Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 0.5210 0.5415 0.5084 0.5107 526,892 +0.00(+0.00%)
May 28, 2009 0.5030 0.5338 0.5030 0.5107 233,180 +0.01(+1.53%)
May 27, 2009 0.5005 0.5082 0.4953 0.5030 74,929 +0.00(+0.00%)
May 26, 2009 0.4902 0.5236 0.4902 0.5030 205,733 +0.01(+1.55%)
May 22, 2009 0.4979 0.5005 0.4953 0.4953 138,737 +0.01(+1.58%)
May 21, 2009 0.4979 0.5005 0.4876 0.4876 94,586 -0.02(-3.06%)
May 20, 2009 0.4979 0.5082 0.4979 0.5030 50,599 +0.01(+1.03%)
May 19, 2009 0.4928 0.5030 0.4928 0.4979 117,813 +0.01(+2.11%)
May 18, 2009 0.5005 0.5133 0.4799 0.4876 352,817 -0.01(-1.55%)
May 15, 2009 0.5107 0.5133 0.4902 0.4953 130,036 -0.04(-7.21%)
May 14, 2009 0.4825 0.5390 0.4774 0.5338 173,560 +0.04(+8.90%)
May 13, 2009 0.4953 0.4994 0.4876 0.4902 71,426 -0.02(-3.05%)
May 12, 2009 0.5184 0.5184 0.4928 0.5056 78,318 -0.00(-0.51%)
May 11, 2009 0.5133 0.5184 0.5056 0.5082 40,211 -0.02(-3.88%)
May 08, 2009 0.5030 0.5364 0.4979 0.5287 290,719 +0.03(+5.64%)
May 07, 2009 0.5595 0.5595 0.5005 0.5005 333,829 -0.01(-2.50%)
May 06, 2009 0.5749 0.5749 0.4876 0.5133 298,874 +0.02(+4.17%)
May 05, 2009 0.5030 0.5107 0.4825 0.4928 236,574 +0.00(+0.52%)
May 04, 2009 0.4928 0.5082 0.4825 0.4902 229,704 -0.01(-2.05%)
May 01, 2009 0.4697 0.5364 0.4697 0.5005 230,569 +0.03(+7.14%)
Apr 30, 2009 0.4774 0.4825 0.4645 0.4671 64,848 -0.01(-1.62%)
Apr 29, 2009 0.4748 0.4774 0.4671 0.4748 84,896 -0.00(-0.54%)
Apr 28, 2009 0.4543 0.4774 0.4517 0.4774 142,493 +0.02(+5.08%)
Apr 27, 2009 0.4594 0.4671 0.4491 0.4543 126,027 -0.00(-0.56%)
Apr 24, 2009 0.4491 0.4620 0.4491 0.4568 123,938 +0.00(+0.00%)
Apr 23, 2009 0.4517 0.4568 0.4440 0.4568 35,344 +0.01(+1.71%)
Apr 22, 2009 0.4517 0.4543 0.4491 0.4491 52,384 -0.00(-0.57%)
Apr 21, 2009 0.4389 0.4551 0.4389 0.4517 69,618 +0.00(+0.57%)
Apr 20, 2009 0.4697 0.4774 0.4389 0.4491 199,222 -0.03(-5.91%)
Apr 17, 2009 0.4594 0.4799 0.4491 0.4774 686,253 +0.01(+2.20%)
Apr 16, 2009 0.4440 0.4748 0.4337 0.4671 146,737 +0.02(+5.20%)
Apr 15, 2009 0.4466 0.4466 0.4286 0.4440 47,127 -0.01(-1.70%)
Apr 14, 2009 0.4209 0.4568 0.4183 0.4517 231,002 +0.03(+6.67%)
Apr 13, 2009 0.4183 0.4363 0.4183 0.4235 91,177 +0.01(+1.23%)
Apr 09, 2009 0.4132 0.4286 0.4132 0.4183 171,047 +0.00(+0.00%)
