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 31, 2016 1.153 1.153 1.144 1.149 52,580 +0.00(+0.00%)
May 27, 2016 1.135 1.149 1.149 1.149 48,990 +0.01(+1.22%)
May 26, 2016 1.135 1.136 1.130 1.135 35,988 -0.00(-0.00%)
May 25, 2016 1.130 1.135 1.130 1.135 76,139 +0.00(+0.41%)
May 24, 2016 1.126 1.130 1.124 1.130 35,360 +0.00(+0.00%)
May 23, 2016 1.126 1.130 1.124 1.130 54,704 +0.00(+0.41%)
May 20, 2016 1.121 1.126 1.121 1.126 18,740 +0.01(+0.83%)
May 19, 2016 1.103 1.126 1.103 1.116 113,483 -0.01(-0.82%)
May 18, 2016 1.130 1.135 1.126 1.126 83,830 -0.00(-0.07%)
May 17, 2016 1.139 1.139 1.126 1.126 97,099 -0.01(-0.70%)
May 16, 2016 1.121 1.139 1.116 1.134 48,495 +0.01(+1.22%)
May 13, 2016 1.121 1.139 1.121 1.121 110,327 +0.00(+0.00%)
May 12, 2016 1.121 1.125 1.121 1.121 81,907 -0.00(-0.41%)
May 11, 2016 1.130 1.130 1.121 1.125 129,880 +0.00(+0.00%)
May 10, 2016 1.121 1.125 1.116 1.125 52,251 +0.01(+0.76%)
May 09, 2016 1.121 1.121 1.116 1.117 20,792 -0.00(-0.35%)
May 06, 2016 1.121 1.130 1.111 1.121 63,939 +0.00(+0.00%)
May 05, 2016 1.125 1.125 1.116 1.121 131,063 +0.00(+0.00%)
May 04, 2016 1.116 1.121 1.116 1.121 101,870 +0.00(+0.41%)
May 03, 2016 1.111 1.121 1.098 1.116 172,387 +0.00(+0.41%)
May 02, 2016 1.121 1.125 1.089 1.111 166,908 -0.00(-0.41%)
Apr 29, 2016 1.125 1.125 1.116 1.116 82,740 -0.00(-0.36%)
Apr 28, 2016 1.116 1.121 1.115 1.120 71,782 +0.01(+0.78%)
Apr 27, 2016 1.111 1.121 1.102 1.111 71,395 +0.00(+0.00%)
Apr 26, 2016 1.111 1.111 1.089 1.111 31,494 +0.00(+0.41%)
Apr 25, 2016 1.098 1.107 1.098 1.107 42,015 +0.00(+0.00%)
Apr 22, 2016 1.111 1.111 1.098 1.107 145,727 +0.00(+0.24%)
Apr 21, 2016 1.111 1.116 1.104 1.104 116,244 -0.00(-0.25%)
Apr 20, 2016 1.089 1.107 1.089 1.107 119,296 +0.00(+0.42%)
Apr 19, 2016 1.107 1.107 1.098 1.102 62,260 +0.00(+0.44%)
Apr 18, 2016 1.093 1.102 1.088 1.097 55,501 +0.00(+0.46%)
Apr 15, 2016 1.093 1.093 1.084 1.092 88,266 -0.00(-0.04%)
Apr 14, 2016 1.093 1.093 1.088 1.093 35,712 +0.00(+0.00%)
Apr 13, 2016 1.102 1.102 1.088 1.093 95,768 +0.00(+0.00%)
Apr 12, 2016 1.084 1.095 1.079 1.093 271,884 +0.01(+1.26%)
Apr 11, 2016 1.066 1.079 1.066 1.079 6,564 +0.01(+1.28%)
