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
Streaming Delayed 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 0.6909 0.7149 0.6882 0.6909 52,512 -0.01(-1.89%)
May 27, 2010 0.6856 0.7149 0.6829 0.7042 204,208 +0.03(+3.73%)
May 26, 2010 0.7469 0.7469 0.6749 0.6789 371,627 -0.01(-2.12%)
May 25, 2010 0.6669 0.6936 0.6589 0.6936 431,044 +0.02(+3.17%)
May 24, 2010 0.6642 0.6802 0.6642 0.6722 242,130 +0.01(+1.20%)
May 21, 2010 0.6536 0.6936 0.6295 0.6642 757,271 +0.00(+0.00%)
May 20, 2010 0.6669 0.6829 0.6562 0.6642 461,420 -0.03(-4.96%)
May 19, 2010 0.7016 0.7122 0.6856 0.6989 168,404 -0.00(-0.38%)
May 18, 2010 0.7069 0.7176 0.7016 0.7016 143,108 -0.00(-0.47%)
May 17, 2010 0.7122 0.7125 0.6989 0.7049 89,246 -0.00(-0.66%)
May 14, 2010 0.7096 0.7282 0.6989 0.7096 208,249 -0.02(-2.56%)
May 13, 2010 0.7282 0.7496 0.7149 0.7282 393,999 -0.01(-1.80%)
May 12, 2010 0.7416 0.7416 0.7229 0.7416 114,636 +0.00(+0.00%)
May 11, 2010 0.7336 0.7440 0.7336 0.7416 259,900 +0.00(+0.40%)
May 10, 2010 0.7254 0.7386 0.7095 0.7386 297,251 +0.05(+6.49%)
May 07, 2010 0.6672 0.7254 0.6672 0.6936 514,472 +0.01(+0.77%)
May 06, 2010 0.7492 0.7492 0.6619 0.6883 1,111,227 -0.05(-7.15%)
May 05, 2010 0.7519 0.7519 0.7413 0.7413 248,650 -0.02(-2.10%)
May 04, 2010 0.7598 0.7651 0.7519 0.7572 109,719 -0.01(-0.69%)
May 03, 2010 0.7572 0.7651 0.7545 0.7625 251,498 +0.00(+0.00%)
Apr 30, 2010 0.7598 0.7625 0.7545 0.7625 79,411 +0.01(+1.39%)
Apr 29, 2010 0.7492 0.7625 0.7466 0.7520 206,875 +0.00(+0.01%)
Apr 28, 2010 0.7572 0.7572 0.7492 0.7519 84,884 -0.00(-0.35%)
Apr 27, 2010 0.7492 0.7572 0.7466 0.7545 193,768 +0.01(+0.71%)
Apr 26, 2010 0.7492 0.7545 0.7440 0.7492 201,983 -0.01(-0.70%)
Apr 23, 2010 0.7360 0.7545 0.7360 0.7545 109,556 +0.02(+2.15%)
Apr 22, 2010 0.7413 0.7492 0.7360 0.7386 144,816 -0.01(-0.71%)
Apr 21, 2010 0.7466 0.7519 0.7439 0.7439 68,725 -0.01(-1.06%)
Apr 20, 2010 0.7492 0.7519 0.7466 0.7519 185,220 +0.00(+0.00%)
Apr 19, 2010 0.7466 0.7519 0.7281 0.7519 159,966 +0.01(+1.43%)
Apr 16, 2010 0.7413 0.7466 0.7360 0.7413 81,964 -0.01(-0.71%)
Apr 15, 2010 0.7519 0.7572 0.7386 0.7466 141,723 -0.01(-1.05%)
Apr 14, 2010 0.7492 0.7545 0.7466 0.7545 159,536 +0.00(+0.35%)
Apr 13, 2010 0.7466 0.7519 0.7413 0.7519 77,450 +0.01(+1.07%)
