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

MFS Intermediate High Income Fund (NY: CIF )

1.698 -0.002 (-0.09%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 10, 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, 2008 0.8127 0.8127 0.8024 0.8127 60,436 +0.01(+0.64%)
May 29, 2008 0.7972 0.8127 0.7972 0.8076 83,628 +0.01(+0.97%)
May 28, 2008 0.8127 0.8127 0.7972 0.7998 76,399 +0.00(+0.32%)
May 27, 2008 0.8050 0.8102 0.7946 0.7972 96,621 -0.00(-0.32%)
May 26, 2008 0.8102 0.8102 0.7869 0.7998 0 +0.00(+0.00%)
May 23, 2008 0.8102 0.8102 0.7869 0.7998 70,554 -0.01(-1.28%)
May 22, 2008 0.8024 0.8102 0.7920 0.8102 98,796 +0.00(+0.32%)
May 21, 2008 0.8076 0.8153 0.8069 0.8076 67,382 +0.01(+0.97%)
May 20, 2008 0.7998 0.8026 0.7946 0.7998 101,709 -0.01(-1.28%)
May 19, 2008 0.8055 0.8169 0.7791 0.8102 62,908 +0.00(+0.00%)
May 16, 2008 0.8050 0.8127 0.8024 0.8102 44,058 +0.00(+0.00%)
May 15, 2008 0.7972 0.8153 0.7972 0.8102 36,857 +0.01(+0.97%)
May 14, 2008 0.8076 0.8153 0.7998 0.8024 266,153 -0.01(-0.64%)
May 13, 2008 0.8179 0.8205 0.8076 0.8076 46,562 -0.02(-2.19%)
May 12, 2008 0.8309 0.8335 0.8153 0.8257 108,223 +0.00(+0.00%)
May 09, 2008 0.8283 0.8309 0.8179 0.8257 38,650 -0.01(-0.62%)
May 08, 2008 0.8309 0.8335 0.8231 0.8309 81,947 +0.02(+1.90%)
May 07, 2008 0.8231 0.8360 0.8153 0.8153 120,883 -0.01(-0.63%)
May 06, 2008 0.8102 0.8205 0.7998 0.8205 182,834 +0.01(+1.60%)
May 05, 2008 0.8153 0.8231 0.8050 0.8076 82,762 -0.01(-0.64%)
May 02, 2008 0.8153 0.8219 0.8050 0.8127 108,481 -0.00(-0.32%)
May 01, 2008 0.7998 0.8231 0.7998 0.8153 147,974 +0.01(+1.61%)
Apr 30, 2008 0.7972 0.8024 0.7946 0.8024 92,823 +0.01(+0.65%)
Apr 29, 2008 0.7920 0.7972 0.7894 0.7972 73,927 +0.01(+0.65%)
Apr 28, 2008 0.7972 0.8024 0.7894 0.7920 124,770 +0.01(+0.66%)
Apr 25, 2008 0.7920 0.7920 0.7869 0.7869 59,365 +0.00(+0.00%)
Apr 24, 2008 0.7869 0.7894 0.7817 0.7869 103,892 +0.01(+0.66%)
Apr 23, 2008 0.7843 0.7869 0.7765 0.7817 94,310 +0.01(+1.00%)
Apr 22, 2008 0.7739 0.7791 0.7687 0.7739 144,891 +0.01(+0.67%)
Apr 21, 2008 0.7765 0.7791 0.7662 0.7687 142,175 -0.01(-1.00%)
Apr 18, 2008 0.7739 0.7791 0.7739 0.7765 61,815 +0.01(+1.01%)
Apr 17, 2008 0.7817 0.7817 0.7662 0.7687 95,647 -0.01(-1.33%)
Apr 16, 2008 0.7687 0.7817 0.7687 0.7791 79,123 +0.01(+1.69%)
Apr 15, 2008 0.7713 0.7713 0.7636 0.7662 84,057 -0.01(-0.67%)