Apr 08, 2009 0.4183 0.4235 0.4106 0.4183 111,419 -0.00(-0.61%)
Apr 07, 2009 0.4235 0.4337 0.4132 0.4209 147,535 +0.00(+0.61%)
Apr 06, 2009 0.4209 0.4235 0.4158 0.4183 68,940 -0.00(-0.61%)
Apr 03, 2009 0.4235 0.4291 0.4158 0.4209 64,213 -0.01(-1.20%)
Apr 02, 2009 0.4235 0.4466 0.4106 0.4260 149,756 +0.00(+0.00%)
Apr 01, 2009 0.4106 0.4568 0.4029 0.4260 202,172 +0.01(+1.22%)
Mar 31, 2009 0.4286 0.4309 0.4081 0.4209 132,300 +0.01(+3.54%)
Mar 30, 2009 0.4132 0.4286 0.3978 0.4065 152,573 -0.01(-3.41%)
Mar 26, 2009 0.4158 0.4209 0.4081 0.4209 145,201 +0.02(+4.46%)
Mar 25, 2009 0.3978 0.4157 0.3978 0.4029 67,206 +0.00(+0.64%)
Mar 24, 2009 0.4158 0.4183 0.3978 0.4004 52,894 -0.02(-3.70%)
Mar 23, 2009 0.4106 0.4235 0.3991 0.4158 161,060 +0.02(+5.19%)
Mar 20, 2009 0.3901 0.4004 0.3850 0.3952 160,799 +0.00(+0.00%)
Mar 19, 2009 0.3901 0.3978 0.3850 0.3952 99,932 +0.01(+1.99%)
Mar 18, 2009 0.3798 0.4055 0.3773 0.3875 82,593 +0.00(+0.00%)
Mar 17, 2009 0.4132 0.4748 0.3773 0.3875 248,769 +0.01(+1.34%)
Mar 16, 2009 0.4158 0.4876 0.3644 0.3824 372,330 +0.02(+5.67%)
Mar 13, 2009 0.3593 0.3670 0.3567 0.3619 0 -0.01(-1.40%)
Mar 12, 2009 0.3439 0.3670 0.3388 0.3670 85,815 +0.01(+3.62%)
Mar 11, 2009 0.3285 0.3824 0.3285 0.3542 231,356 +0.03(+7.81%)
Mar 10, 2009 0.3105 0.3285 0.3080 0.3285 202,889 +0.02(+4.92%)
Mar 09, 2009 0.3234 0.3234 0.3131 0.3131 217,847 -0.02(-5.43%)
Mar 06, 2009 0.3208 0.3593 0.3208 0.3311 0 -0.01(-3.01%)
Mar 05, 2009 0.3619 0.3619 0.3336 0.3413 72,899 -0.02(-6.34%)
Mar 04, 2009 0.3696 0.3875 0.3542 0.3644 238,748 -0.01(-1.39%)
Mar 02, 2009 0.3978 0.3978 0.3644 0.3696 283,051 -0.04(-10.56%)
Feb 27, 2009 0.4055 0.4158 0.3747 0.4132 0 +0.01(+3.21%)
Feb 26, 2009 0.3901 0.4106 0.3901 0.4004 123,576 +0.01(+1.30%)
Feb 25, 2009 0.4029 0.4125 0.3773 0.3952 145,159 -0.01(-1.28%)
Feb 24, 2009 0.4235 0.4235 0.3670 0.4004 392,588 +0.00(+0.81%)
Feb 23, 2009 0.4004 0.4073 0.3747 0.3971 218,467 +0.01(+1.80%)
Feb 20, 2009 0.4004 0.4697 0.3773 0.3901 321,263 -0.02(-3.80%)
Feb 19, 2009 0.3978 0.4205 0.3978 0.4055 156,665 -0.00(-0.63%)
Feb 18, 2009 0.4389 0.4389 0.4081 0.4081 151,802 -0.03(-5.92%)
Feb 17, 2009 0.4491 0.4517 0.4312 0.4337 111,980 -0.02(-5.06%)
Feb 13, 2009 0.4645 0.4645 0.4568 0.4568 87,160 -0.01(-1.66%)
