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 28, 2010 0.6910 0.7150 0.6883 0.6910 52,506 -0.01(-1.89%)
May 27, 2010 0.6856 0.7150 0.6830 0.7043 204,186 +0.03(+3.73%)
May 26, 2010 0.7470 0.7470 0.6750 0.6790 371,586 -0.01(-2.12%)
May 25, 2010 0.6670 0.6936 0.6590 0.6936 430,996 +0.02(+3.17%)
May 24, 2010 0.6643 0.6803 0.6643 0.6723 242,104 +0.01(+1.20%)
May 21, 2010 0.6536 0.6936 0.6296 0.6643 757,187 +0.00(+0.00%)
May 20, 2010 0.6670 0.6830 0.6563 0.6643 461,369 -0.03(-4.96%)
May 19, 2010 0.7016 0.7123 0.6856 0.6990 168,385 -0.00(-0.38%)
May 18, 2010 0.7070 0.7177 0.7016 0.7016 143,092 -0.00(-0.47%)
May 17, 2010 0.7123 0.7126 0.6990 0.7050 89,236 -0.00(-0.66%)
May 14, 2010 0.7097 0.7283 0.6990 0.7097 208,226 -0.02(-2.56%)
May 13, 2010 0.7283 0.7497 0.7150 0.7283 393,956 -0.01(-1.80%)
May 12, 2010 0.7417 0.7417 0.7230 0.7417 114,623 +0.00(+0.00%)
May 11, 2010 0.7337 0.7441 0.7337 0.7417 259,871 +0.00(+0.40%)
May 10, 2010 0.7255 0.7387 0.7096 0.7387 297,218 +0.05(+6.49%)
May 07, 2010 0.6672 0.7255 0.6672 0.6937 514,415 +0.01(+0.77%)
May 06, 2010 0.7493 0.7493 0.6619 0.6884 1,111,104 -0.05(-7.15%)
May 05, 2010 0.7519 0.7520 0.7414 0.7414 248,623 -0.02(-2.10%)
May 04, 2010 0.7599 0.7652 0.7520 0.7573 109,706 -0.01(-0.69%)
May 03, 2010 0.7573 0.7652 0.7546 0.7626 251,470 +0.00(+0.00%)
Apr 30, 2010 0.7599 0.7626 0.7546 0.7626 79,402 +0.01(+1.39%)
Apr 29, 2010 0.7493 0.7626 0.7467 0.7521 206,852 +0.00(+0.01%)
Apr 28, 2010 0.7573 0.7573 0.7493 0.7520 84,874 -0.00(-0.35%)
Apr 27, 2010 0.7493 0.7573 0.7467 0.7546 193,747 +0.01(+0.71%)
Apr 26, 2010 0.7493 0.7546 0.7441 0.7493 201,961 -0.01(-0.70%)
Apr 23, 2010 0.7361 0.7546 0.7361 0.7546 109,544 +0.02(+2.15%)
Apr 22, 2010 0.7414 0.7493 0.7361 0.7387 144,800 -0.01(-0.71%)
Apr 21, 2010 0.7467 0.7520 0.7440 0.7440 68,717 -0.01(-1.06%)
Apr 20, 2010 0.7493 0.7520 0.7467 0.7520 185,200 +0.00(+0.00%)
Apr 19, 2010 0.7467 0.7520 0.7281 0.7519 159,949 +0.01(+1.42%)
Apr 16, 2010 0.7414 0.7466 0.7361 0.7414 81,955 -0.01(-0.71%)
Apr 15, 2010 0.7520 0.7573 0.7387 0.7467 141,707 -0.01(-1.05%)
Apr 14, 2010 0.7493 0.7546 0.7467 0.7546 159,518 +0.00(+0.35%)
Apr 13, 2010 0.7467 0.7520 0.7414 0.7520 77,442 +0.01(+1.07%)
Apr 12, 2010 0.7255 0.7520 0.7255 0.7440 352,223 -0.00(-0.32%)