Apr 08, 2016 1.061 1.075 1.061 1.066 204,725 +0.00(+0.43%)
Apr 07, 2016 1.061 1.106 1.061 1.061 506,377 +0.00(+0.00%)
Apr 06, 2016 1.066 1.075 1.057 1.061 251,362 +0.00(+0.43%)
Apr 05, 2016 1.057 1.066 1.056 1.057 262,373 -0.00(-0.43%)
Apr 04, 2016 1.057 1.061 1.052 1.061 107,806 -0.00(-0.43%)
Apr 01, 2016 1.052 1.066 1.052 1.066 57,625 +0.00(+0.43%)
Mar 31, 2016 1.057 1.066 1.052 1.061 232,592 +0.00(+0.43%)
Mar 30, 2016 1.061 1.066 1.057 1.057 46,240 -0.01(-0.85%)
Mar 29, 2016 1.043 1.075 1.043 1.066 123,809 +0.00(+0.43%)
Mar 28, 2016 1.052 1.061 1.052 1.061 160,212 +0.00(+0.00%)
Mar 24, 2016 1.075 1.061 1.061 1.061 84,899 -0.02(-1.68%)
Mar 23, 2016 1.079 1.079 1.075 1.079 46,639 +0.00(+0.42%)
Mar 22, 2016 1.061 1.079 1.061 1.075 107,208 +0.01(+0.85%)
Mar 21, 2016 1.052 1.079 1.052 1.066 77,641 +0.00(+0.43%)
Mar 18, 2016 1.057 1.079 1.048 1.061 115,824 +0.00(+0.00%)
Mar 17, 2016 1.066 1.075 1.061 1.061 73,057 +0.00(+0.00%)
Mar 16, 2016 1.052 1.061 1.048 1.061 12,093 +0.01(+1.30%)
Mar 15, 2016 1.061 1.061 1.038 1.048 242,467 -0.02(-1.73%)
Mar 14, 2016 1.066 1.066 1.056 1.066 71,327 +0.00(+0.00%)
Mar 11, 2016 1.048 1.066 1.046 1.066 46,272 +0.02(+1.72%)
Mar 10, 2016 1.043 1.048 1.034 1.048 56,144 +0.01(+1.30%)
Mar 09, 2016 1.030 1.048 1.030 1.034 206,766 +0.00(+0.44%)
Mar 08, 2016 1.039 1.041 1.021 1.030 189,964 -0.01(-0.87%)
Mar 07, 2016 1.012 1.043 1.012 1.039 320,652 +0.01(+1.32%)
Mar 04, 2016 1.012 1.030 1.007 1.025 200,241 +0.02(+1.79%)
Mar 03, 2016 0.9940 1.016 0.9940 1.007 161,345 +0.01(+0.90%)
Mar 02, 2016 0.9850 1.003 0.9850 0.9985 137,522 +0.00(+0.00%)
Mar 01, 2016 0.9805 1.012 0.9760 0.9985 143,789 +0.02(+2.30%)
Feb 29, 2016 0.9715 0.9805 0.9670 0.9760 153,352 +0.01(+0.93%)
Feb 26, 2016 0.9535 0.9715 0.9535 0.9670 103,477 +0.00(+0.47%)
Feb 25, 2016 0.9535 0.9625 0.9535 0.9625 88,583 +0.00(+0.00%)
Feb 24, 2016 0.9580 0.9625 0.9528 0.9625 159,124 +0.00(+0.47%)
Feb 23, 2016 0.9580 0.9618 0.9535 0.9580 137,304 +0.00(+0.00%)
Feb 22, 2016 0.9445 0.9626 0.9445 0.9580 320,469 +0.01(+0.95%)
Feb 19, 2016 0.9310 0.9535 0.9310 0.9490 81,164 +0.00(+0.48%)
Feb 18, 2016 0.9400 0.9535 0.9355 0.9445 193,866 +0.00(+0.48%)