Apr 14, 2008 0.7687 0.7791 0.7687 0.7713 71,473 +0.01(+1.02%)
Apr 11, 2008 0.7636 0.7739 0.7636 0.7636 46,747 -0.01(-1.34%)
Apr 10, 2008 0.7687 0.7739 0.7636 0.7739 52,156 +0.01(+1.01%)
Apr 09, 2008 0.7610 0.7687 0.7558 0.7662 78,041 +0.00(+0.34%)
Apr 08, 2008 0.7610 0.7713 0.7584 0.7636 100,662 +0.00(+0.34%)
Apr 07, 2008 0.7687 0.7687 0.7584 0.7610 102,501 +0.00(+0.34%)
Apr 04, 2008 0.7636 0.7713 0.7584 0.7584 207,598 -0.01(-0.68%)
Apr 03, 2008 0.7687 0.7739 0.7636 0.7636 108,968 +0.00(+0.00%)
Apr 02, 2008 0.7869 0.7869 0.7636 0.7636 274,305 -0.02(-2.64%)
Apr 01, 2008 0.7739 0.7894 0.7662 0.7843 113,631 +0.02(+2.71%)
Mar 31, 2008 0.7817 0.7817 0.7636 0.7636 152,606 -0.02(-2.32%)
Mar 28, 2008 0.7894 0.7894 0.7713 0.7817 63,747 -0.01(-0.98%)
Mar 27, 2008 0.7713 0.7894 0.7687 0.7894 57,731 +0.02(+2.69%)
Mar 26, 2008 0.7687 0.7817 0.7640 0.7687 100,063 +0.00(+0.34%)
Mar 25, 2008 0.7636 0.7687 0.7403 0.7662 88,473 +0.02(+2.42%)
Mar 24, 2008 0.7584 0.7687 0.7403 0.7480 58,724 -0.02(-2.36%)
Mar 21, 2008 0.7247 0.7662 0.7247 0.7662 135,707 +0.00(+0.00%)
Mar 20, 2008 0.7247 0.7662 0.7247 0.7662 135,707 +0.04(+5.71%)
Mar 19, 2008 0.7247 0.7377 0.7247 0.7247 90,018 +0.00(+0.00%)
Mar 18, 2008 0.7351 0.7429 0.7196 0.7247 183,494 +0.01(+1.08%)
Mar 17, 2008 0.7584 0.7636 0.6937 0.7170 217,126 -0.04(-5.78%)
Mar 14, 2008 0.7687 0.7869 0.7610 0.7610 183,127 -0.01(-1.01%)
Mar 13, 2008 0.7765 0.7765 0.7636 0.7687 48,293 -0.01(-1.00%)
Mar 12, 2008 0.7765 0.7880 0.7687 0.7765 30,907 +0.01(+1.01%)
Mar 11, 2008 0.7687 0.7765 0.7687 0.7687 70,817 -0.00(-0.34%)
Mar 10, 2008 0.7662 0.7791 0.7662 0.7713 82,152 -0.01(-0.67%)
Mar 07, 2008 0.7739 0.7817 0.7739 0.7765 40,682 +0.00(+0.00%)
Mar 06, 2008 0.7843 0.7869 0.7739 0.7765 75,337 -0.01(-1.32%)
Mar 05, 2008 0.7920 0.8283 0.7739 0.7869 572,950 +0.01(+0.66%)
Mar 04, 2008 0.8102 0.8102 0.7817 0.7817 143,612 -0.03(-3.51%)
Mar 03, 2008 0.7998 0.8205 0.7843 0.8102 119,380 +0.01(+1.62%)
Feb 29, 2008 0.7998 0.7998 0.7791 0.7972 108,563 -0.01(-0.65%)
Feb 28, 2008 0.7894 0.8050 0.7858 0.8024 103,926 +0.02(+2.99%)
Feb 27, 2008 0.7946 0.7998 0.7791 0.7791 216,438 -0.06(-6.81%)
Feb 26, 2008 0.7894 0.8516 0.7739 0.8360 418,188 +0.06(+7.67%)
Feb 25, 2008 0.7765 0.7869 0.7739 0.7765 76,882 +0.00(+0.33%)
Feb 22, 2008 0.7843 0.7920 0.7739 0.7739 57,951 -0.02(-1.97%)
