Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Intermediate High Income Fund (NY: CIF )

1.670 +0.010 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2003 0.8671 0.8723 0.8619 0.8619 158,015 -0.01(-0.60%)
May 29, 2003 0.8800 0.8800 0.8671 0.8671 136,766 -0.01(-0.89%)
May 28, 2003 0.8671 0.8800 0.8671 0.8749 193,945 -0.02(-2.03%)
May 27, 2003 0.8904 0.8982 0.8826 0.8930 213,649 -0.01(-0.86%)
May 23, 2003 0.8956 0.9033 0.8878 0.9007 281,645 +0.01(+0.58%)
May 22, 2003 0.8982 0.9033 0.8956 0.8956 81,518 +0.00(+0.00%)
May 21, 2003 0.8982 0.9033 0.8930 0.8956 53,315 -0.01(-1.14%)
May 20, 2003 0.8878 0.9059 0.8878 0.9059 186,604 +0.01(+1.45%)
May 19, 2003 0.8852 0.8956 0.8826 0.8930 64,906 +0.01(+1.17%)
May 16, 2003 0.8878 0.8956 0.8826 0.8826 42,111 -0.01(-0.87%)
May 15, 2003 0.8956 0.9007 0.8878 0.8904 109,335 -0.01(-0.58%)
May 14, 2003 0.8982 0.9007 0.8930 0.8956 107,017 -0.01(-0.57%)
May 13, 2003 0.8904 0.9007 0.8904 0.9007 74,178 +0.01(+1.46%)
May 12, 2003 0.8904 0.9007 0.8852 0.8878 142,947 -0.00(-0.29%)
May 09, 2003 0.8956 0.9007 0.8878 0.8904 194,718 -0.01(-1.15%)
May 08, 2003 0.9007 0.9059 0.8930 0.9007 172,696 +0.01(+0.87%)
May 07, 2003 0.8982 0.8982 0.8878 0.8930 84,223 -0.01(-1.15%)
May 06, 2003 0.9137 0.9137 0.8878 0.9033 334,961 -0.01(-1.13%)
May 05, 2003 0.9007 0.9137 0.8982 0.9137 105,858 +0.00(+0.28%)
May 02, 2003 0.9059 0.9137 0.8930 0.9111 233,739 +0.01(+1.15%)
May 01, 2003 0.8826 0.9059 0.8826 0.9007 148,356 +0.01(+0.87%)
Apr 30, 2003 0.8723 0.8930 0.8697 0.8930 171,537 +0.02(+1.77%)
Apr 29, 2003 0.8697 0.8800 0.8671 0.8775 120,926 +0.00(+0.00%)
Apr 28, 2003 0.8723 0.8775 0.8619 0.8775 142,561 +0.01(+0.59%)
Apr 25, 2003 0.8749 0.8775 0.8619 0.8723 178,491 -0.00(-0.30%)
Apr 24, 2003 0.8697 0.8749 0.8671 0.8749 151,447 +0.00(+0.00%)
Apr 23, 2003 0.8671 0.8749 0.8671 0.8749 28,975 +0.01(+0.90%)
Apr 22, 2003 0.8619 0.8749 0.8619 0.8671 256,919 -0.01(-0.59%)
Apr 21, 2003 0.8697 0.8723 0.8619 0.8723 173,469 +0.00(+0.30%)
Apr 17, 2003 0.8619 0.8697 0.8567 0.8697 81,132 +0.01(+1.20%)
Apr 16, 2003 0.8490 0.8671 0.8490 0.8593 159,560 +0.01(+0.61%)
Apr 15, 2003 0.8464 0.8593 0.8464 0.8542 147,970 +0.01(+0.92%)
