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 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.