Feb 21, 2008 0.7739 0.7933 0.7714 0.7894 100,836 +0.01(+0.66%)
Feb 20, 2008 0.7817 0.7894 0.7713 0.7843 128,228 -0.01(-0.66%)
Feb 19, 2008 0.7817 0.7998 0.7765 0.7894 33,612 +0.01(+0.99%)
Feb 18, 2008 0.7765 0.7998 0.7687 0.7817 0 +0.00(+0.00%)
Feb 15, 2008 0.7765 0.7998 0.7687 0.7817 74,564 +0.00(+0.33%)
Feb 14, 2008 0.7972 0.8102 0.7765 0.7791 159,371 -0.01(-1.31%)
Feb 13, 2008 0.8205 0.8205 0.7843 0.7894 64,906 -0.01(-0.65%)
Feb 12, 2008 0.8024 0.8205 0.6885 0.7946 65,949 +0.01(+1.32%)
Feb 11, 2008 0.7817 0.7920 0.7765 0.7843 77,102 -0.01(-1.30%)
Feb 08, 2008 0.8283 0.8283 0.7869 0.7946 115,517 -0.03(-3.46%)
Feb 07, 2008 0.8283 0.8386 0.8231 0.8231 49,452 -0.02(-1.85%)
Feb 06, 2008 0.8490 0.8490 0.8231 0.8386 176,559 -0.01(-0.61%)
Feb 05, 2008 0.8309 0.8490 0.8257 0.8438 242,624 +0.01(+1.24%)
Feb 04, 2008 0.8076 0.8438 0.7972 0.8335 347,324 +0.02(+2.55%)
Feb 01, 2008 0.8050 0.8179 0.7975 0.8127 214,808 +0.01(+0.96%)
Jan 31, 2008 0.7869 0.8050 0.7843 0.8050 138,311 +0.03(+3.32%)
Jan 30, 2008 0.7817 0.7946 0.7791 0.7791 122,085 +0.00(+0.00%)
Jan 29, 2008 0.7869 0.8050 0.7791 0.7791 363,551 +0.00(+0.33%)
Jan 28, 2008 0.7894 0.7894 0.7765 0.7765 256,919 -0.01(-0.66%)
Jan 25, 2008 0.7765 0.8076 0.7687 0.7817 249,146 +0.00(+0.33%)
Jan 24, 2008 0.7662 0.7946 0.7636 0.7791 218,671 +0.01(+1.69%)
Jan 23, 2008 0.7739 0.7765 0.7558 0.7662 154,005 -0.01(-0.67%)
Jan 22, 2008 0.7713 0.7791 0.7558 0.7713 226,012 -0.02(-2.93%)
Jan 21, 2008 0.8127 0.8127 0.7869 0.7946 0 +0.00(+0.00%)
Jan 18, 2008 0.8127 0.8127 0.7869 0.7946 171,537 -0.00(-0.32%)
Jan 17, 2008 0.8127 0.8309 0.7946 0.7972 203,604 -0.02(-1.91%)
Jan 16, 2008 0.8153 0.8231 0.8050 0.8127 320,763 +0.00(+0.32%)
Jan 15, 2008 0.8076 0.8179 0.8024 0.8102 256,919 +0.00(+0.38%)
Jan 14, 2008 0.8024 0.8283 0.7998 0.8071 276,237 +0.00(+0.58%)
Jan 11, 2008 0.7998 0.8050 0.7998 0.8024 77,655 +0.01(+0.65%)
Jan 10, 2008 0.7972 0.8076 0.7972 0.7972 222,534 -0.01(-1.28%)
Jan 09, 2008 0.7972 0.8076 0.7923 0.8075 157,242 +0.00(+0.32%)
Jan 08, 2008 0.8076 0.8127 0.8014 0.8050 22,408 +0.01(+0.97%)
Jan 07, 2008 0.8050 0.8076 0.7946 0.7972 78,428 +0.00(+0.33%)
Jan 04, 2008 0.8076 0.8179 0.7946 0.7946 254,988 -0.01(-1.60%)
Jan 03, 2008 0.8127 0.8153 0.8076 0.8076 91,563 -0.01(-0.95%)
Jan 02, 2008 0.7920 0.8386 0.7920 0.8153 266,879 +0.01(+1.61%)