Apr 12, 2010 0.7254 0.7519 0.7254 0.7439 352,262 -0.00(-0.32%)
Apr 09, 2010 0.7516 0.7542 0.7384 0.7463 274,073 -0.01(-0.70%)
Apr 08, 2010 0.7358 0.7568 0.7358 0.7516 284,442 +0.01(+1.20%)
Apr 07, 2010 0.7411 0.7490 0.7392 0.7426 102,632 -0.00(-0.49%)
Apr 06, 2010 0.7306 0.7463 0.7306 0.7463 171,790 +0.01(+1.79%)
Apr 05, 2010 0.7437 0.7542 0.7279 0.7332 159,430 -0.02(-2.11%)
Apr 01, 2010 0.7279 0.7490 0.7490 0.7490 183,796 +0.01(+1.79%)
Mar 31, 2010 0.7332 0.7358 0.7253 0.7358 210,285 +0.00(+0.39%)
Mar 30, 2010 0.7306 0.7332 0.7227 0.7329 363,029 +0.00(+0.69%)
Mar 29, 2010 0.7358 0.7358 0.7279 0.7279 562,195 +0.00(+0.29%)
Mar 26, 2010 0.7279 0.7279 0.7253 0.7258 398,761 +0.00(+0.07%)
Mar 25, 2010 0.7253 0.7279 0.7253 0.7253 315,809 -0.00(-0.36%)
Mar 24, 2010 0.7253 0.7279 0.7227 0.7279 129,833 +0.00(+0.04%)
Mar 23, 2010 0.7253 0.7306 0.7227 0.7277 245,750 -0.00(-0.04%)
Mar 22, 2010 0.7174 0.7279 0.7174 0.7279 42,463 +0.01(+1.47%)
Mar 19, 2010 0.7200 0.7227 0.7174 0.7174 53,399 -0.00(-0.36%)
Mar 18, 2010 0.7148 0.7200 0.7148 0.7200 166,333 +0.01(+1.11%)
Mar 17, 2010 0.7122 0.7200 0.7095 0.7122 131,458 +0.00(+0.37%)
Mar 16, 2010 0.7174 0.7332 0.7095 0.7095 605,321 -0.01(-1.46%)
Mar 15, 2010 0.7200 0.7200 0.7200 0.7200 171,973 +0.00(+0.00%)
Mar 12, 2010 0.7122 0.7200 0.7122 0.7200 71,121 +0.01(+0.74%)
Mar 11, 2010 0.7122 0.7216 0.7122 0.7148 84,333 -0.00(-0.37%)
Mar 10, 2010 0.7253 0.7253 0.7174 0.7174 158,000 -0.01(-1.09%)
Mar 09, 2010 0.7043 0.7253 0.7043 0.7253 285,983 +0.02(+2.64%)
Mar 08, 2010 0.7014 0.7145 0.6988 0.7067 383,248 +0.02(+2.66%)
Mar 05, 2010 0.7066 0.7171 0.6884 0.6884 195,658 -0.02(-2.22%)
Mar 04, 2010 0.7119 0.7171 0.7014 0.7040 254,135 -0.01(-0.74%)
Mar 03, 2010 0.7197 0.7197 0.7093 0.7093 125,504 -0.00(-0.37%)
Mar 02, 2010 0.7066 0.7171 0.7040 0.7119 156,825 +0.01(+1.87%)
Mar 01, 2010 0.7066 0.7119 0.6962 0.6988 239,358 +0.00(+0.00%)
Feb 26, 2010 0.6936 0.6988 0.6905 0.6988 75,737 +0.01(+1.52%)
Feb 25, 2010 0.6832 0.6910 0.6832 0.6884 77,475 +0.01(+0.76%)
Feb 24, 2010 0.6936 0.6936 0.6832 0.6832 117,842 -0.01(-1.50%)
Feb 23, 2010 0.6858 0.7040 0.6806 0.6936 380,683 +0.01(+1.41%)
Feb 22, 2010 0.6962 0.6962 0.6754 0.6840 359,590 +0.01(+0.88%)
Feb 19, 2010 0.6806 0.6884 0.6727 0.6780 116,584 -0.01(-1.14%)
Feb 18, 2010 0.6727 0.6884 0.6727 0.6858 78,303 +0.02(+2.33%)