Apr 09, 2010 0.7517 0.7543 0.7385 0.7464 274,042 -0.01(-0.70%)
Apr 08, 2010 0.7359 0.7569 0.7359 0.7517 284,411 +0.01(+1.20%)
Apr 07, 2010 0.7412 0.7490 0.7393 0.7427 102,621 -0.00(-0.49%)
Apr 06, 2010 0.7306 0.7464 0.7306 0.7464 171,771 +0.01(+1.79%)
Apr 05, 2010 0.7438 0.7543 0.7280 0.7333 159,413 -0.02(-2.11%)
Apr 01, 2010 0.7280 0.7490 0.7490 0.7490 183,775 +0.01(+1.79%)
Mar 31, 2010 0.7333 0.7359 0.7254 0.7359 210,261 +0.00(+0.39%)
Mar 30, 2010 0.7306 0.7333 0.7228 0.7330 362,989 +0.00(+0.69%)
Mar 29, 2010 0.7359 0.7359 0.7280 0.7280 562,133 +0.00(+0.29%)
Mar 26, 2010 0.7280 0.7280 0.7254 0.7259 398,717 +0.00(+0.07%)
Mar 25, 2010 0.7254 0.7280 0.7254 0.7254 315,774 -0.00(-0.36%)
Mar 24, 2010 0.7254 0.7280 0.7228 0.7280 129,818 +0.00(+0.04%)
Mar 23, 2010 0.7254 0.7306 0.7228 0.7277 245,723 -0.00(-0.04%)
Mar 22, 2010 0.7175 0.7280 0.7175 0.7280 42,458 +0.01(+1.47%)
Mar 19, 2010 0.7201 0.7228 0.7175 0.7175 53,393 -0.00(-0.36%)
Mar 18, 2010 0.7149 0.7201 0.7149 0.7201 166,315 +0.01(+1.11%)
Mar 17, 2010 0.7122 0.7201 0.7096 0.7122 131,443 +0.00(+0.37%)
Mar 16, 2010 0.7175 0.7333 0.7096 0.7096 605,254 -0.01(-1.46%)
Mar 15, 2010 0.7201 0.7201 0.7201 0.7201 171,954 +0.00(+0.00%)
Mar 12, 2010 0.7122 0.7201 0.7122 0.7201 71,113 +0.01(+0.74%)
Mar 11, 2010 0.7122 0.7217 0.7122 0.7149 84,323 -0.00(-0.37%)
Mar 10, 2010 0.7254 0.7254 0.7175 0.7175 157,982 -0.01(-1.09%)
Mar 09, 2010 0.7044 0.7254 0.7044 0.7254 285,952 +0.02(+2.64%)
Mar 08, 2010 0.7015 0.7145 0.6989 0.7067 383,206 +0.02(+2.66%)
Mar 05, 2010 0.7067 0.7172 0.6885 0.6885 195,637 -0.02(-2.22%)
Mar 04, 2010 0.7119 0.7172 0.7015 0.7041 254,107 -0.01(-0.74%)
Mar 03, 2010 0.7198 0.7198 0.7093 0.7093 125,490 -0.00(-0.37%)
Mar 02, 2010 0.7067 0.7172 0.7041 0.7119 156,808 +0.01(+1.87%)
Mar 01, 2010 0.7067 0.7119 0.6963 0.6989 239,332 +0.00(+0.00%)
Feb 26, 2010 0.6937 0.6989 0.6906 0.6989 75,729 +0.01(+1.52%)
Feb 25, 2010 0.6833 0.6911 0.6833 0.6885 77,466 +0.01(+0.76%)
Feb 24, 2010 0.6937 0.6937 0.6833 0.6833 117,829 -0.01(-1.50%)
Feb 23, 2010 0.6859 0.7041 0.6806 0.6937 380,641 +0.01(+1.41%)
Feb 22, 2010 0.6963 0.6963 0.6754 0.6840 359,550 +0.01(+0.88%)
Feb 19, 2010 0.6806 0.6885 0.6728 0.6780 116,571 -0.01(-1.14%)
Feb 18, 2010 0.6728 0.6885 0.6728 0.6859 78,294 +0.02(+2.33%)