Feb 12, 2009 0.4645 0.4722 0.4620 0.4645 67,517 -0.01(-1.63%)
Feb 11, 2009 0.4825 0.4876 0.4722 0.4722 80,064 -0.01(-1.63%)
Feb 10, 2009 0.4799 0.4979 0.4799 0.4800 143,004 -0.01(-1.04%)
Feb 09, 2009 0.4851 0.4876 0.4825 0.4851 72,626 -0.02(-3.08%)
Feb 06, 2009 0.5133 0.5133 0.4902 0.5005 161,407 -0.01(-2.01%)
Feb 05, 2009 0.5107 0.5133 0.4953 0.5107 92,790 +0.00(+0.50%)
Feb 04, 2009 0.5005 0.5133 0.4902 0.5082 155,391 +0.01(+1.02%)
Feb 03, 2009 0.4979 0.5100 0.4953 0.5030 76,791 -0.00(-0.51%)
Feb 02, 2009 0.5056 0.5133 0.5005 0.5056 176,681 +0.00(+0.00%)
Jan 30, 2009 0.5082 0.5107 0.5005 0.5056 0 +0.00(+0.00%)
Jan 29, 2009 0.4722 0.5056 0.4697 0.5056 192,458 +0.02(+4.79%)
Jan 28, 2009 0.4671 0.4825 0.4671 0.4825 55,949 +0.00(+0.53%)
Jan 27, 2009 0.4902 0.4902 0.4543 0.4799 217,964 +0.02(+3.89%)
Jan 26, 2009 0.4722 0.4722 0.4594 0.4620 72,766 -0.01(-2.70%)
Jan 23, 2009 0.4620 0.5005 0.4594 0.4748 150,177 +0.01(+1.09%)
Jan 22, 2009 0.4543 0.4721 0.4466 0.4697 164,103 +0.02(+4.57%)
Jan 21, 2009 0.4440 0.5287 0.4440 0.4491 286,140 +0.00(+0.00%)
Jan 20, 2009 0.4568 0.4620 0.4341 0.4491 158,309 -0.00(-0.57%)
Jan 16, 2009 0.4491 0.4517 0.4363 0.4517 211,796 +0.02(+3.53%)
Jan 15, 2009 0.4543 0.4620 0.4312 0.4363 97,559 -0.02(-3.95%)
Jan 14, 2009 0.4620 0.4717 0.4517 0.4543 73,857 -0.02(-3.80%)
Jan 13, 2009 0.4876 0.4928 0.4620 0.4722 115,943 -0.00(-0.54%)
Jan 12, 2009 0.4517 0.4924 0.4517 0.4748 157,199 +0.02(+3.35%)
Jan 09, 2009 0.4645 0.4645 0.4440 0.4594 162,599 -0.01(-1.65%)
Jan 08, 2009 0.4568 0.4671 0.4440 0.4671 41,902 -0.00(-0.55%)
Jan 07, 2009 0.4594 0.4697 0.4568 0.4697 17,273 -0.00(-0.54%)
Jan 06, 2009 0.4543 0.4722 0.4312 0.4722 259,134 +0.03(+6.98%)
Jan 05, 2009 0.4466 0.4517 0.4363 0.4414 146,939 -0.02(-3.37%)
Jan 02, 2009 0.4235 0.4594 0.4106 0.4568 0 +0.05(+11.25%)
Jan 01, 2009 0.4132 0.4363 0.3798 0.4106 0 +0.00(+0.00%)
Dec 31, 2008 0.4132 0.4363 0.3798 0.4106 411,774 -0.01(-1.23%)
Dec 30, 2008 0.3747 0.5364 0.3721 0.4158 294,549 +0.03(+8.72%)
Dec 29, 2008 0.3798 0.4183 0.3798 0.3824 111,762 -0.00(-0.67%)
Dec 26, 2008 0.4081 0.4081 0.3798 0.3850 210,783 -0.01(-3.28%)
Dec 24, 2008 0.3696 0.3980 0.3696 0.3980 94,333 +0.02(+4.09%)
Dec 23, 2008 0.3644 0.4106 0.3644 0.3824 186,418 +0.01(+1.94%)