Feb 17, 2016 0.9400 0.9423 0.9355 0.9400 387,568 +0.01(+1.46%)
Feb 16, 2016 0.9220 0.9310 0.9220 0.9265 72,988 +0.00(+0.49%)
Feb 12, 2016 0.9265 0.9220 0.9220 0.9220 205,649 +0.00(+0.00%)
Feb 11, 2016 0.9176 0.9265 0.9176 0.9220 43,920 -0.01(-0.96%)
Feb 10, 2016 0.9309 0.9445 0.9309 0.9309 126,764 +0.00(+0.00%)
Feb 09, 2016 0.9176 0.9404 0.9176 0.9309 109,782 -0.01(-0.95%)
Feb 08, 2016 0.9487 0.9532 0.9398 0.9398 33,436 -0.03(-2.76%)
Feb 05, 2016 0.9710 0.9710 0.9666 0.9666 6,445 -0.00(-0.46%)
Feb 04, 2016 0.9666 0.9710 0.9576 0.9710 48,091 +0.00(+0.00%)
Feb 03, 2016 0.9621 0.9710 0.9532 0.9710 135,984 +0.00(+0.46%)
Feb 02, 2016 0.9666 0.9710 0.9666 0.9666 46,522 -0.01(-0.91%)
Feb 01, 2016 0.9576 0.9799 0.9576 0.9755 110,305 +0.00(+0.00%)
Jan 29, 2016 0.9755 0.9844 0.9621 0.9755 57,707 +0.01(+0.92%)
Jan 28, 2016 0.9666 0.9710 0.9666 0.9666 132,956 +0.00(+0.46%)
Jan 27, 2016 0.9666 0.9710 0.9576 0.9621 156,542 -0.00(-0.46%)
Jan 26, 2016 0.9398 0.9710 0.9398 0.9666 96,287 +0.02(+2.36%)
Jan 25, 2016 0.9398 0.9487 0.9398 0.9443 71,231 -0.00(-0.47%)
Jan 22, 2016 0.9487 0.9621 0.9443 0.9487 113,531 +0.01(+1.43%)
Jan 21, 2016 0.9176 0.9398 0.9176 0.9354 131,602 +0.00(+0.48%)
Jan 20, 2016 0.9354 0.9354 0.9087 0.9309 196,725 -0.01(-0.95%)
Jan 19, 2016 0.9443 0.9519 0.9309 0.9398 104,189 -0.01(-0.91%)
Jan 15, 2016 0.9528 0.9484 0.9484 0.9484 124,907 -0.03(-3.15%)
Jan 14, 2016 0.9705 0.9793 0.9572 0.9793 117,804 +0.01(+0.91%)
Jan 13, 2016 0.9925 1.001 0.9705 0.9705 119,310 -0.02(-2.22%)
Jan 12, 2016 1.010 1.010 0.9881 0.9925 64,600 -0.01(-0.88%)
Jan 11, 2016 0.9969 1.001 0.9961 1.001 40,854 +0.00(+0.44%)
Jan 08, 2016 0.9969 1.001 0.9969 0.9969 89,806 +0.00(+0.00%)
Jan 07, 2016 0.9969 1.010 0.9969 0.9969 137,533 -0.00(-0.00%)
Jan 06, 2016 0.9969 1.004 0.9969 0.9970 23,539 +0.00(+0.00%)
Jan 05, 2016 1.001 1.002 0.9969 0.9969 82,248 -0.01(-1.31%)
Jan 04, 2016 0.9925 1.015 0.9881 1.010 115,744 -0.01(-1.29%)
Dec 31, 2015 0.9969 1.023 1.023 1.023 481,720 +0.03(+2.66%)
Dec 30, 2015 0.9925 1.001 0.9881 0.9969 80,976 +0.00(+0.37%)
Dec 29, 2015 1.001 1.001 0.9925 0.9932 181,911 -0.01(-1.25%)
Dec 28, 2015 1.015 1.015 0.9969 1.006 159,289 -0.01(-1.30%)