Feb 17, 2010 0.6728 0.6859 0.6676 0.6702 155,151 +0.00(+0.00%)
Feb 16, 2010 0.6676 0.6728 0.6650 0.6702 208,559 +0.00(+0.00%)
Feb 12, 2010 0.6520 0.6702 0.6702 0.6702 103,917 +0.01(+1.58%)
Feb 11, 2010 0.6650 0.6665 0.6598 0.6598 104,780 -0.01(-1.17%)
Feb 10, 2010 0.6572 0.6676 0.6520 0.6676 176,537 +0.01(+1.99%)
Feb 09, 2010 0.6546 0.6676 0.6441 0.6546 219,848 +0.00(+0.04%)
Feb 08, 2010 0.6698 0.6698 0.6517 0.6543 236,478 -0.00(-0.39%)
Feb 05, 2010 0.6828 0.6828 0.6207 0.6569 1,371,131 -0.03(-3.79%)
Feb 04, 2010 0.6905 0.6923 0.6828 0.6828 242,325 -0.01(-1.12%)
Feb 03, 2010 0.6879 0.6931 0.6878 0.6905 89,645 +0.00(+0.38%)
Feb 02, 2010 0.6931 0.6931 0.6853 0.6879 102,455 +0.00(+0.38%)
Feb 01, 2010 0.6931 0.6931 0.6802 0.6853 173,749 +0.01(+0.76%)
Jan 29, 2010 0.6931 0.6931 0.6776 0.6802 43,852 +0.00(+0.00%)
Jan 28, 2010 0.6931 0.6957 0.6802 0.6802 174,001 -0.01(-1.79%)
Jan 27, 2010 0.6853 0.6957 0.6853 0.6926 114,639 +0.00(+0.68%)
Jan 26, 2010 0.7034 0.7034 0.6853 0.6879 145,418 -0.01(-1.48%)
Jan 25, 2010 0.6853 0.7060 0.6853 0.6983 215,610 +0.02(+2.27%)
Jan 22, 2010 0.6905 0.6905 0.6750 0.6828 150,209 -0.01(-0.75%)
Jan 21, 2010 0.6931 0.6931 0.6802 0.6879 139,633 +0.00(+0.00%)
Jan 20, 2010 0.6879 0.6931 0.6828 0.6879 163,572 -0.00(-0.71%)
Jan 19, 2010 0.7086 0.7086 0.6879 0.6928 183,810 +0.00(+0.60%)
Jan 15, 2010 0.7060 0.6887 0.6887 0.6887 274,148 -0.02(-2.60%)
Jan 14, 2010 0.7138 0.7163 0.7034 0.7071 252,224 -0.01(-0.94%)
Jan 13, 2010 0.7034 0.7138 0.7009 0.7138 263,456 +0.01(+1.85%)
Jan 12, 2010 0.7034 0.7112 0.6983 0.7009 202,343 -0.00(-0.62%)
Jan 11, 2010 0.7083 0.7083 0.6929 0.7053 437,557 +0.01(+1.40%)
Jan 08, 2010 0.6929 0.6981 0.6878 0.6955 183,406 +0.01(+0.74%)
Jan 07, 2010 0.6955 0.6955 0.6827 0.6904 353,304 +0.00(+0.37%)
Jan 06, 2010 0.6852 0.6981 0.6852 0.6878 241,386 +0.00(+0.37%)
Jan 05, 2010 0.7186 0.7186 0.6801 0.6852 920,252 -0.04(-4.98%)
Jan 04, 2010 0.7340 0.7622 0.7212 0.7212 734,526 -0.01(-2.02%)
Dec 31, 2009 0.7186 0.7361 0.7361 0.7361 280,545 +0.02(+2.80%)
Dec 30, 2009 0.7160 0.7263 0.7032 0.7160 313,244 +0.01(+0.72%)
Dec 29, 2009 0.7160 0.7160 0.6647 0.7109 703,285 +0.00(+0.36%)
Dec 28, 2009 0.7006 0.7237 0.6929 0.7083 626,540 +0.01(+1.84%)
Dec 24, 2009 0.6929 0.6955 0.6853 0.6955 90,055 +0.00(+0.37%)