Dec 22, 2008 0.3567 0.3751 0.3542 0.3751 137,194 +0.02(+4.41%)
Dec 19, 2008 0.3439 0.3773 0.3362 0.3593 162,011 +0.02(+4.48%)
Dec 18, 2008 0.3362 0.3721 0.3234 0.3439 434,744 +0.03(+8.94%)
Dec 17, 2008 0.3105 0.3285 0.3093 0.3157 154,798 +0.01(+1.65%)
Dec 16, 2008 0.2926 0.3413 0.2926 0.3105 226,602 +0.02(+6.14%)
Dec 15, 2008 0.2951 0.3080 0.2823 0.2926 222,044 +0.00(+0.89%)
Dec 12, 2008 0.3028 0.3080 0.2900 0.2900 203,122 -0.02(-5.83%)
Dec 11, 2008 0.3157 0.3696 0.3028 0.3080 168,039 -0.01(-3.23%)
Dec 10, 2008 0.3208 0.3388 0.3080 0.3182 161,672 -0.01(-3.88%)
Dec 09, 2008 0.3208 0.3336 0.3208 0.3311 242,699 +0.01(+1.57%)
Dec 08, 2008 0.3516 0.3567 0.3259 0.3259 191,877 -0.01(-2.31%)
Dec 05, 2008 0.3593 0.3644 0.3285 0.3336 121,039 -0.03(-7.14%)
Dec 04, 2008 0.4029 0.4081 0.3593 0.3593 261,113 -0.04(-9.15%)
Dec 03, 2008 0.3818 0.3955 0.3696 0.3955 183,110 +0.03(+7.01%)
Dec 02, 2008 0.3567 0.3696 0.3516 0.3696 237,357 +0.01(+3.60%)
Dec 01, 2008 0.3413 0.3593 0.3285 0.3567 346,025 +0.01(+2.96%)
Nov 28, 2008 0.3413 0.3465 0.3336 0.3465 103,517 +0.01(+3.85%)
Nov 26, 2008 0.3285 0.3465 0.3285 0.3336 168,455 +0.01(+2.36%)
Nov 25, 2008 0.3208 0.3285 0.3080 0.3259 37,211 +0.01(+2.42%)
Nov 24, 2008 0.3105 0.3182 0.2874 0.3182 254,930 +0.04(+15.89%)
Nov 21, 2008 0.3080 0.3131 0.2669 0.2746 425,992 -0.03(-10.83%)
Nov 20, 2008 0.3259 0.3311 0.2849 0.3080 480,531 -0.04(-11.76%)
Nov 19, 2008 0.3644 0.3670 0.3465 0.3490 244,429 -0.01(-3.55%)
Nov 18, 2008 0.3901 0.4004 0.3465 0.3619 255,191 -0.03(-7.24%)
Nov 17, 2008 0.3978 0.4055 0.3901 0.3901 111,828 -0.01(-1.94%)
Nov 14, 2008 0.4183 0.4235 0.3978 0.3978 185,631 -0.02(-4.32%)
Nov 13, 2008 0.4337 0.4337 0.4055 0.4158 148,455 -0.02(-4.71%)
Nov 12, 2008 0.4363 0.4491 0.4132 0.4363 185,179 -0.01(-2.86%)
Nov 11, 2008 0.4722 0.4722 0.4440 0.4491 78,007 -0.02(-3.85%)
Nov 10, 2008 0.4722 0.4825 0.4671 0.4671 116,664 -0.01(-1.09%)
Nov 07, 2008 0.4491 0.4722 0.4440 0.4722 108,571 +0.01(+2.79%)
Nov 06, 2008 0.4620 0.4671 0.4543 0.4594 109,627 +0.01(+1.13%)
Nov 05, 2008 0.4748 0.4851 0.4543 0.4543 174,156 -0.03(-5.85%)
Nov 04, 2008 0.4748 0.4851 0.4620 0.4825 117,572 +0.02(+4.44%)
Nov 03, 2008 0.4645 0.4671 0.4491 0.4620 159,536 -0.01(-2.70%)
Oct 31, 2008 0.4466 0.4748 0.4337 0.4748 578,325 +0.03(+7.56%)