Dec 24, 2015 1.006 1.019 1.019 1.019 48,058 +0.00(+0.00%)
Dec 23, 2015 1.001 1.032 0.9925 1.019 87,013 +0.02(+1.76%)
Dec 22, 2015 0.9837 1.001 0.9837 1.001 80,437 +0.00(+0.44%)
Dec 21, 2015 0.9925 0.9969 0.9705 0.9969 218,311 +0.00(+0.44%)
Dec 18, 2015 0.9881 1.006 0.9793 0.9925 101,641 -0.01(-0.88%)
Dec 17, 2015 0.9661 1.010 0.9661 1.001 214,056 +0.03(+3.18%)
Dec 16, 2015 0.9484 0.9793 0.9484 0.9705 197,453 +0.02(+2.09%)
Dec 15, 2015 0.9308 0.9528 0.9308 0.9506 155,122 +0.03(+2.71%)
Dec 14, 2015 0.9518 0.9605 0.9212 0.9256 402,120 -0.03(-2.75%)
Dec 11, 2015 0.9692 0.9714 0.9474 0.9517 120,928 -0.02(-2.24%)
Dec 10, 2015 0.9736 0.9758 0.9692 0.9736 160,521 -0.00(-0.00%)
Dec 09, 2015 0.9823 0.9865 0.9692 0.9736 142,727 -0.00(-0.45%)
Dec 08, 2015 0.9954 0.9954 0.9780 0.9780 179,889 -0.03(-2.61%)
Dec 07, 2015 1.017 1.017 0.9999 1.004 25,962 -0.01(-1.29%)
Dec 04, 2015 1.009 1.017 1.009 1.017 17,288 +0.00(+0.43%)
Dec 03, 2015 1.013 1.017 1.004 1.013 89,787 -0.00(-0.43%)
Dec 02, 2015 1.017 1.035 1.017 1.017 101,757 -0.00(-0.43%)
Dec 01, 2015 1.009 1.026 1.009 1.022 97,154 +0.01(+1.16%)
Nov 30, 2015 1.017 1.017 1.004 1.010 56,819 -0.01(-0.72%)
Nov 27, 2015 1.017 1.017 0.9998 1.017 85,587 +0.00(+0.00%)
Nov 25, 2015 1.013 1.017 1.017 1.017 101,925 +0.00(+0.00%)
Nov 24, 2015 1.013 1.017 1.009 1.017 65,637 -0.00(-0.43%)
Nov 23, 2015 1.017 1.026 1.013 1.022 132,578 +0.00(+0.00%)
Nov 20, 2015 1.013 1.022 1.013 1.022 68,408 +0.00(+0.00%)
Nov 19, 2015 1.022 1.022 1.009 1.022 79,638 +0.00(+0.00%)
Nov 18, 2015 1.009 1.022 1.008 1.022 63,903 +0.00(+0.42%)
Nov 17, 2015 1.017 1.026 1.013 1.017 99,135 +0.01(+0.52%)
Nov 16, 2015 1.029 1.029 1.012 1.012 80,707 -0.02(-2.09%)
Nov 13, 2015 1.016 1.034 1.016 1.034 81,861 +0.00(+0.00%)
Nov 12, 2015 1.025 1.038 1.025 1.034 58,008 -0.00(-0.42%)
Nov 11, 2015 1.025 1.038 1.021 1.038 140,777 +0.00(+0.24%)
Nov 10, 2015 1.038 1.042 1.029 1.035 23,415 -0.01(-0.66%)
Nov 09, 2015 1.047 1.047 1.034 1.042 52,607 -0.01(-0.82%)
Nov 06, 2015 1.051 1.055 1.042 1.051 81,817 -0.00(-0.41%)
Nov 05, 2015 1.060 1.060 1.055 1.055 9,935 -0.01(-0.95%)
Nov 04, 2015 1.064 1.073 1.064 1.065 9,544 -0.00(-0.26%)
