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

MFS Intermediate High Income Fund (NY: CIF )

1.710 +0.010 (+0.59%)
Streaming Delayed Price Updated: 12:22 PM 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 28, 2010 0.6970 0.7212 0.6943 0.6970 52,055 -0.01(-1.89%)
May 27, 2010 0.6916 0.7212 0.6889 0.7104 202,433 +0.03(+3.73%)
May 26, 2010 0.7535 0.7535 0.6808 0.6848 368,397 -0.01(-2.12%)
May 25, 2010 0.6727 0.6996 0.6647 0.6996 427,298 +0.02(+3.17%)
May 24, 2010 0.6700 0.6862 0.6700 0.6781 240,026 +0.01(+1.20%)
May 21, 2010 0.6593 0.6996 0.6351 0.6700 750,688 +0.00(+0.00%)
May 20, 2010 0.6727 0.6889 0.6620 0.6700 457,409 -0.03(-4.96%)
May 19, 2010 0.7077 0.7185 0.6916 0.7050 166,940 -0.00(-0.38%)
May 18, 2010 0.7131 0.7239 0.7077 0.7077 141,864 -0.00(-0.47%)
May 17, 2010 0.7185 0.7188 0.7050 0.7111 88,470 -0.00(-0.66%)
May 14, 2010 0.7158 0.7346 0.7050 0.7158 206,439 -0.02(-2.56%)
May 13, 2010 0.7346 0.7562 0.7212 0.7346 390,575 -0.01(-1.80%)
May 12, 2010 0.7481 0.7481 0.7292 0.7481 113,639 +0.00(+0.00%)
May 11, 2010 0.7400 0.7505 0.7400 0.7481 257,640 +0.00(+0.40%)
May 10, 2010 0.7318 0.7451 0.7157 0.7451 294,667 +0.05(+6.49%)
May 07, 2010 0.6730 0.7318 0.6730 0.6997 510,000 +0.01(+0.77%)
May 06, 2010 0.7558 0.7558 0.6677 0.6944 1,101,568 -0.05(-7.15%)
May 05, 2010 0.7585 0.7585 0.7478 0.7478 246,489 -0.02(-2.10%)
May 04, 2010 0.7665 0.7718 0.7585 0.7638 108,765 -0.01(-0.69%)
May 03, 2010 0.7638 0.7718 0.7611 0.7692 249,312 +0.00(+0.00%)
Apr 30, 2010 0.7665 0.7692 0.7611 0.7692 78,720 +0.01(+1.39%)
Apr 29, 2010 0.7558 0.7692 0.7531 0.7586 205,077 +0.00(+0.01%)
Apr 28, 2010 0.7638 0.7638 0.7558 0.7585 84,146 -0.00(-0.35%)
Apr 27, 2010 0.7558 0.7638 0.7531 0.7611 192,084 +0.01(+0.71%)
Apr 26, 2010 0.7558 0.7611 0.7505 0.7558 200,228 -0.01(-0.70%)
Apr 23, 2010 0.7425 0.7611 0.7425 0.7611 108,604 +0.02(+2.15%)
Apr 22, 2010 0.7478 0.7558 0.7425 0.7451 143,557 -0.01(-0.71%)
Apr 21, 2010 0.7531 0.7585 0.7505 0.7505 68,128 -0.01(-1.06%)
Apr 20, 2010 0.7558 0.7585 0.7531 0.7585 183,610 +0.00(+0.00%)
Apr 19, 2010 0.7531 0.7585 0.7344 0.7585 158,576 +0.01(+1.43%)
Apr 16, 2010 0.7478 0.7531 0.7425 0.7478 81,252 -0.01(-0.71%)
Apr 15, 2010 0.7585 0.7638 0.7451 0.7531 140,491 -0.01(-1.05%)
Apr 14, 2010 0.7558 0.7611 0.7531 0.7611 158,149 +0.00(+0.35%)