Dec 23, 2009 0.7083 0.7083 0.6801 0.6929 249,899 +0.01(+1.50%)
Dec 22, 2009 0.6852 0.7006 0.6801 0.6827 313,268 -0.01(-0.75%)
Dec 21, 2009 0.6878 0.6904 0.6698 0.6878 629,821 +0.01(+1.52%)
Dec 18, 2009 0.6698 0.6852 0.6647 0.6775 399,138 +0.01(+1.15%)
Dec 17, 2009 0.6724 0.6775 0.6621 0.6698 293,244 -0.01(-0.76%)
Dec 16, 2009 0.6621 0.6775 0.6621 0.6750 350,744 +0.01(+1.94%)
Dec 15, 2009 0.6519 0.6647 0.6519 0.6621 464,182 +0.01(+0.78%)
Dec 14, 2009 0.6570 0.6570 0.6519 0.6570 333,346 +0.01(+1.19%)
Dec 11, 2009 0.6442 0.6570 0.6416 0.6493 345,776 +0.01(+1.20%)
Dec 10, 2009 0.6416 0.6467 0.6390 0.6416 301,095 +0.00(+0.00%)
Dec 09, 2009 0.6416 0.6467 0.6390 0.6416 409,939 -0.01(-0.79%)
Dec 08, 2009 0.6416 0.6467 0.6390 0.6467 394,708 +0.01(+0.80%)
Dec 07, 2009 0.6416 0.6467 0.6313 0.6416 840,565 +0.00(+0.40%)
Dec 04, 2009 0.6313 0.6390 0.6313 0.6390 216,955 +0.01(+1.22%)
Dec 03, 2009 0.6416 0.6416 0.6236 0.6313 185,444 +0.00(+0.00%)
Dec 02, 2009 0.6185 0.6313 0.6185 0.6313 258,608 +0.01(+1.65%)
Dec 01, 2009 0.6185 0.6288 0.6159 0.6211 281,305 +0.00(+0.00%)
Nov 30, 2009 0.6236 0.6236 0.6159 0.6211 128,622 +0.01(+0.83%)
Nov 27, 2009 0.6159 0.6288 0.6082 0.6159 84,658 -0.01(-0.83%)
Nov 25, 2009 0.6211 0.6288 0.6159 0.6211 212,867 -0.00(-0.41%)
Nov 24, 2009 0.6134 0.6236 0.6108 0.6236 293,291 +0.01(+1.99%)
Nov 23, 2009 0.6159 0.6159 0.6082 0.6115 142,532 -0.00(-0.31%)
Nov 20, 2009 0.6108 0.6288 0.6057 0.6134 612,625 +0.01(+1.27%)
Nov 19, 2009 0.6108 0.6108 0.6057 0.6057 161,118 -0.01(-0.84%)
Nov 18, 2009 0.6057 0.6108 0.6031 0.6108 151,097 +0.01(+0.85%)
Nov 17, 2009 0.6082 0.6108 0.6057 0.6057 202,386 +0.00(+0.00%)
Nov 16, 2009 0.6082 0.6134 0.6057 0.6057 276,649 -0.01(-1.26%)
Nov 13, 2009 0.6108 0.6134 0.6005 0.6134 203,804 +0.01(+1.27%)
Nov 12, 2009 0.6082 0.6159 0.6057 0.6057 267,753 -0.00(-0.42%)
Nov 11, 2009 0.6134 0.6159 0.6082 0.6082 211,258 +0.00(+0.00%)
Nov 10, 2009 0.6159 0.6159 0.6057 0.6082 272,238 -0.01(-1.25%)
Nov 09, 2009 0.6236 0.6236 0.6134 0.6159 241,970 +0.00(+0.00%)
Nov 06, 2009 0.6108 0.6262 0.6108 0.6159 263,786 +0.00(+0.42%)
Nov 05, 2009 0.6262 0.6262 0.6134 0.6134 198,634 -0.00(-0.42%)
Nov 04, 2009 0.6159 0.6262 0.6082 0.6159 257,108 +0.00(+0.00%)
Nov 03, 2009 0.6005 0.6236 0.6005 0.6159 198,797 +0.01(+1.27%)