Apr 14, 2003 0.8542 0.8593 0.8464 0.8464 81,132 -0.00(-0.30%)
Apr 11, 2003 0.8490 0.8593 0.8438 0.8490 132,516 -0.01(-1.20%)
Apr 10, 2003 0.8464 0.8593 0.8438 0.8593 124,403 +0.01(+1.53%)
Apr 09, 2003 0.8438 0.8464 0.8412 0.8464 83,836 +0.00(+0.00%)
Apr 08, 2003 0.8464 0.8464 0.8412 0.8464 42,884 +0.01(+0.62%)
Apr 07, 2003 0.8438 0.8516 0.8412 0.8412 125,948 -0.01(-0.61%)
Apr 04, 2003 0.8412 0.8464 0.8412 0.8464 30,134 +0.00(+0.00%)
Apr 03, 2003 0.8412 0.8464 0.8412 0.8464 57,179 +0.01(+0.93%)
Apr 02, 2003 0.8335 0.8464 0.8335 0.8386 127,880 +0.00(+0.31%)
Apr 01, 2003 0.8283 0.8438 0.8283 0.8360 54,474 +0.01(+0.62%)
Mar 31, 2003 0.8335 0.8360 0.8283 0.8309 110,494 -0.01(-0.62%)
Mar 28, 2003 0.8257 0.8360 0.8257 0.8360 3,747,551 +0.01(+1.25%)
Mar 27, 2003 0.8386 0.8386 0.8257 0.8257 103,154 -0.01(-1.54%)
Mar 26, 2003 0.8257 0.8386 0.8257 0.8386 116,289 +0.00(+0.31%)
Mar 25, 2003 0.8205 0.8360 0.8205 0.8360 102,381 +0.02(+1.89%)
Mar 24, 2003 0.8309 0.8360 0.8179 0.8205 78,428 -0.01(-0.94%)
Mar 21, 2003 0.8257 0.8360 0.8231 0.8283 175,400 +0.00(+0.00%)
Mar 20, 2003 0.8309 0.8386 0.8257 0.8283 169,605 -0.01(-1.23%)
Mar 19, 2003 0.8309 0.8438 0.8309 0.8386 58,724 +0.01(+0.62%)
Mar 18, 2003 0.8335 0.8438 0.8309 0.8335 59,497 -0.01(-1.23%)
Mar 17, 2003 0.8438 0.8438 0.8335 0.8438 159,560 +0.00(+0.00%)
Mar 14, 2003 0.8438 0.8464 0.8360 0.8438 141,402 +0.01(+1.24%)
Mar 13, 2003 0.8490 0.8490 0.8257 0.8335 154,538 -0.01(-1.53%)
Mar 12, 2003 0.8464 0.8464 0.8360 0.8464 92,722 +0.00(+0.00%)
Mar 11, 2003 0.8490 0.8490 0.8360 0.8464 236,057 -0.01(-0.61%)
Mar 10, 2003 0.8464 0.8516 0.8412 0.8516 90,018 +0.00(+0.00%)
Mar 07, 2003 0.8542 0.8542 0.8412 0.8516 131,743 -0.00(-0.30%)
Mar 06, 2003 0.8516 0.8542 0.8412 0.8542 151,833 +0.00(+0.30%)
Mar 05, 2003 0.8412 0.8542 0.8335 0.8516 199,354 +0.02(+2.17%)
Mar 04, 2003 0.8412 0.8464 0.8309 0.8335 182,355 -0.01(-0.62%)
Mar 03, 2003 0.8309 0.8438 0.8309 0.8386 178,877 +0.01(+0.62%)
Feb 28, 2003 0.8412 0.8438 0.8283 0.8335 162,265 -0.01(-0.92%)
Feb 27, 2003 0.8283 0.8412 0.8153 0.8412 367,028 +0.02(+1.88%)
Feb 26, 2003 0.8257 0.8283 0.8205 0.8257 90,404 +0.00(+0.31%)
Feb 25, 2003 0.8283 0.8283 0.8102 0.8231 290,531 +0.01(+0.95%)