Oct 30, 2008 0.4491 0.4491 0.4183 0.4414 230,503 +0.01(+1.18%)
Oct 29, 2008 0.4363 0.4363 0.4158 0.4363 195,762 +0.01(+1.26%)
Oct 28, 2008 0.4389 0.4389 0.3978 0.4309 312,227 +0.03(+6.25%)
Oct 27, 2008 0.3978 0.4106 0.3850 0.4055 167,177 +0.00(+0.64%)
Oct 24, 2008 0.3875 0.4081 0.3773 0.4029 87,873 +0.00(+0.64%)
Oct 23, 2008 0.4132 0.4235 0.3927 0.4004 122,056 -0.02(-4.88%)
Oct 22, 2008 0.4337 0.4337 0.4132 0.4209 68,636 -0.01(-2.96%)
Oct 21, 2008 0.4363 0.4491 0.4235 0.4337 81,229 -0.01(-1.17%)
Oct 20, 2008 0.4183 0.4466 0.4183 0.4389 160,686 +0.03(+6.21%)
Oct 17, 2008 0.3978 0.4132 0.3952 0.4132 173,724 +0.00(+0.00%)
Oct 16, 2008 0.4132 0.4132 0.3875 0.4132 133,115 +0.01(+1.26%)
Oct 15, 2008 0.4312 0.4389 0.4081 0.4081 140,346 -0.03(-5.92%)
Oct 14, 2008 0.4209 0.4440 0.4132 0.4337 180,277 +0.03(+7.64%)
Oct 13, 2008 0.3824 0.4517 0.3465 0.4029 284,590 +0.08(+25.80%)
Oct 10, 2008 0.3413 0.3413 0.2823 0.3203 710,450 -0.06(-16.24%)
Oct 09, 2008 0.4055 0.4106 0.3619 0.3824 343,173 -0.01(-3.25%)
Oct 08, 2008 0.4363 0.4363 0.3798 0.3952 356,511 -0.04(-9.41%)
Oct 07, 2008 0.4645 0.4645 0.4260 0.4363 194,301 -0.03(-5.56%)
Oct 06, 2008 0.4774 0.5338 0.4517 0.4620 309,422 -0.07(-12.62%)
Oct 03, 2008 0.5261 0.5390 0.5261 0.5287 17,767 -0.01(-2.55%)
Oct 02, 2008 0.5441 0.5441 0.5210 0.5425 55,914 -0.00(-0.28%)
Oct 01, 2008 0.5287 0.5620 0.5005 0.5441 225,075 +0.03(+5.47%)
Sep 30, 2008 0.5390 0.5390 0.5133 0.5159 207,237 +0.02(+4.69%)
Sep 29, 2008 0.5595 0.5601 0.3850 0.4928 352,057 -0.06(-11.11%)
Sep 26, 2008 0.5569 0.5620 0.3362 0.5543 0 -0.01(-2.26%)
Sep 25, 2008 0.5723 0.5851 0.5595 0.5672 388,193 -0.00(-0.45%)
Sep 24, 2008 0.5774 0.5774 0.5697 0.5697 87,374 -0.01(-1.11%)
Sep 23, 2008 0.5672 0.6005 0.5672 0.5762 228,999 +0.00(+0.40%)
Sep 22, 2008 0.5980 0.6236 0.4902 0.5739 288,338 -0.05(-7.53%)
Sep 19, 2008 0.6673 0.6673 0.5723 0.6206 0 +0.11(+20.90%)
Sep 18, 2008 0.4902 0.5672 0.4389 0.5133 420,896 -0.03(-5.21%)
Sep 17, 2008 0.5543 0.5672 0.4543 0.5415 839,330 -0.03(-5.38%)
Sep 16, 2008 0.6185 0.6288 0.5569 0.5723 382,757 -0.05(-8.61%)
Sep 15, 2008 0.6313 0.6365 0.6185 0.6262 302,104 -0.02(-2.40%)
Sep 12, 2008 0.6467 0.6493 0.6390 0.6416 136,278 -0.01(-0.79%)
Sep 11, 2008 0.6570 0.6570 0.6416 0.6467 321,688 -0.02(-3.08%)