Nov 02, 2009 0.6057 0.6211 0.6008 0.6082 366,934 -0.00(-0.42%)
Oct 30, 2009 0.6262 0.6262 0.6057 0.6108 391,326 -0.01(-1.65%)
Oct 29, 2009 0.6262 0.6339 0.6185 0.6211 398,035 -0.01(-0.82%)
Oct 28, 2009 0.6262 0.6339 0.6236 0.6262 315,547 -0.00(-0.41%)
Oct 27, 2009 0.6313 0.6313 0.6262 0.6288 123,697 +0.00(+0.00%)
Oct 26, 2009 0.6339 0.6339 0.6288 0.6288 206,777 +0.00(+0.00%)
Oct 23, 2009 0.6313 0.6314 0.6262 0.6288 132,370 +0.00(+0.00%)
Oct 22, 2009 0.6288 0.6339 0.6236 0.6288 127,075 +0.00(+0.00%)
Oct 21, 2009 0.6236 0.6313 0.6236 0.6288 106,307 +0.00(+0.41%)
Oct 20, 2009 0.6262 0.6285 0.6262 0.6262 116,590 +0.01(+0.83%)
Oct 19, 2009 0.6262 0.6262 0.6211 0.6211 162,969 -0.00(-0.41%)
Oct 16, 2009 0.6313 0.6313 0.6185 0.6236 281,375 -0.00(-0.41%)
Oct 15, 2009 0.6288 0.6339 0.6262 0.6262 177,258 -0.01(-1.21%)
Oct 14, 2009 0.6262 0.6339 0.6262 0.6339 243,875 +0.01(+1.23%)
Oct 13, 2009 0.6211 0.6390 0.6211 0.6262 240,096 -0.00(-0.41%)
Oct 12, 2009 0.6288 0.6313 0.6211 0.6288 319,709 +0.00(+0.00%)
Oct 09, 2009 0.6236 0.6339 0.6236 0.6288 289,460 +0.01(+0.82%)
Oct 08, 2009 0.6390 0.6390 0.6236 0.6236 201,677 -0.01(-0.82%)
Oct 07, 2009 0.6313 0.6390 0.6236 0.6288 525,002 +0.00(+0.00%)
Oct 06, 2009 0.6211 0.6288 0.6211 0.6288 167,598 +0.01(+1.24%)
Oct 05, 2009 0.6185 0.6211 0.6134 0.6211 253,336 +0.00(+0.41%)
Oct 02, 2009 0.6236 0.6287 0.6185 0.6185 152,468 -0.01(-0.82%)
Oct 01, 2009 0.6390 0.6390 0.6236 0.6236 264,507 -0.01(-1.22%)
Sep 30, 2009 0.6313 0.6365 0.6262 0.6313 52,049 +0.01(+0.82%)
Sep 29, 2009 0.6288 0.6331 0.6262 0.6262 77,294 -0.00(-0.41%)
Sep 28, 2009 0.6236 0.6288 0.6185 0.6288 118,495 +0.01(+0.82%)
Sep 25, 2009 0.6262 0.6288 0.6236 0.6236 67,798 -0.00(-0.41%)
Sep 24, 2009 0.6211 0.6262 0.6211 0.6262 76,546 +0.01(+0.83%)
Sep 23, 2009 0.6185 0.6236 0.6159 0.6211 35,395 +0.01(+0.83%)
Sep 22, 2009 0.6134 0.6211 0.5980 0.6159 194,219 +0.00(+0.42%)
Sep 21, 2009 0.6134 0.6159 0.6108 0.6134 80,575 -0.00(-0.42%)
Sep 18, 2009 0.6082 0.6159 0.6082 0.6159 153,887 +0.01(+1.69%)
Sep 17, 2009 0.6108 0.6134 0.6057 0.6057 141,052 -0.00(-0.42%)
Sep 16, 2009 0.5980 0.6134 0.5980 0.6082 222,351 +0.01(+1.72%)
Sep 15, 2009 0.5980 0.6005 0.5954 0.5980 168,105 +0.00(+0.00%)
Sep 14, 2009 0.5928 0.5980 0.5928 0.5980 105,415 +0.01(+0.87%)
Sep 11, 2009 0.5851 0.5928 0.5826 0.5928 212,232 +0.01(+0.87%)