Apr 13, 2010 0.7531 0.7585 0.7478 0.7585 76,777 +0.01(+1.07%)
Apr 12, 2010 0.7318 0.7585 0.7318 0.7505 349,200 -0.00(-0.32%)
Apr 09, 2010 0.7582 0.7608 0.7449 0.7529 271,690 -0.01(-0.70%)
Apr 08, 2010 0.7423 0.7635 0.7423 0.7582 281,970 +0.01(+1.20%)
Apr 07, 2010 0.7476 0.7555 0.7457 0.7492 101,740 -0.00(-0.49%)
Apr 06, 2010 0.7370 0.7529 0.7370 0.7529 170,297 +0.01(+1.79%)
Apr 05, 2010 0.7502 0.7608 0.7343 0.7396 158,045 -0.02(-2.11%)
Apr 01, 2010 0.7343 0.7555 0.7555 0.7555 182,198 +0.01(+1.79%)
Mar 31, 2010 0.7396 0.7423 0.7317 0.7423 208,457 +0.00(+0.39%)
Mar 30, 2010 0.7370 0.7396 0.7290 0.7394 359,874 +0.01(+0.69%)
Mar 29, 2010 0.7423 0.7423 0.7343 0.7343 557,309 +0.00(+0.29%)
Mar 26, 2010 0.7343 0.7343 0.7317 0.7322 395,295 +0.00(+0.07%)
Mar 25, 2010 0.7317 0.7343 0.7317 0.7317 313,064 -0.00(-0.36%)
Mar 24, 2010 0.7317 0.7343 0.7290 0.7343 128,704 +0.00(+0.04%)
Mar 23, 2010 0.7317 0.7370 0.7290 0.7340 243,614 -0.00(-0.04%)
Mar 22, 2010 0.7237 0.7343 0.7237 0.7343 42,094 +0.01(+1.47%)
Mar 19, 2010 0.7264 0.7290 0.7237 0.7237 52,935 -0.00(-0.36%)
Mar 18, 2010 0.7211 0.7264 0.7211 0.7264 164,887 +0.01(+1.11%)
Mar 17, 2010 0.7184 0.7264 0.7158 0.7184 130,315 +0.00(+0.37%)
Mar 16, 2010 0.7237 0.7396 0.7158 0.7158 600,059 -0.01(-1.46%)
Mar 15, 2010 0.7264 0.7264 0.7264 0.7264 170,478 +0.00(+0.00%)
Mar 12, 2010 0.7184 0.7264 0.7184 0.7264 70,502 +0.01(+0.74%)
Mar 11, 2010 0.7184 0.7279 0.7184 0.7211 83,600 -0.00(-0.37%)
Mar 10, 2010 0.7317 0.7317 0.7237 0.7237 156,626 -0.01(-1.09%)
Mar 09, 2010 0.7105 0.7317 0.7105 0.7317 283,498 +0.02(+2.64%)
Mar 08, 2010 0.7076 0.7207 0.7050 0.7129 379,917 +0.02(+2.66%)
Mar 05, 2010 0.7128 0.7234 0.6944 0.6944 193,958 -0.02(-2.22%)
Mar 04, 2010 0.7181 0.7234 0.7076 0.7102 251,926 -0.01(-0.74%)
Mar 03, 2010 0.7260 0.7260 0.7155 0.7155 124,413 -0.00(-0.37%)
Mar 02, 2010 0.7128 0.7234 0.7102 0.7181 155,462 +0.01(+1.87%)
Mar 01, 2010 0.7128 0.7181 0.7023 0.7050 237,278 +0.00(+0.00%)
Feb 26, 2010 0.6997 0.7050 0.6965 0.7050 75,079 +0.01(+1.52%)
Feb 25, 2010 0.6892 0.6971 0.6892 0.6944 76,801 +0.01(+0.76%)
Feb 24, 2010 0.6997 0.6997 0.6892 0.6892 116,818 -0.01(-1.50%)
Feb 23, 2010 0.6918 0.7102 0.6865 0.6997 377,374 +0.01(+1.41%)
Feb 22, 2010 0.7023 0.7023 0.6813 0.6900 356,464 +0.01(+0.88%)