Jan 01, 2008 0.7998 0.8076 0.7869 0.8024 302,790 +0.00(+0.00%)
Dec 31, 2007 0.7998 0.8076 0.7869 0.8024 302,790 +0.01(+0.98%)
Dec 28, 2007 0.7920 0.8024 0.7817 0.7946 152,513 -0.00(-0.32%)
Dec 27, 2007 0.7791 0.7972 0.7765 0.7972 863,095 +0.02(+2.67%)
Dec 26, 2007 0.7765 0.7817 0.7713 0.7765 178,491 -0.01(-0.66%)
Dec 24, 2007 0.7869 0.7869 0.7765 0.7817 166,514 -0.00(-0.33%)
Dec 21, 2007 0.7636 0.7843 0.7558 0.7843 240,306 +0.02(+3.06%)
Dec 20, 2007 0.7765 0.7765 0.7532 0.7610 277,782 -0.01(-1.51%)
Dec 19, 2007 0.7765 0.7817 0.7558 0.7726 345,006 -0.01(-1.16%)
Dec 18, 2007 0.7765 0.7920 0.7765 0.7817 209,785 +0.01(+0.67%)
Dec 17, 2007 0.7739 0.7791 0.7584 0.7765 343,847 +0.01(+0.67%)
Dec 14, 2007 0.7791 0.8412 0.7687 0.7713 222,534 -0.01(-1.00%)
Dec 13, 2007 0.7869 0.7869 0.7688 0.7791 108,563 -0.00(-0.33%)
Dec 12, 2007 0.7817 0.7894 0.7713 0.7817 243,783 -0.00(-0.33%)
Dec 11, 2007 0.7791 0.7920 0.7480 0.7843 292,077 +0.01(+0.94%)
Dec 10, 2007 0.7817 0.7843 0.7610 0.7770 486,408 +0.00(+0.06%)
Dec 07, 2007 0.7817 0.7869 0.7713 0.7765 179,650 -0.01(-1.32%)
Dec 06, 2007 0.7869 0.7894 0.7817 0.7869 52,542 +0.00(+0.00%)
Dec 05, 2007 0.7765 0.7894 0.7765 0.7869 101,608 +0.01(+0.66%)
Dec 04, 2007 0.7687 0.7869 0.7687 0.7817 62,703 -0.01(-0.98%)
Dec 03, 2007 0.7972 0.7972 0.7687 0.7894 238,761 +0.02(+2.69%)
Nov 30, 2007 0.7765 0.7765 0.7584 0.7687 229,102 +0.01(+0.68%)
Nov 29, 2007 0.7558 0.7765 0.7558 0.7636 184,290 -0.01(-0.67%)
Nov 28, 2007 0.7480 0.7765 0.7480 0.7687 153,920 +0.00(+0.00%)
Nov 27, 2007 0.7610 0.7713 0.7584 0.7687 220,216 +0.01(+1.02%)
Nov 26, 2007 0.7377 0.7713 0.7377 0.7610 123,823 +0.00(+0.00%)
Nov 23, 2007 0.7739 0.7739 0.7480 0.7610 59,497 +0.00(+0.34%)
Nov 21, 2007 0.7817 0.7817 0.7506 0.7584 134,061 -0.00(-0.34%)
Nov 20, 2007 0.7713 0.7713 0.7558 0.7610 59,110 -0.01(-1.34%)
Nov 19, 2007 0.7843 0.7843 0.7558 0.7713 149,902 -0.00(-0.05%)
Nov 16, 2007 0.7558 0.7739 0.7480 0.7717 164,969 +0.02(+2.11%)
Nov 15, 2007 0.7817 0.7817 0.7558 0.7558 198,195 -0.03(-3.31%)
Nov 14, 2007 0.7843 0.7869 0.7765 0.7817 126,721 +0.01(+0.67%)
Nov 13, 2007 0.7765 0.7869 0.7666 0.7765 52,156 +0.01(+1.15%)
Nov 12, 2007 0.7739 0.7791 0.7636 0.7677 74,178 -0.01(-1.13%)
Nov 09, 2007 0.7817 0.7843 0.7687 0.7765 90,018 -0.00(-0.33%)
Nov 08, 2007 0.7687 0.7894 0.7687 0.7791 132,516 -0.01(-0.66%)