Sep 10, 2009 0.5851 0.5877 0.5826 0.5877 143,432 +0.01(+0.88%)
Sep 09, 2009 0.5851 0.5903 0.5800 0.5826 105,134 -0.00(-0.44%)
Sep 08, 2009 0.5774 0.5903 0.5749 0.5851 107,745 +0.01(+1.33%)
Sep 04, 2009 0.5749 0.5851 0.5749 0.5774 179,159 +0.00(+0.00%)
Sep 03, 2009 0.5774 0.5851 0.5749 0.5774 222,180 +0.00(+0.00%)
Sep 02, 2009 0.5800 0.5928 0.5749 0.5774 163,943 -0.01(-1.32%)
Sep 01, 2009 0.5723 0.5877 0.5723 0.5851 136,302 +0.00(+0.44%)
Aug 31, 2009 0.5903 0.5903 0.5800 0.5826 80,832 -0.01(-0.87%)
Aug 28, 2009 0.5877 0.5928 0.5826 0.5877 49,068 +0.00(+0.00%)
Aug 27, 2009 0.5851 0.5928 0.5800 0.5877 134,977 +0.00(+0.44%)
Aug 26, 2009 0.5774 0.5851 0.5749 0.5851 138,476 +0.01(+1.79%)
Aug 25, 2009 0.5749 0.5774 0.5697 0.5749 163,336 +0.00(+0.45%)
Aug 24, 2009 0.5723 0.5774 0.5723 0.5723 152,897 -0.00(-0.45%)
Aug 21, 2009 0.5723 0.5800 0.5723 0.5749 64,681 +0.00(+0.45%)
Aug 20, 2009 0.5723 0.5749 0.5646 0.5723 152,990 -0.00(-0.45%)
Aug 19, 2009 0.5800 0.5826 0.5697 0.5749 134,774 -0.00(-0.44%)
Aug 18, 2009 0.5826 0.5826 0.5723 0.5774 53,381 +0.01(+0.90%)
Aug 17, 2009 0.5749 0.5774 0.5723 0.5723 60,395 -0.02(-2.62%)
Aug 14, 2009 0.5980 0.5980 0.5723 0.5877 309,667 -0.01(-2.12%)
Aug 13, 2009 0.6031 0.6057 0.5903 0.6005 192,212 +0.00(+0.59%)
Aug 12, 2009 0.6005 0.6082 0.5877 0.5970 235,985 +0.00(+0.69%)
Aug 11, 2009 0.5954 0.6159 0.5903 0.5928 227,448 +0.00(+0.00%)
Aug 10, 2009 0.5980 0.5980 0.5851 0.5928 139,513 -0.01(-0.86%)
Aug 07, 2009 0.5980 0.5980 0.5826 0.5980 225,621 +0.02(+2.64%)
Aug 06, 2009 0.5903 0.5954 0.5774 0.5826 207,677 -0.01(-1.18%)
Aug 05, 2009 0.5749 0.5980 0.5723 0.5895 207,888 +0.01(+1.64%)
Aug 04, 2009 0.5723 0.5937 0.5723 0.5800 299,065 -0.01(-1.31%)
Aug 03, 2009 0.5723 0.6005 0.5646 0.5877 267,363 +0.02(+3.62%)
Jul 31, 2009 0.5569 0.5749 0.5569 0.5672 135,273 +0.00(+0.45%)
Jul 30, 2009 0.5697 0.5723 0.5595 0.5647 136,766 -0.00(-0.44%)
Jul 29, 2009 0.5518 0.5672 0.5518 0.5672 96,675 +0.01(+0.91%)
Jul 28, 2009 0.5595 0.5672 0.5518 0.5620 133,964 +0.01(+1.39%)
Jul 27, 2009 0.5492 0.5620 0.5466 0.5543 289,717 +0.00(+0.47%)
Jul 24, 2009 0.5466 0.5518 0.5441 0.5518 54,916 +0.01(+0.94%)
Jul 23, 2009 0.5415 0.5466 0.5338 0.5466 117,673 +0.01(+2.40%)
Jul 22, 2009 0.5364 0.5390 0.5338 0.5338 31,241 -0.00(-0.48%)