Feb 19, 2010 0.6865 0.6944 0.6786 0.6839 115,571 -0.01(-1.14%)
Feb 18, 2010 0.6786 0.6944 0.6786 0.6918 77,622 +0.02(+2.33%)
Feb 17, 2010 0.6786 0.6918 0.6734 0.6760 153,819 +0.00(+0.00%)
Feb 16, 2010 0.6734 0.6786 0.6708 0.6760 206,769 +0.00(+0.00%)
Feb 12, 2010 0.6576 0.6760 0.6760 0.6760 103,025 +0.01(+1.58%)
Feb 11, 2010 0.6708 0.6723 0.6655 0.6655 103,881 -0.01(-1.17%)
Feb 10, 2010 0.6629 0.6734 0.6576 0.6734 175,021 +0.01(+1.99%)
Feb 09, 2010 0.6602 0.6734 0.6497 0.6602 217,961 +0.00(+0.04%)
Feb 08, 2010 0.6756 0.6756 0.6574 0.6600 234,449 -0.00(-0.39%)
Feb 05, 2010 0.6887 0.6887 0.6261 0.6626 1,359,364 -0.03(-3.79%)
Feb 04, 2010 0.6965 0.6983 0.6887 0.6887 240,245 -0.01(-1.12%)
Feb 03, 2010 0.6939 0.6991 0.6938 0.6965 88,875 +0.00(+0.38%)
Feb 02, 2010 0.6991 0.6991 0.6913 0.6939 101,576 +0.00(+0.38%)
Feb 01, 2010 0.6991 0.6991 0.6861 0.6913 172,258 +0.01(+0.76%)
Jan 29, 2010 0.6991 0.6991 0.6834 0.6861 43,475 +0.00(+0.00%)
Jan 28, 2010 0.6991 0.7017 0.6861 0.6861 172,507 -0.01(-1.79%)
Jan 27, 2010 0.6913 0.7017 0.6913 0.6986 113,655 +0.00(+0.68%)
Jan 26, 2010 0.7095 0.7095 0.6913 0.6939 144,170 -0.01(-1.48%)
Jan 25, 2010 0.6913 0.7121 0.6913 0.7043 213,760 +0.02(+2.27%)
Jan 22, 2010 0.6965 0.6965 0.6808 0.6887 148,920 -0.01(-0.75%)
Jan 21, 2010 0.6991 0.6991 0.6861 0.6939 138,435 +0.00(+0.00%)
Jan 20, 2010 0.6939 0.6991 0.6887 0.6939 162,168 -0.00(-0.71%)
Jan 19, 2010 0.7148 0.7148 0.6939 0.6988 182,233 +0.00(+0.60%)
Jan 15, 2010 0.7121 0.6947 0.6947 0.6947 271,795 -0.02(-2.60%)
Jan 14, 2010 0.7200 0.7226 0.7095 0.7132 250,059 -0.01(-0.94%)
Jan 13, 2010 0.7095 0.7200 0.7069 0.7200 261,195 +0.01(+1.85%)
Jan 12, 2010 0.7095 0.7174 0.7043 0.7069 200,607 -0.00(-0.62%)
Jan 11, 2010 0.7145 0.7145 0.6989 0.7114 433,802 +0.01(+1.40%)
Jan 08, 2010 0.6989 0.7041 0.6938 0.7015 181,832 +0.01(+0.74%)
Jan 07, 2010 0.7015 0.7015 0.6886 0.6963 350,272 +0.00(+0.37%)
Jan 06, 2010 0.6912 0.7041 0.6912 0.6938 239,314 +0.00(+0.37%)
Jan 05, 2010 0.7248 0.7248 0.6860 0.6912 912,354 -0.04(-4.98%)
Jan 04, 2010 0.7404 0.7688 0.7274 0.7274 728,222 -0.02(-2.02%)
Dec 31, 2009 0.7248 0.7424 0.7424 0.7424 278,137 +0.02(+2.80%)
Dec 30, 2009 0.7222 0.7326 0.7093 0.7222 310,556 +0.01(+0.72%)
Dec 29, 2009 0.7222 0.7222 0.6705 0.7171 697,249 +0.00(+0.36%)
Dec 28, 2009 0.7067 0.7300 0.6989 0.7145 621,163 +0.01(+1.84%)