Feb 17, 2010 0.6727 0.6858 0.6675 0.6701 155,168 +0.00(+0.00%)
Feb 16, 2010 0.6675 0.6727 0.6649 0.6701 208,582 +0.00(+0.00%)
Feb 12, 2010 0.6519 0.6701 0.6701 0.6701 103,929 +0.01(+1.58%)
Feb 11, 2010 0.6649 0.6664 0.6597 0.6597 104,791 -0.01(-1.17%)
Feb 10, 2010 0.6571 0.6675 0.6519 0.6675 176,556 +0.01(+1.99%)
Feb 09, 2010 0.6545 0.6675 0.6441 0.6545 219,873 +0.00(+0.04%)
Feb 08, 2010 0.6697 0.6697 0.6516 0.6542 236,505 -0.00(-0.39%)
Feb 05, 2010 0.6827 0.6827 0.6206 0.6568 1,371,284 -0.03(-3.79%)
Feb 04, 2010 0.6904 0.6922 0.6827 0.6827 242,352 -0.01(-1.12%)
Feb 03, 2010 0.6879 0.6930 0.6878 0.6904 89,655 +0.00(+0.38%)
Feb 02, 2010 0.6930 0.6930 0.6853 0.6879 102,467 +0.00(+0.38%)
Feb 01, 2010 0.6930 0.6930 0.6801 0.6853 173,768 +0.01(+0.76%)
Jan 29, 2010 0.6930 0.6930 0.6775 0.6801 43,856 +0.00(+0.00%)
Jan 28, 2010 0.6930 0.6956 0.6801 0.6801 174,020 -0.01(-1.79%)
Jan 27, 2010 0.6853 0.6956 0.6853 0.6925 114,652 +0.00(+0.68%)
Jan 26, 2010 0.7034 0.7034 0.6853 0.6879 145,434 -0.01(-1.48%)
Jan 25, 2010 0.6853 0.7060 0.6853 0.6982 215,634 +0.02(+2.27%)
Jan 22, 2010 0.6904 0.6904 0.6749 0.6827 150,225 -0.01(-0.75%)
Jan 21, 2010 0.6930 0.6930 0.6801 0.6879 139,649 +0.00(+0.00%)
Jan 20, 2010 0.6879 0.6930 0.6827 0.6879 163,590 -0.00(-0.71%)
Jan 19, 2010 0.7085 0.7085 0.6879 0.6928 183,831 +0.00(+0.60%)
Jan 15, 2010 0.7060 0.6886 0.6886 0.6886 274,178 -0.02(-2.60%)
Jan 14, 2010 0.7137 0.7163 0.7034 0.7070 252,252 -0.01(-0.94%)
Jan 13, 2010 0.7034 0.7137 0.7008 0.7137 263,486 +0.01(+1.85%)
Jan 12, 2010 0.7034 0.7111 0.6982 0.7008 202,366 -0.00(-0.62%)
Jan 11, 2010 0.7083 0.7083 0.6929 0.7052 437,606 +0.01(+1.40%)
Jan 08, 2010 0.6929 0.6980 0.6877 0.6954 183,427 +0.01(+0.74%)
Jan 07, 2010 0.6954 0.6954 0.6826 0.6903 353,343 +0.00(+0.37%)
Jan 06, 2010 0.6852 0.6980 0.6852 0.6877 241,412 +0.00(+0.37%)
Jan 05, 2010 0.7185 0.7185 0.6800 0.6852 920,354 -0.04(-4.98%)
Jan 04, 2010 0.7339 0.7621 0.7211 0.7211 734,608 -0.01(-2.02%)
Dec 31, 2009 0.7185 0.7360 0.7360 0.7360 280,576 +0.02(+2.80%)
Dec 30, 2009 0.7160 0.7262 0.7031 0.7160 313,279 +0.01(+0.72%)
Dec 29, 2009 0.7160 0.7160 0.6646 0.7108 703,363 +0.00(+0.36%)
Dec 28, 2009 0.7006 0.7237 0.6929 0.7083 626,609 +0.01(+1.84%)
Dec 24, 2009 0.6929 0.6954 0.6852 0.6954 90,065 +0.00(+0.37%)