Sep 10, 2008 0.6596 0.6750 0.6544 0.6673 160,027 +0.00(+0.39%)
Sep 09, 2008 0.6775 0.6801 0.6621 0.6647 119,613 -0.02(-3.00%)
Sep 08, 2008 0.6801 0.6852 0.6724 0.6852 153,131 +0.00(+0.00%)
Sep 05, 2008 0.6750 0.6852 0.6673 0.6852 0 +0.01(+1.14%)
Sep 04, 2008 0.6929 0.6929 0.6750 0.6775 159,723 -0.02(-2.58%)
Sep 03, 2008 0.6929 0.6981 0.6827 0.6955 116,364 +0.00(+0.00%)
Sep 02, 2008 0.6852 0.6981 0.6801 0.6955 52,684 +0.01(+1.50%)
Aug 29, 2008 0.6929 0.6929 0.6775 0.6852 59,199 -0.00(-0.37%)
Aug 28, 2008 0.6724 0.6878 0.6724 0.6878 160,175 +0.01(+1.90%)
Aug 27, 2008 0.6724 0.6801 0.6724 0.6750 57,492 +0.01(+0.77%)
Aug 26, 2008 0.6698 0.6775 0.6698 0.6698 60,862 +0.00(+0.00%)
Aug 25, 2008 0.6698 0.6724 0.6673 0.6698 96,211 -0.01(-0.76%)
Aug 22, 2008 0.6698 0.6750 0.6673 0.6750 56,791 +0.01(+0.77%)
Aug 21, 2008 0.6724 0.6750 0.6698 0.6698 120,093 -0.01(-1.14%)
Aug 20, 2008 0.6724 0.6775 0.6724 0.6775 18,667 +0.00(+0.38%)
Aug 19, 2008 0.6750 0.6801 0.6724 0.6750 27,127 +0.00(+0.00%)
Aug 18, 2008 0.6827 0.6852 0.6750 0.6750 66,758 -0.01(-1.13%)
Aug 15, 2008 0.6827 0.6878 0.6801 0.6827 0 +0.01(+1.14%)
Aug 14, 2008 0.6801 0.6852 0.6750 0.6750 90,246 -0.01(-0.75%)
Aug 13, 2008 0.6801 0.6852 0.6801 0.6801 82,219 +0.01(+1.14%)
Aug 12, 2008 0.6904 0.6955 0.6724 0.6724 227,838 -0.02(-2.60%)
Aug 11, 2008 0.6904 0.6955 0.6827 0.6904 33,092 -0.01(-0.74%)
Aug 08, 2008 0.6904 0.6981 0.6801 0.6955 116,586 +0.01(+1.88%)
Aug 07, 2008 0.6981 0.6981 0.6826 0.6827 102,866 -0.01(-1.48%)
Aug 06, 2008 0.6929 0.7032 0.6904 0.6929 70,584 +0.00(+0.37%)
Aug 05, 2008 0.6968 0.7032 0.6904 0.6904 187,809 -0.00(-0.37%)
Aug 04, 2008 0.7212 0.7212 0.6878 0.6929 244,717 -0.02(-2.88%)
Aug 01, 2008 0.6955 0.7135 0.6929 0.7135 181,462 +0.02(+2.96%)
Jul 31, 2008 0.6981 0.7032 0.6904 0.6929 78,883 -0.00(-0.37%)
Jul 30, 2008 0.6981 0.6981 0.6852 0.6955 59,506 +0.01(+1.12%)
Jul 29, 2008 0.6878 0.6929 0.6878 0.6878 253,773 +0.00(+0.37%)
Jul 28, 2008 0.7109 0.7109 0.6801 0.6852 135,639 -0.02(-3.26%)
Jul 25, 2008 0.6955 0.7109 0.6878 0.7083 104,269 +0.01(+1.10%)
Jul 24, 2008 0.7109 0.7135 0.6955 0.7006 79,877 -0.00(-0.36%)
Jul 23, 2008 0.6955 0.7135 0.6955 0.7032 71,052 +0.01(+1.11%)
Jul 22, 2008 0.7058 0.7058 0.6929 0.6955 19,268 -0.00(-0.37%)