Nov 07, 2007 0.8076 0.8076 0.7843 0.7843 71,473 -0.02(-2.88%)
Nov 06, 2007 0.8309 0.8309 0.7869 0.8076 191,723 +0.00(+0.32%)
Nov 05, 2007 0.8024 0.8102 0.8024 0.8050 93,881 -0.01(-0.64%)
Nov 02, 2007 0.8153 0.8153 0.8050 0.8102 568,700 -0.01(-0.63%)
Nov 01, 2007 0.8050 0.8153 0.8050 0.8153 146,038 +0.01(+0.96%)
Oct 31, 2007 0.8179 0.8179 0.8076 0.8076 72,632 +0.00(+0.32%)
Oct 30, 2007 0.8179 0.8205 0.8050 0.8050 76,496 -0.01(-0.64%)
Oct 29, 2007 0.8127 0.8127 0.8024 0.8102 54,474 +0.01(+0.97%)
Oct 26, 2007 0.8127 0.8153 0.7998 0.8024 81,518 +0.00(+0.32%)
Oct 25, 2007 0.8024 0.8153 0.7946 0.7998 141,402 -0.01(-0.96%)
Oct 24, 2007 0.8102 0.8127 0.8024 0.8076 52,542 +0.00(+0.32%)
Oct 23, 2007 0.7998 0.8127 0.7946 0.8050 96,972 +0.00(+0.00%)
Oct 22, 2007 0.7972 0.8127 0.7972 0.8050 82,291 -0.00(-0.32%)
Oct 19, 2007 0.8205 0.8205 0.8050 0.8076 144,106 -0.01(-1.58%)
Oct 18, 2007 0.8205 0.8231 0.8153 0.8205 70,314 +0.00(+0.00%)
Oct 17, 2007 0.8205 0.8205 0.8153 0.8205 173,082 +0.00(+0.00%)
Oct 16, 2007 0.8283 0.8309 0.8205 0.8205 140,629 -0.00(-0.31%)
Oct 15, 2007 0.8283 0.8309 0.8231 0.8231 104,699 -0.01(-0.62%)
Oct 12, 2007 0.8283 0.8283 0.8205 0.8283 602,698 +0.00(+0.31%)
Oct 11, 2007 0.8231 0.8309 0.8210 0.8257 338,052 +0.01(+0.63%)
Oct 10, 2007 0.8205 0.8283 0.8205 0.8205 402,185 -0.01(-0.63%)
Oct 09, 2007 0.8386 0.8386 0.8179 0.8257 187,763 -0.02(-1.85%)
Oct 08, 2007 0.8335 0.8412 0.8309 0.8412 52,542 +0.01(+0.62%)
Oct 05, 2007 0.8309 0.8412 0.8257 0.8360 84,996 +0.01(+1.25%)
Oct 04, 2007 0.8360 0.8386 0.8205 0.8257 373,982 +0.00(+0.07%)
Oct 03, 2007 0.8464 0.8464 0.8205 0.8251 152,992 -0.01(-1.31%)
Oct 02, 2007 0.8335 0.8490 0.8335 0.8360 242,238 -0.01(-0.62%)
Oct 01, 2007 0.8360 0.8490 0.8335 0.8412 168,060 +0.00(+0.31%)
Sep 28, 2007 0.8283 0.8386 0.8231 0.8386 146,424 +0.01(+1.25%)
Sep 27, 2007 0.8153 0.8283 0.8153 0.8283 108,176 +0.01(+1.59%)
Sep 26, 2007 0.8153 0.8283 0.8153 0.8153 74,564 +0.00(+0.00%)
Sep 25, 2007 0.8257 0.8283 0.8153 0.8153 177,332 -0.01(-1.25%)
Sep 24, 2007 0.8205 0.8283 0.8153 0.8257 1,805,778 +0.01(+1.27%)
Sep 21, 2007 0.8102 0.8205 0.8102 0.8153 47,520 +0.01(+0.64%)
Sep 20, 2007 0.8102 0.8153 0.8102 0.8102 91,563 -0.00(-0.32%)
Sep 19, 2007 0.8153 0.8179 0.8076 0.8127 220,216 +0.00(+0.00%)
Sep 18, 2007 0.8050 0.8153 0.7972 0.8127 112,040 +0.02(+1.95%)