Feb 24, 2003 0.8127 0.8309 0.8102 0.8153 396,004 +0.01(+0.96%)
Feb 21, 2003 0.8283 0.8412 0.8076 0.8076 243,397 -0.01(-1.27%)
Feb 20, 2003 0.8283 0.8360 0.8127 0.8179 168,832 +0.00(+0.00%)
Feb 19, 2003 0.8076 0.8335 0.8050 0.8179 276,623 +0.02(+2.93%)
Feb 18, 2003 0.8076 0.8231 0.7946 0.7946 220,989 +0.00(+0.00%)
Feb 14, 2003 0.7894 0.8153 0.7894 0.7946 207,853 -0.00(-0.32%)
Feb 13, 2003 0.7998 0.8153 0.7894 0.7972 183,900 -0.01(-1.28%)
Feb 12, 2003 0.8283 0.8386 0.7765 0.8076 238,761 -0.01(-0.95%)
Feb 11, 2003 0.8464 0.8490 0.8153 0.8153 253,442 -0.02(-2.78%)
Feb 10, 2003 0.8464 0.8516 0.8335 0.8386 83,450 -0.01(-1.22%)
Feb 07, 2003 0.8386 0.8516 0.8360 0.8490 53,315 +0.02(+1.86%)
Feb 06, 2003 0.8490 0.8516 0.8335 0.8335 50,611 -0.01(-1.53%)
Feb 05, 2003 0.8464 0.8516 0.8283 0.8464 153,379 +0.01(+1.24%)
Feb 04, 2003 0.8490 0.8567 0.8360 0.8360 149,129 +0.00(+0.00%)
Feb 03, 2003 0.8542 0.8567 0.8283 0.8360 121,698 -0.02(-2.12%)
Jan 31, 2003 0.8386 0.8542 0.8360 0.8542 150,288 +0.02(+1.85%)
Jan 30, 2003 0.8153 0.8516 0.8153 0.8386 186,604 +0.02(+2.86%)
Jan 29, 2003 0.8283 0.8360 0.8076 0.8153 163,424 -0.00(-0.32%)
Jan 28, 2003 0.8386 0.8516 0.8076 0.8179 144,879 -0.01(-1.25%)
Jan 27, 2003 0.8490 0.8619 0.8179 0.8283 265,805 -0.03(-3.90%)
Jan 24, 2003 0.8593 0.8619 0.8490 0.8619 170,764 +0.01(+1.52%)
Jan 23, 2003 0.8567 0.8697 0.8438 0.8490 173,855 -0.01(-0.91%)
Jan 22, 2003 0.8567 0.8593 0.8464 0.8567 93,109 +0.01(+0.91%)
Jan 21, 2003 0.8542 0.8619 0.8438 0.8490 186,991 +0.00(+0.00%)
Jan 17, 2003 0.8593 0.8645 0.8335 0.8490 117,835 -0.01(-0.61%)
Jan 16, 2003 0.8542 0.8567 0.8412 0.8542 254,988 +0.00(+0.00%)
Jan 15, 2003 0.8490 0.8567 0.8386 0.8542 432,706 +0.00(+0.30%)
Jan 14, 2003 0.8386 0.8542 0.8283 0.8516 336,506 +0.01(+1.54%)
Jan 13, 2003 0.8283 0.8542 0.8231 0.8386 217,512 +0.01(+1.57%)
Jan 10, 2003 0.8490 0.8593 0.8179 0.8257 275,464 -0.02(-2.45%)
Jan 09, 2003 0.8024 0.8697 0.8024 0.8464 924,911 +0.04(+5.14%)
Jan 08, 2003 0.8024 0.8102 0.7972 0.8050 292,077 +0.00(+0.32%)
Jan 07, 2003 0.7843 0.8024 0.7843 0.8024 211,717 +0.02(+2.99%)
Jan 06, 2003 0.7687 0.7843 0.7687 0.7791 222,148 +0.01(+1.35%)
Jan 03, 2003 0.7662 0.7765 0.7610 0.7687 162,651 +0.01(+0.68%)