Dec 24, 2009 0.6989 0.7015 0.6912 0.7015 89,282 +0.00(+0.37%)
Dec 23, 2009 0.7145 0.7145 0.6860 0.6989 247,755 +0.01(+1.50%)
Dec 22, 2009 0.6912 0.7067 0.6860 0.6886 310,579 -0.01(-0.75%)
Dec 21, 2009 0.6938 0.6963 0.6756 0.6938 624,415 +0.01(+1.52%)
Dec 18, 2009 0.6756 0.6912 0.6705 0.6834 395,712 +0.01(+1.15%)
Dec 17, 2009 0.6782 0.6834 0.6679 0.6756 290,727 -0.01(-0.76%)
Dec 16, 2009 0.6679 0.6834 0.6679 0.6808 347,734 +0.01(+1.94%)
Dec 15, 2009 0.6575 0.6705 0.6575 0.6679 460,198 +0.01(+0.78%)
Dec 14, 2009 0.6627 0.6627 0.6575 0.6627 330,485 +0.01(+1.19%)
Dec 11, 2009 0.6498 0.6627 0.6472 0.6549 342,808 +0.01(+1.20%)
Dec 10, 2009 0.6472 0.6523 0.6446 0.6472 298,511 +0.00(+0.00%)
Dec 09, 2009 0.6472 0.6523 0.6446 0.6472 406,421 -0.01(-0.79%)
Dec 08, 2009 0.6472 0.6523 0.6446 0.6523 391,320 +0.01(+0.80%)
Dec 07, 2009 0.6472 0.6523 0.6368 0.6472 833,351 +0.00(+0.40%)
Dec 04, 2009 0.6368 0.6446 0.6368 0.6446 215,093 +0.01(+1.22%)
Dec 03, 2009 0.6472 0.6472 0.6290 0.6368 183,853 +0.00(+0.00%)
Dec 02, 2009 0.6239 0.6368 0.6239 0.6368 256,389 +0.01(+1.65%)
Dec 01, 2009 0.6239 0.6342 0.6213 0.6265 278,891 +0.00(+0.00%)
Nov 30, 2009 0.6290 0.6290 0.6213 0.6265 127,518 +0.01(+0.83%)
Nov 27, 2009 0.6213 0.6342 0.6135 0.6213 83,931 -0.01(-0.83%)
Nov 25, 2009 0.6265 0.6342 0.6213 0.6265 211,040 -0.00(-0.41%)
Nov 24, 2009 0.6187 0.6290 0.6161 0.6290 290,773 +0.01(+1.99%)
Nov 23, 2009 0.6213 0.6213 0.6135 0.6167 141,309 -0.00(-0.31%)
Nov 20, 2009 0.6161 0.6342 0.6109 0.6187 607,368 +0.01(+1.27%)
Nov 19, 2009 0.6161 0.6161 0.6109 0.6109 159,736 -0.01(-0.84%)
Nov 18, 2009 0.6109 0.6161 0.6083 0.6161 149,800 +0.01(+0.85%)
Nov 17, 2009 0.6135 0.6161 0.6109 0.6109 200,649 +0.00(+0.00%)
Nov 16, 2009 0.6135 0.6187 0.6109 0.6109 274,274 -0.01(-1.26%)
Nov 13, 2009 0.6161 0.6187 0.6057 0.6187 202,055 +0.01(+1.27%)
Nov 12, 2009 0.6135 0.6213 0.6109 0.6109 265,455 -0.00(-0.42%)
Nov 11, 2009 0.6187 0.6213 0.6135 0.6135 209,445 +0.00(+0.00%)
Nov 10, 2009 0.6213 0.6213 0.6109 0.6135 269,901 -0.01(-1.25%)
Nov 09, 2009 0.6290 0.6290 0.6187 0.6213 239,893 +0.00(+0.00%)
Nov 06, 2009 0.6161 0.6316 0.6161 0.6213 261,523 +0.00(+0.42%)
Nov 05, 2009 0.6316 0.6316 0.6187 0.6187 196,929 -0.00(-0.42%)
Nov 04, 2009 0.6213 0.6316 0.6135 0.6213 254,901 +0.00(+0.00%)
