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 )

1.685 -0.005 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 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.