Jan 02, 2003 0.7558 0.7687 0.7558 0.7636 134,061 +0.01(+1.03%)
Dec 31, 2002 0.7454 0.7558 0.7429 0.7558 137,925 +0.01(+0.69%)
Dec 30, 2002 0.7558 0.7584 0.7429 0.7506 284,350 +0.00(+0.00%)
Dec 27, 2002 0.7532 0.7584 0.7506 0.7506 80,746 +0.00(+0.00%)
Dec 26, 2002 0.7506 0.7584 0.7429 0.7506 227,557 -0.01(-0.68%)
Dec 24, 2002 0.7480 0.7584 0.7454 0.7558 146,811 +0.00(+0.00%)
Dec 23, 2002 0.7558 0.7584 0.7454 0.7558 159,947 +0.01(+0.69%)
Dec 20, 2002 0.7506 0.7558 0.7377 0.7506 160,719 +0.01(+1.05%)
Dec 19, 2002 0.7403 0.7610 0.7403 0.7429 178,105 +0.00(+0.00%)
Dec 18, 2002 0.7584 0.7584 0.7429 0.7429 181,968 -0.01(-0.69%)
Dec 17, 2002 0.7610 0.7610 0.7454 0.7480 105,085 -0.01(-1.70%)
Dec 16, 2002 0.7584 0.7636 0.7480 0.7610 260,396 +0.01(+1.03%)
Dec 13, 2002 0.7636 0.7636 0.7506 0.7532 159,174 -0.00(-0.34%)
Dec 12, 2002 0.7532 0.7687 0.7532 0.7558 211,717 +0.00(+0.34%)
Dec 11, 2002 0.7636 0.7739 0.7532 0.7532 183,514 -0.01(-1.36%)
Dec 10, 2002 0.7765 0.7791 0.7610 0.7636 321,825 +0.00(+0.00%)
Dec 09, 2002 0.7636 0.7869 0.7610 0.7636 197,036 +0.00(+0.00%)
Dec 06, 2002 0.7687 0.7713 0.7610 0.7636 226,398 -0.00(-0.34%)
Dec 05, 2002 0.7610 0.7765 0.7584 0.7662 90,018 +0.01(+1.02%)
Dec 04, 2002 0.7636 0.7687 0.7480 0.7584 165,742 -0.01(-0.68%)
Dec 03, 2002 0.7739 0.7739 0.7506 0.7636 108,176 -0.01(-1.34%)
Dec 02, 2002 0.7739 0.7739 0.7610 0.7739 223,307 +0.00(+0.34%)
Nov 29, 2002 0.7636 0.7869 0.7532 0.7713 93,881 +0.02(+2.05%)
Nov 27, 2002 0.7480 0.7662 0.7454 0.7558 111,653 +0.00(+0.34%)
Nov 26, 2002 0.7610 0.7610 0.7454 0.7532 83,450 -0.01(-1.36%)
Nov 25, 2002 0.7584 0.7713 0.7480 0.7636 156,083 +0.02(+2.43%)
Nov 22, 2002 0.7610 0.7610 0.7454 0.7454 285,122 -0.01(-0.69%)
Nov 21, 2002 0.7403 0.7687 0.7403 0.7506 224,080 +0.00(+0.35%)
Nov 20, 2002 0.7403 0.7532 0.7403 0.7480 132,902 +0.00(+0.35%)
Nov 19, 2002 0.7325 0.7506 0.7325 0.7454 314,485 +0.01(+1.77%)
Nov 18, 2002 0.7273 0.7351 0.7196 0.7325 151,447 +0.00(+0.35%)
Nov 15, 2002 0.7247 0.7325 0.7222 0.7299 194,331 +0.02(+2.17%)
Nov 14, 2002 0.7247 0.7273 0.7144 0.7144 141,016 -0.01(-1.08%)
Nov 13, 2002 0.7247 0.7247 0.7196 0.7222 78,814 +0.00(+0.00%)
Nov 12, 2002 0.7273 0.7377 0.7196 0.7222 202,831 +0.00(+0.36%)