Nov 03, 2009 0.6057 0.6290 0.6057 0.6213 197,091 +0.01(+1.27%)
Nov 02, 2009 0.6109 0.6265 0.6060 0.6135 363,785 -0.00(-0.42%)
Oct 30, 2009 0.6316 0.6316 0.6109 0.6161 387,967 -0.01(-1.65%)
Oct 29, 2009 0.6316 0.6394 0.6239 0.6265 394,619 -0.01(-0.82%)
Oct 28, 2009 0.6316 0.6394 0.6290 0.6316 312,839 -0.00(-0.41%)
Oct 27, 2009 0.6368 0.6368 0.6316 0.6342 122,635 +0.00(+0.00%)
Oct 26, 2009 0.6394 0.6394 0.6342 0.6342 205,003 +0.00(+0.00%)
Oct 23, 2009 0.6368 0.6369 0.6316 0.6342 131,234 +0.00(+0.00%)
Oct 22, 2009 0.6342 0.6394 0.6290 0.6342 125,984 +0.00(+0.00%)
Oct 21, 2009 0.6290 0.6368 0.6290 0.6342 105,394 +0.00(+0.41%)
Oct 20, 2009 0.6316 0.6340 0.6316 0.6316 115,589 +0.01(+0.83%)
Oct 19, 2009 0.6316 0.6316 0.6265 0.6265 161,571 -0.00(-0.41%)
Oct 16, 2009 0.6368 0.6368 0.6239 0.6290 278,960 -0.00(-0.41%)
Oct 15, 2009 0.6342 0.6394 0.6316 0.6316 175,736 -0.01(-1.21%)
Oct 14, 2009 0.6316 0.6394 0.6316 0.6394 241,782 +0.01(+1.23%)
Oct 13, 2009 0.6265 0.6446 0.6265 0.6316 238,035 -0.00(-0.41%)
Oct 12, 2009 0.6342 0.6368 0.6265 0.6342 316,965 +0.00(+0.00%)
Oct 09, 2009 0.6290 0.6394 0.6290 0.6342 286,976 +0.01(+0.82%)
Oct 08, 2009 0.6446 0.6446 0.6290 0.6290 199,946 -0.01(-0.82%)
Oct 07, 2009 0.6368 0.6446 0.6290 0.6342 520,496 +0.00(+0.00%)
Oct 06, 2009 0.6265 0.6342 0.6265 0.6342 166,160 +0.01(+1.24%)
Oct 05, 2009 0.6239 0.6265 0.6187 0.6265 251,162 +0.00(+0.41%)
Oct 02, 2009 0.6290 0.6342 0.6239 0.6239 151,160 -0.01(-0.82%)
Oct 01, 2009 0.6446 0.6446 0.6290 0.6290 262,237 -0.01(-1.22%)
Sep 30, 2009 0.6368 0.6420 0.6316 0.6368 51,602 +0.01(+0.82%)
Sep 29, 2009 0.6342 0.6386 0.6316 0.6316 76,630 -0.00(-0.41%)
Sep 28, 2009 0.6290 0.6342 0.6239 0.6342 117,478 +0.01(+0.82%)
Sep 25, 2009 0.6316 0.6342 0.6290 0.6290 67,216 -0.00(-0.41%)
Sep 24, 2009 0.6265 0.6316 0.6265 0.6316 75,889 +0.01(+0.83%)
Sep 23, 2009 0.6239 0.6290 0.6213 0.6265 35,091 +0.01(+0.83%)
Sep 22, 2009 0.6187 0.6265 0.6032 0.6213 192,552 +0.00(+0.42%)
Sep 21, 2009 0.6187 0.6213 0.6161 0.6187 79,883 -0.00(-0.42%)
Sep 18, 2009 0.6135 0.6213 0.6135 0.6213 152,566 +0.01(+1.69%)
Sep 17, 2009 0.6161 0.6187 0.6109 0.6109 139,841 -0.00(-0.42%)
Sep 16, 2009 0.6032 0.6187 0.6032 0.6135 220,443 +0.01(+1.72%)
Sep 15, 2009 0.6032 0.6057 0.6006 0.6032 166,662 +0.00(+0.00%)
Sep 14, 2009 0.5980 0.6032 0.5980 0.6032 104,510 +0.01(+0.87%)