Dec 23, 2009 0.7083 0.7083 0.6800 0.6929 249,927 +0.01(+1.50%)
Dec 22, 2009 0.6852 0.7006 0.6801 0.6826 313,302 -0.01(-0.75%)
Dec 21, 2009 0.6877 0.6903 0.6698 0.6877 629,890 +0.01(+1.52%)
Dec 18, 2009 0.6698 0.6852 0.6646 0.6775 399,182 +0.01(+1.15%)
Dec 17, 2009 0.6723 0.6775 0.6621 0.6698 293,276 -0.01(-0.76%)
Dec 16, 2009 0.6621 0.6775 0.6621 0.6749 350,783 +0.01(+1.94%)
Dec 15, 2009 0.6518 0.6646 0.6518 0.6621 464,233 +0.01(+0.78%)
Dec 14, 2009 0.6569 0.6569 0.6518 0.6569 333,383 +0.01(+1.19%)
Dec 11, 2009 0.6441 0.6569 0.6415 0.6492 345,814 +0.01(+1.20%)
Dec 10, 2009 0.6415 0.6467 0.6390 0.6415 301,128 +0.00(+0.00%)
Dec 09, 2009 0.6415 0.6467 0.6390 0.6415 409,984 -0.01(-0.79%)
Dec 08, 2009 0.6415 0.6467 0.6390 0.6467 394,751 +0.01(+0.80%)
Dec 07, 2009 0.6415 0.6467 0.6313 0.6415 840,658 +0.00(+0.40%)
Dec 04, 2009 0.6313 0.6390 0.6313 0.6390 216,979 +0.01(+1.22%)
Dec 03, 2009 0.6415 0.6415 0.6236 0.6313 185,465 +0.00(+0.00%)
Dec 02, 2009 0.6184 0.6313 0.6184 0.6313 258,637 +0.01(+1.65%)
Dec 01, 2009 0.6184 0.6287 0.6159 0.6210 281,336 +0.00(+0.00%)
Nov 30, 2009 0.6236 0.6236 0.6159 0.6210 128,636 +0.01(+0.83%)
Nov 27, 2009 0.6159 0.6287 0.6082 0.6159 84,667 -0.01(-0.83%)
Nov 25, 2009 0.6210 0.6287 0.6159 0.6210 212,891 -0.00(-0.41%)
Nov 24, 2009 0.6133 0.6236 0.6107 0.6236 293,323 +0.01(+1.99%)
Nov 23, 2009 0.6159 0.6159 0.6082 0.6114 142,548 -0.00(-0.31%)
Nov 20, 2009 0.6107 0.6287 0.6056 0.6133 612,693 +0.01(+1.27%)
Nov 19, 2009 0.6107 0.6107 0.6056 0.6056 161,136 -0.01(-0.84%)
Nov 18, 2009 0.6056 0.6107 0.6030 0.6107 151,113 +0.01(+0.85%)
Nov 17, 2009 0.6082 0.6107 0.6056 0.6056 202,408 +0.00(+0.00%)
Nov 16, 2009 0.6082 0.6133 0.6056 0.6056 276,679 -0.01(-1.26%)
Nov 13, 2009 0.6107 0.6133 0.6005 0.6133 203,827 +0.01(+1.27%)
Nov 12, 2009 0.6082 0.6159 0.6056 0.6056 267,783 -0.00(-0.42%)
Nov 11, 2009 0.6133 0.6159 0.6082 0.6082 211,282 +0.00(+0.00%)
Nov 10, 2009 0.6159 0.6159 0.6056 0.6082 272,268 -0.01(-1.25%)
Nov 09, 2009 0.6236 0.6236 0.6133 0.6159 241,997 +0.00(+0.00%)
Nov 06, 2009 0.6107 0.6261 0.6107 0.6159 263,816 +0.00(+0.42%)
Nov 05, 2009 0.6261 0.6261 0.6133 0.6133 198,656 -0.00(-0.42%)
Nov 04, 2009 0.6159 0.6261 0.6082 0.6159 257,136 +0.00(+0.00%)
Nov 03, 2009 0.6005 0.6236 0.6005 0.6159 198,819 +0.01(+1.27%)