Sep 17, 2007 0.8127 0.8127 0.7946 0.7972 63,360 -0.02(-1.91%)
Sep 14, 2007 0.8050 0.8127 0.8050 0.8127 68,769 +0.01(+1.29%)
Sep 13, 2007 0.8153 0.8179 0.8024 0.8024 307,917 -0.01(-1.59%)
Sep 12, 2007 0.8102 0.8179 0.8102 0.8153 89,632 +0.01(+0.64%)
Sep 11, 2007 0.8050 0.8153 0.8050 0.8102 97,359 +0.00(+0.00%)
Sep 10, 2007 0.8283 0.8283 0.8024 0.8102 348,097 -0.01(-1.14%)
Sep 07, 2007 0.8231 0.8464 0.8050 0.8195 218,671 -0.01(-1.67%)
Sep 06, 2007 0.8438 0.8490 0.8283 0.8335 51,383 -0.01(-1.23%)
Sep 05, 2007 0.8438 0.8438 0.8309 0.8438 274,691 -0.02(-2.10%)
Sep 04, 2007 0.8697 0.8749 0.8464 0.8619 220,989 +0.00(+0.00%)
Aug 31, 2007 0.8464 0.8749 0.8231 0.8619 218,285 +0.03(+3.42%)
Aug 30, 2007 0.8309 0.8335 0.8231 0.8335 62,201 +0.01(+0.94%)
Aug 29, 2007 0.8102 0.8335 0.8102 0.8257 128,266 +0.01(+0.63%)
Aug 28, 2007 0.8153 0.8231 0.8076 0.8205 106,631 +0.01(+0.63%)
Aug 27, 2007 0.8127 0.8153 0.8024 0.8153 172,696 -0.00(-0.32%)
Aug 24, 2007 0.8309 0.8309 0.7972 0.8179 249,192 -0.01(-0.63%)
Aug 23, 2007 0.8179 0.8800 0.8102 0.8231 248,033 +0.01(+0.63%)
Aug 22, 2007 0.8386 0.8386 0.8050 0.8179 846,869 +0.01(+0.96%)
Aug 21, 2007 0.7843 0.8127 0.7817 0.8102 503,794 +0.03(+3.99%)
Aug 20, 2007 0.7662 0.7972 0.7662 0.7791 162,651 +0.01(+1.69%)
Aug 17, 2007 0.7066 0.7765 0.7066 0.7662 438,888 +0.02(+3.14%)
Aug 16, 2007 0.7170 0.7454 0.6911 0.7429 1,076,744 -0.01(-0.69%)
Aug 15, 2007 0.7506 0.7610 0.7403 0.7480 263,873 -0.01(-1.37%)
Aug 14, 2007 0.7765 0.7843 0.7584 0.7584 471,727 -0.02(-2.98%)
Aug 13, 2007 0.7972 0.7972 0.7817 0.7817 386,345 -0.02(-1.95%)
Aug 10, 2007 0.8076 0.8153 0.7920 0.7972 180,423 -0.03(-3.75%)
Aug 09, 2007 0.8076 0.8412 0.8076 0.8283 107,404 -0.01(-1.54%)
Aug 08, 2007 0.8283 0.8464 0.8153 0.8412 221,375 +0.01(+1.56%)
Aug 07, 2007 0.8257 0.8283 0.8102 0.8283 227,171 +0.00(+0.31%)
Aug 06, 2007 0.8024 0.8257 0.8024 0.8257 137,152 +0.02(+1.92%)
Aug 03, 2007 0.8102 0.8153 0.8050 0.8102 463,614 +0.00(+0.32%)
Aug 02, 2007 0.7998 0.8231 0.7946 0.8076 270,055 +0.02(+2.97%)
Aug 01, 2007 0.7843 0.7972 0.7817 0.7843 201,285 -0.01(-0.66%)
Jul 31, 2007 0.7843 0.8024 0.7843 0.7894 123,630 +0.00(+0.00%)
Jul 30, 2007 0.7869 0.7972 0.7713 0.7894 150,288 +0.00(+0.33%)
Jul 27, 2007 0.7817 0.8231 0.7636 0.7869 427,298 +0.00(+0.33%)
Jul 26, 2007 0.8024 0.8024 0.7558 0.7843 679,195 -0.03(-3.50%)