Nov 11, 2002 0.7118 0.7325 0.7118 0.7196 107,404 +0.00(+0.36%)
Nov 08, 2002 0.7118 0.7247 0.7118 0.7170 98,131 -0.01(-0.72%)
Nov 07, 2002 0.7222 0.7247 0.7118 0.7222 57,179 +0.02(+2.20%)
Nov 06, 2002 0.7144 0.7325 0.7014 0.7066 160,719 -0.01(-1.80%)
Nov 05, 2002 0.7144 0.7273 0.7066 0.7196 132,516 -0.00(-0.36%)
Nov 04, 2002 0.7247 0.7273 0.7144 0.7222 83,450 -0.00(-0.36%)
Nov 01, 2002 0.7222 0.7247 0.7144 0.7247 61,042 +0.00(+0.36%)
Oct 31, 2002 0.7066 0.7222 0.7014 0.7222 225,239 -0.00(-0.36%)
Oct 30, 2002 0.7040 0.7247 0.7040 0.7247 175,014 +0.02(+2.19%)
Oct 29, 2002 0.7014 0.7092 0.6885 0.7092 175,787 +0.01(+0.74%)
Oct 28, 2002 0.6937 0.7170 0.6937 0.7040 242,238 +0.01(+1.12%)
Oct 25, 2002 0.6989 0.7014 0.6859 0.6963 170,764 -0.00(-0.37%)
Oct 24, 2002 0.6911 0.7092 0.6911 0.6989 168,832 +0.01(+1.12%)
Oct 23, 2002 0.7066 0.7066 0.6911 0.6911 185,059 -0.02(-2.20%)
Oct 22, 2002 0.7092 0.7092 0.6963 0.7066 96,586 -0.01(-1.09%)
Oct 21, 2002 0.7040 0.7144 0.6937 0.7144 184,673 +0.02(+2.99%)
Oct 18, 2002 0.6989 0.7118 0.6885 0.6937 180,809 -0.01(-1.47%)
Oct 17, 2002 0.6989 0.7118 0.6885 0.7040 186,218 +0.02(+2.64%)
Oct 16, 2002 0.7118 0.7118 0.6859 0.6859 168,832 -0.02(-3.28%)
Oct 15, 2002 0.7118 0.7196 0.7040 0.7092 306,758 -0.02(-2.84%)
Oct 14, 2002 0.7066 0.7299 0.6937 0.7299 156,083 +0.02(+2.55%)
Oct 11, 2002 0.6885 0.7377 0.6782 0.7118 217,898 +0.04(+5.77%)
Oct 10, 2002 0.6730 0.6963 0.6626 0.6730 145,265 -0.00(-0.38%)
Oct 09, 2002 0.6859 0.6885 0.6756 0.6756 134,448 -0.02(-2.97%)
Oct 08, 2002 0.7118 0.7144 0.6937 0.6963 125,562 -0.00(-0.37%)
Oct 07, 2002 0.7170 0.7170 0.6989 0.6989 143,720 -0.02(-2.17%)
Oct 04, 2002 0.7325 0.7325 0.7144 0.7144 41,338 -0.01(-1.43%)
Oct 03, 2002 0.7325 0.7377 0.7247 0.7247 81,518 -0.01(-1.75%)
Oct 02, 2002 0.7403 0.7403 0.7299 0.7377 16,612 +0.00(+0.00%)
Oct 01, 2002 0.7377 0.7403 0.7377 0.7377 1,197,671 +0.01(+0.71%)
Sep 30, 2002 0.7273 0.7325 0.7196 0.7325 174,241 +0.00(+0.00%)
Sep 27, 2002 0.7325 0.7532 0.7325 0.7325 55,633 -0.00(-0.35%)
Sep 26, 2002 0.7584 0.7584 0.7325 0.7351 113,585 -0.02(-3.07%)
Sep 25, 2002 0.7403 0.7584 0.7170 0.7584 319,894 +0.03(+3.90%)
Sep 24, 2002 0.7584 0.7584 0.7247 0.7299 163,810 -0.02(-3.09%)