Sep 11, 2009 0.5902 0.5980 0.5876 0.5980 210,411 +0.01(+0.87%)
Sep 10, 2009 0.5902 0.5928 0.5876 0.5928 142,201 +0.01(+0.88%)
Sep 09, 2009 0.5902 0.5954 0.5850 0.5876 104,232 -0.00(-0.44%)
Sep 08, 2009 0.5824 0.5954 0.5799 0.5902 106,820 +0.01(+1.33%)
Sep 04, 2009 0.5799 0.5902 0.5799 0.5824 177,621 +0.00(+0.00%)
Sep 03, 2009 0.5824 0.5902 0.5799 0.5824 220,273 +0.00(+0.00%)
Sep 02, 2009 0.5850 0.5980 0.5799 0.5824 162,536 -0.01(-1.32%)
Sep 01, 2009 0.5773 0.5928 0.5773 0.5902 135,132 +0.00(+0.44%)
Aug 31, 2009 0.5954 0.5954 0.5850 0.5876 80,138 -0.01(-0.87%)
Aug 28, 2009 0.5928 0.5980 0.5876 0.5928 48,647 +0.00(+0.00%)
Aug 27, 2009 0.5902 0.5980 0.5850 0.5928 133,819 +0.00(+0.44%)
Aug 26, 2009 0.5824 0.5902 0.5799 0.5902 137,288 +0.01(+1.79%)
Aug 25, 2009 0.5799 0.5824 0.5747 0.5799 161,934 +0.00(+0.45%)
Aug 24, 2009 0.5773 0.5824 0.5773 0.5773 151,585 -0.00(-0.45%)
Aug 21, 2009 0.5773 0.5850 0.5773 0.5799 64,126 +0.00(+0.45%)
Aug 20, 2009 0.5773 0.5799 0.5695 0.5773 151,677 -0.00(-0.45%)
Aug 19, 2009 0.5850 0.5876 0.5747 0.5799 133,618 -0.00(-0.44%)
Aug 18, 2009 0.5876 0.5876 0.5773 0.5824 52,923 +0.01(+0.90%)
Aug 17, 2009 0.5799 0.5824 0.5773 0.5773 59,876 -0.02(-2.62%)
Aug 14, 2009 0.6032 0.6032 0.5773 0.5928 307,010 -0.01(-2.12%)
Aug 13, 2009 0.6083 0.6109 0.5954 0.6057 190,563 +0.00(+0.59%)
Aug 12, 2009 0.6057 0.6135 0.5928 0.6021 233,960 +0.00(+0.69%)
Aug 11, 2009 0.6006 0.6213 0.5954 0.5980 225,496 +0.00(+0.00%)
Aug 10, 2009 0.6032 0.6032 0.5902 0.5980 138,315 -0.01(-0.86%)
Aug 07, 2009 0.6032 0.6032 0.5876 0.6032 223,684 +0.02(+2.64%)
Aug 06, 2009 0.5954 0.6006 0.5824 0.5876 205,895 -0.01(-1.18%)
Aug 05, 2009 0.5799 0.6032 0.5773 0.5946 206,104 +0.01(+1.64%)
Aug 04, 2009 0.5773 0.5989 0.5773 0.5850 296,498 -0.01(-1.31%)
Aug 03, 2009 0.5773 0.6057 0.5695 0.5928 265,069 +0.02(+3.62%)
Jul 31, 2009 0.5617 0.5799 0.5617 0.5721 134,112 +0.00(+0.45%)
Jul 30, 2009 0.5747 0.5773 0.5643 0.5696 135,592 -0.00(-0.44%)
Jul 29, 2009 0.5566 0.5721 0.5566 0.5721 95,845 +0.01(+0.91%)
Jul 28, 2009 0.5643 0.5721 0.5566 0.5669 132,814 +0.01(+1.39%)
Jul 27, 2009 0.5540 0.5669 0.5514 0.5591 287,231 +0.00(+0.47%)
Jul 24, 2009 0.5514 0.5566 0.5488 0.5566 54,445 +0.01(+0.94%)
Jul 23, 2009 0.5462 0.5514 0.5384 0.5514 116,663 +0.01(+2.40%)