Nov 02, 2009 0.6056 0.6210 0.6007 0.6082 366,974 -0.00(-0.42%)
Oct 30, 2009 0.6261 0.6261 0.6056 0.6107 391,369 -0.01(-1.65%)
Oct 29, 2009 0.6261 0.6338 0.6184 0.6210 398,079 -0.01(-0.82%)
Oct 28, 2009 0.6261 0.6338 0.6236 0.6261 315,582 -0.00(-0.41%)
Oct 27, 2009 0.6313 0.6313 0.6261 0.6287 123,710 +0.00(+0.00%)
Oct 26, 2009 0.6338 0.6338 0.6287 0.6287 206,800 +0.00(+0.00%)
Oct 23, 2009 0.6313 0.6314 0.6261 0.6287 132,385 +0.00(+0.00%)
Oct 22, 2009 0.6287 0.6338 0.6236 0.6287 127,089 +0.00(+0.00%)
Oct 21, 2009 0.6236 0.6313 0.6236 0.6287 106,319 +0.00(+0.41%)
Oct 20, 2009 0.6261 0.6284 0.6261 0.6261 116,603 +0.01(+0.83%)
Oct 19, 2009 0.6261 0.6261 0.6210 0.6210 162,987 -0.00(-0.41%)
Oct 16, 2009 0.6313 0.6313 0.6184 0.6236 281,406 -0.00(-0.41%)
Oct 15, 2009 0.6287 0.6338 0.6261 0.6261 177,277 -0.01(-1.21%)
Oct 14, 2009 0.6261 0.6338 0.6261 0.6338 243,903 +0.01(+1.23%)
Oct 13, 2009 0.6210 0.6390 0.6210 0.6261 240,123 -0.00(-0.41%)
Oct 12, 2009 0.6287 0.6313 0.6210 0.6287 319,744 +0.00(+0.00%)
Oct 09, 2009 0.6236 0.6338 0.6236 0.6287 289,492 +0.01(+0.82%)
Oct 08, 2009 0.6390 0.6390 0.6236 0.6236 201,699 -0.01(-0.82%)
Oct 07, 2009 0.6313 0.6390 0.6236 0.6287 525,060 +0.00(+0.00%)
Oct 06, 2009 0.6210 0.6287 0.6210 0.6287 167,617 +0.01(+1.24%)
Oct 05, 2009 0.6184 0.6210 0.6133 0.6210 253,364 +0.00(+0.41%)
Oct 02, 2009 0.6236 0.6287 0.6184 0.6184 152,485 -0.01(-0.82%)
Oct 01, 2009 0.6390 0.6390 0.6236 0.6236 264,537 -0.01(-1.22%)
Sep 30, 2009 0.6313 0.6364 0.6261 0.6313 52,054 +0.01(+0.82%)
Sep 29, 2009 0.6287 0.6331 0.6261 0.6261 77,302 -0.00(-0.41%)
Sep 28, 2009 0.6236 0.6287 0.6184 0.6287 118,508 +0.01(+0.82%)
Sep 25, 2009 0.6261 0.6287 0.6236 0.6236 67,806 -0.00(-0.41%)
Sep 24, 2009 0.6210 0.6261 0.6210 0.6261 76,554 +0.01(+0.83%)
Sep 23, 2009 0.6184 0.6236 0.6159 0.6210 35,399 +0.01(+0.83%)
Sep 22, 2009 0.6133 0.6210 0.5979 0.6159 194,240 +0.00(+0.42%)
Sep 21, 2009 0.6133 0.6159 0.6107 0.6133 80,583 -0.00(-0.42%)
Sep 18, 2009 0.6082 0.6159 0.6082 0.6159 153,904 +0.01(+1.69%)
Sep 17, 2009 0.6107 0.6133 0.6056 0.6056 141,067 -0.00(-0.42%)
Sep 16, 2009 0.5979 0.6133 0.5979 0.6082 222,376 +0.01(+1.72%)
Sep 15, 2009 0.5979 0.6005 0.5953 0.5979 168,123 +0.00(+0.00%)
Sep 14, 2009 0.5928 0.5979 0.5928 0.5979 105,426 +0.01(+0.87%)