Nov 03, 2015 1.060 1.073 1.055 1.068 89,230 +0.00(+0.41%)
Nov 02, 2015 1.060 1.073 1.051 1.064 221,452 -0.01(-0.81%)
Oct 30, 2015 1.051 1.073 1.042 1.073 78,941 +0.03(+2.48%)
Oct 29, 2015 1.042 1.050 1.042 1.047 36,165 +0.00(+0.41%)
Oct 28, 2015 1.042 1.055 1.042 1.042 43,051 +0.00(+0.00%)
Oct 27, 2015 1.047 1.051 1.042 1.042 57,463 +0.00(+0.00%)
Oct 26, 2015 1.047 1.060 1.042 1.042 94,336 +0.00(+0.00%)
Oct 23, 2015 1.047 1.060 1.042 1.042 87,279 -0.00(-0.41%)
Oct 22, 2015 1.038 1.051 1.038 1.047 78,550 +0.00(+0.41%)
Oct 21, 2015 1.038 1.047 1.038 1.042 69,516 +0.00(+0.00%)
Oct 20, 2015 1.029 1.055 1.029 1.042 113,814 +0.01(+0.84%)
Oct 19, 2015 1.034 1.042 1.028 1.034 66,342 +0.00(+0.42%)
Oct 16, 2015 1.021 1.042 1.021 1.029 65,678 +0.00(+0.00%)
Oct 15, 2015 1.016 1.034 1.016 1.029 83,343 +0.00(+0.42%)
Oct 14, 2015 1.016 1.034 1.008 1.025 107,772 +0.00(+0.00%)
Oct 13, 2015 1.016 1.034 1.008 1.025 341,038 -0.00(-0.33%)
Oct 12, 2015 1.024 1.033 1.024 1.028 98,768 +0.00(+0.42%)
Oct 09, 2015 1.011 1.033 1.011 1.024 156,094 +0.01(+1.28%)
Oct 08, 2015 0.9895 1.015 0.9895 1.011 142,330 +0.01(+1.30%)
Oct 07, 2015 0.9895 1.002 0.9851 0.9981 78,612 +0.01(+0.87%)
Oct 06, 2015 0.9808 0.9895 0.9765 0.9895 74,615 +0.01(+1.33%)
Oct 05, 2015 0.9808 0.9851 0.9635 0.9765 119,350 -0.00(-0.44%)
Oct 02, 2015 0.9851 0.9851 0.9722 0.9808 47,644 -0.01(-0.87%)
Oct 01, 2015 0.9851 0.9938 0.9830 0.9895 129,767 +0.01(+0.88%)
Sep 30, 2015 0.9895 0.9895 0.9808 0.9808 63,205 -0.00(-0.44%)
Sep 29, 2015 0.9895 0.9938 0.9851 0.9851 59,278 +0.00(+0.00%)
Sep 28, 2015 1.007 1.007 0.9808 0.9851 110,796 -0.02(-2.15%)
Sep 25, 2015 1.020 1.020 1.007 1.007 39,967 -0.01(-0.85%)
Sep 24, 2015 1.020 1.020 1.015 1.015 36,937 -0.00(-0.42%)
Sep 23, 2015 1.020 1.020 1.007 1.020 142,719 -0.00(-0.00%)
Sep 22, 2015 1.024 1.024 1.020 1.020 146,734 -0.01(-0.84%)
Sep 21, 2015 1.024 1.028 1.015 1.028 55,531 +0.00(+0.42%)
Sep 18, 2015 1.015 1.028 1.015 1.024 34,364 +0.00(+0.00%)
Sep 17, 2015 1.020 1.024 1.007 1.024 962,010 +0.00(+0.42%)
Sep 16, 2015 1.020 1.024 1.015 1.020 89,342 +0.00(+0.00%)
Sep 15, 2015 1.020 1.024 1.015 1.020 37,918 +0.00(+0.12%)
