 0.8597 413,850 -0.02(-2.33%)
Jul 13, 2007 0.8802 0.8802 0.8802 0.8802 0 +0.00(+0.00%)
Jul 12, 2007 0.8802 0.8802 0.8802 0.8802 0 +0.00(+0.00%)
Jul 11, 2007 0.8802 0.8802 0.8802 0.8802 0 +0.00(+0.00%)
Jul 10, 2007 0.8802 0.8802 0.8802 0.8802 0 +0.00(+0.00%)
Jul 09, 2007 0.8802 0.8802 0.8802 0.8802 0 +0.00(+0.00%)
Jul 06, 2007 0.8802 0.8802 0.8802 0.8802 0 +0.00(+0.00%)
Jul 05, 2007 0.8802 0.8802 0.8802 0.8802 0 +0.00(+0.00%)
Jul 03, 2007 0.8802 0.8802 0.8802 0.8802 0 +0.00(+0.00%)
Jul 02, 2007 0.8802 0.8802 0.8802 0.8802 0 +0.00(+0.00%)
Jun 29, 2007 0.8802 0.8828 0.8776 0.8802 185,102 +0.00(+0.00%)
Jun 28, 2007 0.8725 0.8802 0.8725 0.8802 57,674 +0.01(+0.60%)
Jun 27, 2007 0.8725 0.8802 0.8674 0.8749 185,492 -0.01(-0.60%)
Jun 26, 2007 0.8853 0.8956 0.8751 0.8802 139,898 -0.01(-0.87%)
Jun 25, 2007 0.8725 0.8930 0.8725 0.8879 136,001 +0.01(+1.47%)
Jun 22, 2007 0.8776 0.8828 0.8751 0.8751 87,680 -0.01(-0.58%)
Jun 21, 2007 0.8905 0.8905 0.8725 0.8802 338,640 -0.01(-1.15%)
Jun 20, 2007 0.8853 0.8905 0.8853 0.8905 115,348 +0.01(+0.87%)
Jun 19, 2007 0.8853 0.8956 0.8828 0.8828 70,144 -0.01(-0.58%)
Jun 18, 2007 0.8879 0.9084 0.8776 0.8879 226,409 +0.01(+0.58%)
Jun 15, 2007 0.8879 0.8905 0.8802 0.8828 149,640 +0.01(+0.58%)
Jun 14, 2007 0.8905 0.8930 0.8776 0.8776 224,071 -0.02(-1.72%)
Jun 13, 2007 0.8828 0.8956 0.8802 0.8930 111,061 +0.00(+0.29%)
Jun 12, 2007 0.8853 0.9007 0.8751 0.8905 384,623 +0.00(+0.29%)
Jun 11, 2007 0.9110 0.9110 0.8725 0.8879 270,834 -0.02(-2.54%)
Jun 08, 2007 0.9110 0.9135 0.9007 0.9110 131,715 -0.00(-0.28%)
Jun 07, 2007 0.9135 0.9161 0.9110 0.9135 215,108 -0.00(-0.28%)
Jun 06, 2007 0.9238 0.9238 0.9135 0.9161 130,546 +0.00(+0.00%)
Jun 05, 2007 0.9161 0.9238 0.9161 0.9161 139,470 -0.01(-0.83%)
Jun 04, 2007 0.9161 0.9238 0.9135 0.9238 194,844 +0.01(+1.12%)
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.