Jul 25, 2007 0.8153 0.8335 0.7998 0.8127 279,327 -0.01(-1.26%)
Jul 24, 2007 0.8283 0.8283 0.8153 0.8231 263,487 -0.01(-1.55%)
Jul 23, 2007 0.8412 0.8412 0.8335 0.8360 185,832 +0.01(+0.94%)
Jul 20, 2007 0.8335 0.8542 0.8257 0.8283 220,603 -0.00(-0.31%)
Jul 19, 2007 0.8360 0.8490 0.8231 0.8309 815,575 -0.03(-3.31%)
Jul 18, 2007 0.8697 0.8749 0.8593 0.8593 102,381 -0.01(-1.19%)
Jul 17, 2007 0.8671 0.8749 0.8594 0.8697 78,041 +0.00(+0.30%)
Jul 16, 2007 0.8593 0.8800 0.8542 0.8671 410,298 -0.02(-2.33%)
Jul 13, 2007 0.8878 0.8878 0.8878 0.8878 0 +0.00(+0.00%)
Jul 12, 2007 0.8878 0.8878 0.8878 0.8878 0 +0.00(+0.00%)
Jul 11, 2007 0.8878 0.8878 0.8878 0.8878 0 +0.00(+0.00%)
Jul 10, 2007 0.8878 0.8878 0.8878 0.8878 0 +0.00(+0.00%)
Jul 09, 2007 0.8878 0.8878 0.8878 0.8878 0 +0.00(+0.00%)
Jul 06, 2007 0.8878 0.8878 0.8878 0.8878 0 +0.00(+0.00%)
Jul 05, 2007 0.8878 0.8878 0.8878 0.8878 0 +0.00(+0.00%)
Jul 03, 2007 0.8878 0.8878 0.8878 0.8878 0 +0.00(+0.00%)
Jul 02, 2007 0.8878 0.8878 0.8878 0.8878 0 +0.00(+0.00%)
Jun 29, 2007 0.8878 0.8904 0.8852 0.8878 183,514 +0.00(+0.00%)
Jun 28, 2007 0.8800 0.8878 0.8800 0.8878 57,179 +0.01(+0.60%)
Jun 27, 2007 0.8800 0.8878 0.8749 0.8825 183,900 -0.01(-0.60%)
Jun 26, 2007 0.8930 0.9033 0.8826 0.8878 138,698 -0.01(-0.87%)
Jun 25, 2007 0.8800 0.9007 0.8800 0.8956 134,834 +0.01(+1.47%)
Jun 22, 2007 0.8852 0.8904 0.8826 0.8826 86,927 -0.01(-0.58%)
Jun 21, 2007 0.8982 0.8982 0.8800 0.8878 335,734 -0.01(-1.15%)
Jun 20, 2007 0.8930 0.8982 0.8930 0.8982 114,358 +0.01(+0.87%)
Jun 19, 2007 0.8930 0.9033 0.8904 0.8904 69,542 -0.01(-0.58%)
Jun 18, 2007 0.8956 0.9163 0.8852 0.8956 224,466 +0.01(+0.58%)
Jun 15, 2007 0.8956 0.8982 0.8878 0.8904 148,356 +0.01(+0.58%)
Jun 14, 2007 0.8982 0.9007 0.8852 0.8852 222,148 -0.02(-1.72%)
Jun 13, 2007 0.8904 0.9033 0.8878 0.9007 110,108 +0.00(+0.29%)
Jun 12, 2007 0.8930 0.9085 0.8826 0.8982 381,322 +0.00(+0.29%)
Jun 11, 2007 0.9189 0.9189 0.8800 0.8956 268,510 -0.02(-2.54%)
Jun 08, 2007 0.9189 0.9215 0.9085 0.9189 130,584 -0.00(-0.28%)
Jun 07, 2007 0.9215 0.9240 0.9189 0.9215 213,262 -0.00(-0.28%)
Jun 06, 2007 0.9318 0.9318 0.9215 0.9240 129,425 +0.00(+0.00%)
Jun 05, 2007 0.9240 0.9318 0.9240 0.9240 138,273 -0.01(-0.83%)
Jun 04, 2007 0.9240 0.9318 0.9215 0.9318 193,172 +0.01(+1.12%)
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.