Jul 21, 2009 0.5338 0.5646 0.5184 0.5364 161,746 +0.01(+0.97%)
Jul 20, 2009 0.5312 0.5364 0.5261 0.5312 166,659 +0.01(+0.98%)
Jul 17, 2009 0.5287 0.5338 0.5236 0.5261 91,547 +0.00(+0.00%)
Jul 16, 2009 0.5236 0.5287 0.5236 0.5261 77,068 -0.01(-1.44%)
Jul 15, 2009 0.5159 0.5338 0.5133 0.5338 148,435 +0.02(+3.48%)
Jul 14, 2009 0.5159 0.5205 0.5133 0.5159 139,037 -0.00(-0.49%)
Jul 13, 2009 0.5159 0.5184 0.5133 0.5184 173,283 -0.00(-0.49%)
Jul 10, 2009 0.5159 0.5210 0.5133 0.5210 37,784 +0.01(+1.00%)
Jul 09, 2009 0.5133 0.5194 0.5107 0.5159 149,141 +0.01(+1.01%)
Jul 08, 2009 0.5210 0.5210 0.5056 0.5107 313,587 -0.01(-1.49%)
Jul 07, 2009 0.5312 0.5312 0.5107 0.5184 472,579 -0.01(-2.42%)
Jul 06, 2009 0.5441 0.5441 0.5159 0.5312 321,914 -0.01(-1.90%)
Jul 02, 2009 0.5287 0.5415 0.5261 0.5415 70,093 +0.00(+0.00%)
Jul 01, 2009 0.5312 0.5415 0.5236 0.5415 154,600 +0.01(+2.43%)
Jun 30, 2009 0.5364 0.5390 0.5287 0.5287 46,262 +0.00(+0.00%)
Jun 29, 2009 0.5261 0.5390 0.5210 0.5287 171,421 +0.00(+0.00%)
Jun 26, 2009 0.5287 0.5364 0.5287 0.5287 53,381 +0.00(+0.49%)
Jun 25, 2009 0.5287 0.5338 0.5236 0.5261 71,507 +0.00(+0.49%)
Jun 24, 2009 0.5159 0.5390 0.5133 0.5236 135,752 +0.01(+1.49%)
Jun 23, 2009 0.5184 0.5287 0.5107 0.5159 164,937 +0.00(+0.50%)
Jun 22, 2009 0.5261 0.5261 0.5107 0.5133 212,123 -0.01(-1.96%)
Jun 19, 2009 0.5338 0.5338 0.5184 0.5236 41,388 +0.00(+0.00%)
Jun 18, 2009 0.5236 0.5338 0.5159 0.5236 179,615 -0.00(-0.49%)
Jun 17, 2009 0.5236 0.5364 0.5159 0.5261 109,931 +0.00(+0.49%)
Jun 16, 2009 0.5210 0.5338 0.5210 0.5236 44,828 +0.00(+0.49%)
Jun 15, 2009 0.5287 0.5312 0.5184 0.5210 84,631 -0.02(-2.87%)
Jun 12, 2009 0.5518 0.5569 0.5338 0.5364 131,322 -0.02(-2.79%)
Jun 11, 2009 0.5518 0.5595 0.5492 0.5518 113,056 -0.01(-1.38%)
Jun 10, 2009 0.5569 0.5595 0.5415 0.5595 166,538 +0.00(+0.46%)
Jun 09, 2009 0.5364 0.5595 0.5338 0.5569 175,567 +0.01(+2.36%)
Jun 08, 2009 0.5312 0.5466 0.5312 0.5441 263,467 -0.00(-0.56%)
Jun 05, 2009 0.5492 0.5620 0.5261 0.5472 243,275 +0.00(+0.09%)
Jun 04, 2009 0.5312 0.5492 0.5236 0.5466 179,319 +0.01(+1.43%)
Jun 03, 2009 0.5287 0.5518 0.5159 0.5390 230,320 +0.02(+3.45%)
Jun 02, 2009 0.5184 0.5338 0.5184 0.5210 191,207 +0.00(+0.00%)
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.