Sep 11, 2009 0.5851 0.5928 0.5825 0.5928 212,256 +0.01(+0.87%)
Sep 10, 2009 0.5851 0.5876 0.5825 0.5876 143,448 +0.01(+0.88%)
Sep 09, 2009 0.5851 0.5902 0.5799 0.5825 105,146 -0.00(-0.44%)
Sep 08, 2009 0.5774 0.5902 0.5748 0.5851 107,757 +0.01(+1.33%)
Sep 04, 2009 0.5748 0.5851 0.5748 0.5774 179,179 +0.00(+0.00%)
Sep 03, 2009 0.5774 0.5851 0.5748 0.5774 222,205 +0.00(+0.00%)
Sep 02, 2009 0.5799 0.5928 0.5748 0.5774 163,962 -0.01(-1.32%)
Sep 01, 2009 0.5723 0.5876 0.5723 0.5851 136,317 +0.00(+0.44%)
Aug 31, 2009 0.5902 0.5902 0.5799 0.5825 80,841 -0.01(-0.87%)
Aug 28, 2009 0.5876 0.5928 0.5825 0.5876 49,073 +0.00(+0.00%)
Aug 27, 2009 0.5851 0.5928 0.5799 0.5876 134,992 +0.00(+0.44%)
Aug 26, 2009 0.5774 0.5851 0.5748 0.5851 138,491 +0.01(+1.79%)
Aug 25, 2009 0.5748 0.5774 0.5697 0.5748 163,354 +0.00(+0.45%)
Aug 24, 2009 0.5723 0.5774 0.5723 0.5723 152,914 -0.00(-0.45%)
Aug 21, 2009 0.5723 0.5799 0.5723 0.5748 64,688 +0.00(+0.45%)
Aug 20, 2009 0.5723 0.5748 0.5646 0.5723 153,007 -0.00(-0.45%)
Aug 19, 2009 0.5799 0.5825 0.5697 0.5748 134,789 -0.00(-0.44%)
Aug 18, 2009 0.5825 0.5825 0.5723 0.5774 53,387 +0.01(+0.90%)
Aug 17, 2009 0.5748 0.5774 0.5723 0.5723 60,401 -0.02(-2.62%)
Aug 14, 2009 0.5979 0.5979 0.5723 0.5876 309,702 -0.01(-2.12%)
Aug 13, 2009 0.6030 0.6056 0.5902 0.6004 192,234 +0.00(+0.59%)
Aug 12, 2009 0.6005 0.6082 0.5876 0.5969 236,011 +0.00(+0.69%)
Aug 11, 2009 0.5953 0.6159 0.5902 0.5928 227,473 +0.00(+0.00%)
Aug 10, 2009 0.5979 0.5979 0.5851 0.5928 139,528 -0.01(-0.86%)
Aug 07, 2009 0.5979 0.5979 0.5825 0.5979 225,646 +0.02(+2.64%)
Aug 06, 2009 0.5902 0.5953 0.5774 0.5825 207,700 -0.01(-1.18%)
Aug 05, 2009 0.5748 0.5979 0.5723 0.5894 207,911 +0.01(+1.64%)
Aug 04, 2009 0.5723 0.5937 0.5723 0.5799 299,098 -0.01(-1.31%)
Aug 03, 2009 0.5723 0.6005 0.5646 0.5876 267,393 +0.02(+3.62%)
Jul 31, 2009 0.5569 0.5748 0.5569 0.5671 135,288 +0.00(+0.45%)
Jul 30, 2009 0.5697 0.5723 0.5594 0.5646 136,781 -0.00(-0.44%)
Jul 29, 2009 0.5517 0.5671 0.5517 0.5671 96,685 +0.01(+0.91%)
Jul 28, 2009 0.5594 0.5671 0.5517 0.5620 133,979 +0.01(+1.39%)
Jul 27, 2009 0.5492 0.5620 0.5466 0.5543 289,750 +0.00(+0.47%)
Jul 24, 2009 0.5466 0.5517 0.5440 0.5517 54,922 +0.01(+0.94%)
Jul 23, 2009 0.5415 0.5466 0.5338 0.5466 117,686 +0.01(+2.40%)