Sep 14, 2015 1.019 1.019 1.014 1.018 41,440 -0.00(-0.00%)
Sep 11, 2015 1.023 1.023 1.014 1.019 124,128 -0.00(-0.42%)
Sep 10, 2015 1.023 1.031 1.019 1.023 211,219 +0.00(+0.00%)
Sep 09, 2015 1.027 1.031 1.019 1.023 195,937 +0.00(+0.00%)
Sep 08, 2015 1.023 1.027 1.019 1.023 180,829 +0.01(+0.84%)
Sep 04, 2015 1.027 1.014 1.014 1.014 165,676 -0.02(-1.66%)
Sep 03, 2015 1.031 1.040 1.031 1.031 43,131 -0.01(-0.82%)
Sep 02, 2015 1.014 1.040 1.014 1.040 66,698 +0.01(+0.83%)
Sep 01, 2015 1.031 1.031 1.019 1.031 66,462 -0.00(-0.41%)
Aug 31, 2015 1.031 1.036 1.030 1.036 83,557 +0.00(+0.41%)
Aug 28, 2015 1.023 1.031 1.023 1.031 105,151 -0.00(-0.46%)
Aug 27, 2015 1.019 1.040 1.019 1.036 94,760 +0.02(+1.73%)
Aug 26, 2015 1.014 1.023 1.010 1.019 79,454 +0.01(+1.28%)
Aug 25, 2015 1.010 1.023 1.006 1.006 116,307 -0.00(-0.42%)
Aug 24, 2015 0.9672 1.014 0.9672 1.010 136,237 -0.01(-1.26%)
Aug 21, 2015 1.031 1.036 1.023 1.023 64,702 -0.01(-0.83%)
Aug 20, 2015 1.031 1.040 1.031 1.031 100,031 -0.01(-1.23%)
Aug 19, 2015 1.027 1.044 1.027 1.044 128,479 +0.02(+1.67%)
Aug 18, 2015 1.027 1.040 1.023 1.027 190,681 -0.01(-0.68%)
Aug 17, 2015 1.047 1.047 1.034 1.034 109,965 -0.02(-1.61%)
Aug 14, 2015 1.038 1.051 1.038 1.051 171,969 +0.01(+1.22%)
Aug 13, 2015 1.047 1.049 1.034 1.038 268,115 -0.01(-0.81%)
Aug 12, 2015 1.051 1.051 1.043 1.047 191,944 -0.00(-0.47%)
Aug 11, 2015 1.055 1.055 1.051 1.052 75,224 -0.01(-0.74%)
Aug 10, 2015 1.068 1.068 1.055 1.060 158,230 +0.00(+0.40%)
Aug 07, 2015 1.064 1.064 1.055 1.055 119,049 -0.00(-0.40%)
Aug 06, 2015 1.064 1.068 1.055 1.060 85,261 -0.01(-0.79%)
Aug 05, 2015 1.077 1.081 1.064 1.068 83,437 -0.00(-0.40%)
Aug 04, 2015 1.068 1.077 1.064 1.072 124,610 +0.00(+0.40%)
Aug 03, 2015 1.077 1.081 1.068 1.068 192,119 -0.01(-1.18%)
Jul 31, 2015 1.085 1.085 1.077 1.081 105,163 -0.00(-0.39%)
Jul 30, 2015 1.072 1.085 1.072 1.085 73,879 +0.01(+1.19%)
Jul 29, 2015 1.068 1.081 1.064 1.072 204,742 +0.00(+0.19%)
Jul 28, 2015 1.068 1.077 1.064 1.070 205,351 -0.00(-0.19%)
Jul 27, 2015 1.064 1.081 1.064 1.072 117,446 -0.01(-0.78%)
Jul 24, 2015 1.085 1.089 1.077 1.081 118,393 +0.00(+0.00%)
Jul 23, 2015 1.089 1.098 1.085 1.081 127,023 -0.03(-2.30%)