Jul 22, 2009 0.5410 0.5436 0.5384 0.5384 30,973 -0.00(-0.48%)
Jul 21, 2009 0.5384 0.5695 0.5229 0.5410 160,358 +0.01(+0.97%)
Jul 20, 2009 0.5358 0.5410 0.5307 0.5358 165,229 +0.01(+0.98%)
Jul 17, 2009 0.5333 0.5384 0.5281 0.5307 90,761 +0.00(+0.00%)
Jul 16, 2009 0.5281 0.5333 0.5281 0.5307 76,406 -0.01(-1.44%)
Jul 15, 2009 0.5203 0.5384 0.5177 0.5384 147,161 +0.02(+3.48%)
Jul 14, 2009 0.5203 0.5250 0.5177 0.5203 137,844 -0.00(-0.50%)
Jul 13, 2009 0.5203 0.5229 0.5177 0.5229 171,796 -0.00(-0.49%)
Jul 10, 2009 0.5203 0.5255 0.5177 0.5255 37,459 +0.01(+1.00%)
Jul 09, 2009 0.5177 0.5239 0.5151 0.5203 147,861 +0.01(+1.00%)
Jul 08, 2009 0.5255 0.5255 0.5100 0.5151 310,896 -0.01(-1.49%)
Jul 07, 2009 0.5358 0.5358 0.5151 0.5229 468,523 -0.01(-2.42%)
Jul 06, 2009 0.5488 0.5488 0.5203 0.5358 319,151 -0.01(-1.90%)
Jul 02, 2009 0.5333 0.5462 0.5307 0.5462 69,491 +0.00(+0.00%)
Jul 01, 2009 0.5358 0.5462 0.5281 0.5462 153,273 +0.01(+2.43%)
Jun 30, 2009 0.5410 0.5436 0.5333 0.5333 45,865 +0.00(+0.00%)
Jun 29, 2009 0.5307 0.5436 0.5255 0.5333 169,949 +0.00(+0.00%)
Jun 26, 2009 0.5333 0.5410 0.5333 0.5333 52,923 +0.00(+0.49%)
Jun 25, 2009 0.5333 0.5384 0.5281 0.5307 70,894 +0.00(+0.49%)
Jun 24, 2009 0.5203 0.5436 0.5177 0.5281 134,587 +0.01(+1.49%)
Jun 23, 2009 0.5229 0.5333 0.5151 0.5203 163,521 +0.00(+0.50%)
Jun 22, 2009 0.5307 0.5307 0.5151 0.5177 210,303 -0.01(-1.96%)
Jun 19, 2009 0.5384 0.5384 0.5229 0.5281 41,033 +0.00(+0.00%)
Jun 18, 2009 0.5281 0.5384 0.5203 0.5281 178,073 -0.00(-0.49%)
Jun 17, 2009 0.5281 0.5410 0.5203 0.5307 108,987 +0.00(+0.49%)
Jun 16, 2009 0.5255 0.5384 0.5255 0.5281 44,444 +0.00(+0.49%)
Jun 15, 2009 0.5333 0.5358 0.5229 0.5255 83,904 -0.02(-2.87%)
Jun 12, 2009 0.5566 0.5617 0.5384 0.5410 130,195 -0.02(-2.79%)
Jun 11, 2009 0.5566 0.5643 0.5540 0.5566 112,085 -0.01(-1.38%)
Jun 10, 2009 0.5617 0.5643 0.5462 0.5643 165,109 +0.00(+0.46%)
Jun 09, 2009 0.5410 0.5643 0.5384 0.5617 174,060 +0.01(+2.36%)
Jun 08, 2009 0.5358 0.5514 0.5358 0.5488 261,206 -0.00(-0.56%)
Jun 05, 2009 0.5540 0.5669 0.5307 0.5519 241,188 +0.00(+0.09%)
Jun 04, 2009 0.5358 0.5540 0.5281 0.5514 177,780 +0.01(+1.43%)
Jun 03, 2009 0.5333 0.5566 0.5203 0.5436 228,343 +0.02(+3.45%)
Jun 02, 2009 0.5229 0.5384 0.5229 0.5255 189,566 +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.