Sep 23, 2002 0.7610 0.7636 0.7532 0.7532 203,217 -0.01(-1.69%)
Sep 20, 2002 0.7610 0.7662 0.7610 0.7662 48,679 +0.01(+0.68%)
Sep 19, 2002 0.7713 0.7713 0.7610 0.7610 103,926 -0.00(-0.34%)
Sep 18, 2002 0.7610 0.7713 0.7610 0.7636 71,087 -0.01(-1.01%)
Sep 17, 2002 0.7584 0.7713 0.7584 0.7713 229,875 +0.00(+0.34%)
Sep 16, 2002 0.7636 0.7687 0.7558 0.7687 190,081 +0.01(+0.68%)
Sep 13, 2002 0.7558 0.7636 0.7558 0.7636 618,152 +0.00(+0.00%)
Sep 12, 2002 0.7687 0.7687 0.7558 0.7636 92,722 -0.00(-0.34%)
Sep 11, 2002 0.7636 0.7687 0.7584 0.7662 45,202 +0.00(+0.00%)
Sep 10, 2002 0.7662 0.7687 0.7584 0.7662 73,791 +0.01(+1.72%)
Sep 09, 2002 0.7506 0.7584 0.7480 0.7532 66,837 +0.00(+0.00%)
Sep 06, 2002 0.7532 0.7636 0.7506 0.7532 210,171 +0.00(+0.00%)
Sep 05, 2002 0.7558 0.7662 0.7532 0.7532 110,494 -0.01(-1.69%)
Sep 04, 2002 0.7532 0.7662 0.7480 0.7662 164,969 +0.01(+1.72%)
Sep 03, 2002 0.7532 0.7636 0.7506 0.7532 98,904 -0.01(-1.36%)
Aug 30, 2002 0.7610 0.7636 0.7506 0.7636 62,201 +0.01(+1.03%)
Aug 29, 2002 0.7532 0.7558 0.7429 0.7558 59,110 +0.00(+0.34%)
Aug 28, 2002 0.7403 0.7532 0.7351 0.7532 11,319,922 +0.01(+0.69%)
Aug 27, 2002 0.7558 0.7584 0.7454 0.7480 169,992 +0.01(+0.70%)
Aug 26, 2002 0.7610 0.7610 0.7429 0.7429 108,949 -0.02(-2.71%)
Aug 23, 2002 0.7532 0.7636 0.7403 0.7636 197,036 +0.01(+1.37%)
Aug 22, 2002 0.7429 0.7584 0.7429 0.7532 196,263 +0.01(+1.04%)
Aug 21, 2002 0.7247 0.7454 0.7196 0.7454 214,808 +0.01(+1.77%)
Aug 20, 2002 0.7196 0.7351 0.7196 0.7325 154,924 +0.00(+0.35%)
Aug 16, 2002 0.7144 0.7299 0.7144 0.7299 98,131 +0.02(+2.17%)
Aug 15, 2002 0.7247 0.7325 0.7144 0.7144 122,857 -0.01(-1.43%)
Aug 14, 2002 0.7118 0.7273 0.7118 0.7247 63,747 -0.01(-1.41%)
Aug 13, 2002 0.7325 0.7351 0.7170 0.7351 132,130 +0.00(+0.35%)
Aug 12, 2002 0.7196 0.7377 0.7092 0.7325 101,995 +0.02(+2.54%)
Aug 07, 2002 0.7118 0.7170 0.6989 0.7144 76,110 -0.01(-1.08%)
Aug 06, 2002 0.7196 0.7222 0.7066 0.7222 40,566 +0.01(+1.45%)
Aug 05, 2002 0.7325 0.7325 0.6937 0.7118 131,357 -0.03(-4.51%)
Aug 02, 2002 0.7454 0.7454 0.7247 0.7454 96,972 -0.01(-0.69%)
Aug 01, 2002 0.7662 0.7662 0.7377 0.7506 42,884 -0.01(-1.69%)
Jul 31, 2002 0.7532 0.7636 0.7247 0.7636 135,607 +0.01(+1.72%)