Jul 22, 2015 1.085 1.106 1.077 1.106 81,741 +0.01(+1.16%)
Jul 21, 2015 1.106 1.106 1.089 1.093 53,555 -0.01(-0.77%)
Jul 20, 2015 1.110 1.110 1.102 1.102 31,258 -0.01(-0.76%)
Jul 17, 2015 1.106 1.115 1.106 1.110 85,457 +0.00(+0.38%)
Jul 16, 2015 1.102 1.110 1.098 1.106 89,996 +0.00(+0.00%)
Jul 15, 2015 1.098 1.110 1.098 1.106 94,668 +0.00(+0.35%)
Jul 14, 2015 1.098 1.106 1.098 1.102 50,520 -0.00(-0.19%)
Jul 13, 2015 1.100 1.109 1.100 1.105 82,626 -0.01(-0.75%)
Jul 10, 2015 1.109 1.113 1.105 1.113 55,264 +0.00(+0.38%)
Jul 09, 2015 1.109 1.109 1.100 1.109 106,857 +0.01(+0.76%)
Jul 08, 2015 1.109 1.109 1.096 1.100 92,599 -0.01(-0.76%)
Jul 07, 2015 1.113 1.113 1.105 1.109 105,838 -0.01(-1.12%)
Jul 06, 2015 1.125 1.125 1.105 1.121 104,019 -0.00(-0.37%)
Jul 02, 2015 1.121 1.125 1.125 1.125 32,383 +0.00(+0.00%)
Jul 01, 2015 1.121 1.125 1.109 1.125 174,825 +0.01(+0.75%)
Jun 30, 2015 1.113 1.117 1.092 1.117 115,165 +0.02(+1.53%)
Jun 29, 2015 1.100 1.105 1.079 1.100 108,067 -0.01(-0.76%)
Jun 26, 2015 1.109 1.109 1.105 1.109 58,903 -0.00(-0.38%)
Jun 25, 2015 1.134 1.134 1.109 1.113 307,221 -0.01(-1.12%)
Jun 24, 2015 1.121 1.130 1.121 1.125 74,085 +0.00(+0.37%)
Jun 23, 2015 1.125 1.130 1.121 1.121 94,546 +0.00(+0.00%)
Jun 22, 2015 1.121 1.125 1.121 1.121 43,935 +0.00(+0.38%)
Jun 19, 2015 1.125 1.125 1.117 1.117 64,534 -0.00(-0.37%)
Jun 18, 2015 1.121 1.123 1.121 1.121 34,045 -0.00(-0.37%)
Jun 17, 2015 1.121 1.125 1.113 1.125 82,364 +0.00(+0.00%)
Jun 16, 2015 1.117 1.125 1.113 1.125 127,564 +0.01(+0.54%)
Jun 15, 2015 1.107 1.121 1.107 1.119 118,310 -0.00(-0.37%)
Jun 12, 2015 1.128 1.128 1.119 1.124 40,515 -0.00(-0.37%)
Jun 11, 2015 1.124 1.128 1.119 1.128 117,565 +0.00(+0.37%)
Jun 10, 2015 1.119 1.128 1.111 1.124 89,374 +0.00(+0.00%)
Jun 09, 2015 1.128 1.128 1.111 1.124 101,441 -0.00(-0.37%)
Jun 08, 2015 1.140 1.140 1.128 1.128 68,533 -0.01(-0.73%)
Jun 05, 2015 1.140 1.140 1.132 1.136 78,008 +0.00(+0.00%)
Jun 04, 2015 1.132 1.140 1.132 1.136 68,718 +0.00(+0.00%)
Jun 03, 2015 1.157 1.182 1.136 1.136 130,144 +0.00(+0.00%)
Jun 02, 2015 1.140 1.144 1.128 1.136 234,688 +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.