Jul 22, 2009 0.5363 0.5389 0.5338 0.5338 31,245 -0.00(-0.48%)
Jul 21, 2009 0.5338 0.5646 0.5184 0.5363 161,764 +0.01(+0.97%)
Jul 20, 2009 0.5312 0.5363 0.5261 0.5312 166,678 +0.01(+0.98%)
Jul 17, 2009 0.5286 0.5338 0.5235 0.5261 91,557 +0.00(+0.00%)
Jul 16, 2009 0.5235 0.5286 0.5235 0.5261 77,076 -0.01(-1.44%)
Jul 15, 2009 0.5158 0.5338 0.5132 0.5338 148,452 +0.02(+3.48%)
Jul 14, 2009 0.5158 0.5204 0.5132 0.5158 139,053 -0.00(-0.50%)
Jul 13, 2009 0.5158 0.5184 0.5132 0.5184 173,302 -0.00(-0.49%)
Jul 10, 2009 0.5158 0.5209 0.5132 0.5209 37,788 +0.01(+0.99%)
Jul 09, 2009 0.5132 0.5194 0.5107 0.5158 149,157 +0.01(+1.01%)
Jul 08, 2009 0.5209 0.5209 0.5055 0.5107 313,622 -0.01(-1.49%)
Jul 07, 2009 0.5312 0.5312 0.5107 0.5184 472,631 -0.01(-2.42%)
Jul 06, 2009 0.5440 0.5440 0.5158 0.5312 321,950 -0.01(-1.90%)
Jul 02, 2009 0.5286 0.5415 0.5261 0.5415 70,101 +0.00(+0.00%)
Jul 01, 2009 0.5312 0.5415 0.5235 0.5415 154,617 +0.01(+2.43%)
Jun 30, 2009 0.5363 0.5389 0.5286 0.5286 46,267 +0.00(+0.00%)
Jun 29, 2009 0.5261 0.5389 0.5209 0.5286 171,440 +0.00(+0.00%)
Jun 26, 2009 0.5286 0.5363 0.5286 0.5286 53,387 +0.00(+0.49%)
Jun 25, 2009 0.5286 0.5338 0.5235 0.5261 71,515 +0.00(+0.49%)
Jun 24, 2009 0.5158 0.5389 0.5132 0.5235 135,767 +0.01(+1.49%)
Jun 23, 2009 0.5184 0.5286 0.5107 0.5158 164,955 +0.00(+0.50%)
Jun 22, 2009 0.5261 0.5261 0.5107 0.5132 212,147 -0.01(-1.96%)
Jun 19, 2009 0.5338 0.5338 0.5184 0.5235 41,392 +0.00(+0.00%)
Jun 18, 2009 0.5235 0.5338 0.5158 0.5235 179,635 -0.00(-0.49%)
Jun 17, 2009 0.5235 0.5363 0.5158 0.5261 109,943 +0.00(+0.49%)
Jun 16, 2009 0.5209 0.5338 0.5209 0.5235 44,833 +0.00(+0.49%)
Jun 15, 2009 0.5286 0.5312 0.5184 0.5209 84,640 -0.02(-2.87%)
Jun 12, 2009 0.5517 0.5569 0.5338 0.5363 131,337 -0.02(-2.79%)
Jun 11, 2009 0.5517 0.5594 0.5492 0.5517 113,068 -0.01(-1.38%)
Jun 10, 2009 0.5569 0.5594 0.5415 0.5594 166,557 +0.00(+0.46%)
Jun 09, 2009 0.5363 0.5594 0.5338 0.5569 175,586 +0.01(+2.36%)
Jun 08, 2009 0.5312 0.5466 0.5312 0.5440 263,496 -0.00(-0.56%)
Jun 05, 2009 0.5492 0.5620 0.5261 0.5471 243,302 +0.00(+0.09%)
Jun 04, 2009 0.5312 0.5492 0.5235 0.5466 179,339 +0.01(+1.43%)
Jun 03, 2009 0.5286 0.5517 0.5158 0.5389 230,345 +0.02(+3.45%)
Jun 02, 2009 0.5184 0.5338 0.5184 0.5209 191,228 +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.