Jul 30, 2002 0.7351 0.7558 0.7273 0.7506 98,131 +0.02(+2.11%)
Jul 29, 2002 0.7222 0.7351 0.7066 0.7351 158,015 +0.02(+2.16%)
Jul 26, 2002 0.6859 0.7196 0.6859 0.7196 190,081 +0.03(+3.73%)
Jul 25, 2002 0.6833 0.7040 0.6704 0.6937 261,555 +0.02(+2.29%)
Jul 24, 2002 0.6963 0.6963 0.6419 0.6782 475,204 -0.03(-3.68%)
Jul 23, 2002 0.7480 0.7480 0.6911 0.7040 304,440 -0.03(-3.89%)
Jul 22, 2002 0.7506 0.7506 0.7247 0.7325 201,672 -0.02(-3.08%)
Jul 19, 2002 0.7636 0.7662 0.7558 0.7558 98,518 -0.01(-1.35%)
Jul 17, 2002 0.7687 0.7843 0.7636 0.7662 274,691 +0.00(+0.00%)
Jul 12, 2002 0.7610 0.7713 0.7610 0.7662 119,767 -0.01(-1.00%)
Jul 11, 2002 0.7713 0.7739 0.7584 0.7739 121,312 +0.01(+0.67%)
Jul 10, 2002 0.7610 0.7713 0.7610 0.7687 180,036 +0.01(+1.02%)
Jul 09, 2002 0.7739 0.7739 0.7610 0.7610 202,445 -0.01(-1.67%)
Jul 08, 2002 0.7739 0.7739 0.7739 0.7739 130,198 +0.01(+1.36%)
Jul 05, 2002 0.7532 0.7765 0.7532 0.7636 540,883 +0.00(+0.00%)
Jul 04, 2002 0.7713 0.7713 0.7429 0.7636 362,392 +0.00(+0.00%)
Jul 03, 2002 0.7713 0.7713 0.7429 0.7636 362,392 -0.01(-1.01%)
Jul 02, 2002 0.7817 0.7817 0.7584 0.7713 234,125 -0.02(-1.97%)
Jul 01, 2002 0.7636 0.7869 0.7636 0.7869 253,828 +0.02(+3.05%)
Jun 28, 2002 0.7765 0.7765 0.7558 0.7636 218,671 -0.01(-1.01%)
Jun 27, 2002 0.7713 0.7843 0.7662 0.7713 314,871 +0.00(+0.00%)
Jun 26, 2002 0.8024 0.8076 0.7636 0.7713 514,998 -0.05(-5.99%)
Jun 25, 2002 0.8283 0.8360 0.8153 0.8205 129,425 -0.01(-0.94%)
Jun 21, 2002 0.8619 0.8671 0.8283 0.8283 179,264 -0.04(-4.48%)
Jun 20, 2002 0.8800 0.8800 0.8645 0.8671 98,518 -0.02(-1.76%)
Jun 19, 2002 0.8878 0.8878 0.8826 0.8826 82,291 -0.01(-1.16%)
Jun 18, 2002 0.9059 0.9059 0.8800 0.8930 183,900 -0.02(-1.99%)
Jun 17, 2002 0.9007 0.9137 0.8956 0.9111 329,166 +0.01(+0.86%)
Jun 14, 2002 0.9059 0.9189 0.9033 0.9033 231,420 -0.01(-0.57%)
Jun 12, 2002 0.9111 0.9137 0.9007 0.9085 129,812 +0.00(+0.29%)
Jun 11, 2002 0.9189 0.9189 0.9059 0.9059 152,606 -0.01(-1.13%)
Jun 10, 2002 0.9137 0.9163 0.9111 0.9163 59,883 +0.01(+0.57%)
Jun 07, 2002 0.9059 0.9111 0.9059 0.9111 50,997 +0.00(+0.00%)
Jun 06, 2002 0.9137 0.9137 0.9059 0.9111 172,696 +0.00(+0.28%)
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.