Jul 21, 2008 0.6981 0.7135 0.6904 0.6981 42,249 +0.01(+1.49%)
Jul 18, 2008 0.6904 0.6955 0.6827 0.6878 86,022 +0.01(+0.75%)
Jul 17, 2008 0.6801 0.7058 0.6801 0.6827 44,653 +0.00(+0.38%)
Jul 16, 2008 0.6955 0.6955 0.6621 0.6801 137,685 +0.00(+0.00%)
Jul 15, 2008 0.6827 0.7006 0.6570 0.6801 272,363 -0.01(-0.75%)
Jul 14, 2008 0.7160 0.7237 0.6852 0.6852 151,182 -0.03(-4.30%)
Jul 11, 2008 0.7186 0.7289 0.7160 0.7160 67,334 -0.01(-1.41%)
Jul 10, 2008 0.7289 0.7314 0.7186 0.7263 92,229 +0.01(+0.71%)
Jul 09, 2008 0.7340 0.7340 0.7212 0.7212 86,754 -0.01(-1.06%)
Jul 08, 2008 0.7289 0.7391 0.7212 0.7289 45,826 +0.00(+0.00%)
Jul 07, 2008 0.7366 0.7417 0.7289 0.7289 120,825 -0.01(-0.70%)
Jul 04, 2008 0.7468 0.7468 0.7340 0.7340 43,730 +0.00(+0.00%)
Jul 03, 2008 0.7468 0.7468 0.7340 0.7340 43,730 -0.00(-0.35%)
Jul 02, 2008 0.7494 0.7494 0.7340 0.7366 58,376 +0.00(+0.00%)
Jul 01, 2008 0.7340 0.7494 0.7314 0.7366 270,640 +0.00(+0.35%)
Jun 30, 2008 0.7571 0.7571 0.7340 0.7340 200,430 -0.01(-1.04%)
Jun 27, 2008 0.7622 0.7622 0.7417 0.7417 105,679 -0.02(-2.36%)
Jun 26, 2008 0.7597 0.7699 0.7468 0.7597 128,193 -0.01(-1.33%)
Jun 25, 2008 0.7520 0.7699 0.7494 0.7699 126,416 +0.02(+2.39%)
Jun 24, 2008 0.7520 0.7622 0.7494 0.7519 85,332 -0.00(-0.00%)
Jun 23, 2008 0.7648 0.7699 0.7520 0.7520 136,871 -0.01(-0.68%)
Jun 20, 2008 0.7674 0.7751 0.7571 0.7571 103,244 -0.01(-1.01%)
Jun 19, 2008 0.7699 0.7853 0.7648 0.7648 84,896 -0.01(-1.32%)
Jun 18, 2008 0.7776 0.7853 0.7751 0.7751 27,275 -0.01(-0.66%)
Jun 17, 2008 0.7828 0.8007 0.7751 0.7802 84,693 -0.00(-0.32%)
Jun 16, 2008 0.7699 0.7905 0.7648 0.7828 167,629 +0.01(+1.33%)
Jun 13, 2008 0.7828 0.7828 0.7674 0.7725 108,614 -0.01(-1.31%)
Jun 12, 2008 0.7776 0.7879 0.7751 0.7828 119,161 +0.00(+0.33%)
Jun 11, 2008 0.7853 0.7905 0.7802 0.7802 109,814 -0.02(-2.25%)
Jun 10, 2008 0.7956 0.8033 0.7879 0.7982 97,668 +0.01(+1.30%)
Jun 09, 2008 0.7930 0.8059 0.7828 0.7879 188,440 -0.01(-0.65%)
Jun 06, 2008 0.8007 0.8033 0.7930 0.7930 129,744 +0.00(+0.00%)
Jun 05, 2008 0.7956 0.8058 0.7905 0.7930 55,423 -0.00(-0.32%)
Jun 04, 2008 0.7956 0.8084 0.7956 0.7956 75,486 -0.01(-0.96%)
Jun 03, 2008 0.8059 0.8084 0.8007 0.8033 86,645 +0.00(+0.32%)
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.