Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Intermediate Income Trust (NY: MIN )

2.600 -0.040 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2008 1.738 1.738 1.732 1.738 856,026 +0.00(+0.16%)
Apr 29, 2008 1.727 1.735 1.721 1.735 964,254 +0.01(+0.80%)
Apr 28, 2008 1.738 1.738 1.721 1.721 2,110,523 -0.01(-0.48%)
Apr 25, 2008 1.749 1.749 1.729 1.729 1,439,940 -0.03(-1.56%)
Apr 24, 2008 1.749 1.757 1.740 1.757 1,184,277 +0.02(+0.95%)
Apr 23, 2008 1.735 1.746 1.735 1.740 886,416 +0.01(+0.32%)
Apr 22, 2008 1.727 1.738 1.715 1.735 1,014,984 +0.02(+1.12%)
Apr 21, 2008 1.740 1.740 1.713 1.716 2,079,291 -0.02(-1.26%)
Apr 18, 2008 1.743 1.749 1.735 1.738 1,195,607 -0.00(-0.16%)
Apr 17, 2008 1.751 1.751 1.735 1.740 888,045 -0.01(-0.63%)
Apr 16, 2008 1.751 1.751 1.743 1.751 1,027,793 +0.01(+0.31%)
Apr 15, 2008 1.754 1.754 1.746 1.746 969,704 -0.01(-0.31%)
Apr 14, 2008 1.749 1.757 1.743 1.751 1,071,338 -0.01(-0.31%)
Apr 11, 2008 1.738 1.757 1.738 1.757 651,380 +0.02(+0.95%)
Apr 10, 2008 1.735 1.748 1.735 1.740 1,129,358 +0.01(+0.32%)
Apr 09, 2008 1.732 1.738 1.729 1.735 856,849 -0.01(-0.79%)
Apr 08, 2008 1.754 1.765 1.743 1.749 2,651,788 -0.01(-0.31%)
Apr 07, 2008 1.754 1.765 1.751 1.754 1,243,014 +0.00(+0.00%)
Apr 04, 2008 1.754 1.760 1.751 1.754 971,970 -0.00(-0.16%)
Apr 03, 2008 1.757 1.760 1.749 1.757 909,309 +0.00(+0.16%)
Apr 02, 2008 1.754 1.760 1.746 1.754 1,160,353 +0.00(+0.00%)
Apr 01, 2008 1.754 1.768 1.746 1.754 1,657,960 +0.01(+0.47%)
Mar 31, 2008 1.746 1.760 1.740 1.746 1,192,376 +0.01(+0.47%)
Mar 28, 2008 1.746 1.751 1.738 1.738 1,299,933 -0.01(-0.31%)
Mar 27, 2008 1.754 1.754 1.740 1.743 1,293,405 -0.01(-0.63%)
Mar 26, 2008 1.760 1.760 1.743 1.754 1,264,873 +0.01(+0.63%)
Mar 25, 2008 1.746 1.751 1.724 1.743 1,043,636 -0.01(-0.31%)
Mar 24, 2008 1.740 1.751 1.740 1.749 1,163,049 +0.01(+0.63%)
Mar 21, 2008 1.716 1.738 1.716 1.738 880,252 +0.00(+0.00%)
Mar 20, 2008 1.716 1.738 1.716 1.738 880,252 +0.02(+1.44%)
Mar 19, 2008 1.721 1.724 1.705 1.713 1,057,914 -0.01(-0.64%)
Mar 18, 2008 1.707 1.724 1.696 1.724 1,312,597 +0.03(+1.78%)
Mar 17, 2008 1.688 1.716 1.688 1.694 1,338,827 +0.00(+0.16%)
Mar 14, 2008 1.702 1.705 1.685 1.691 5,009,312 -0.01(-0.48%)
Mar 13, 2008 1.713 1.713 1.672 1.699 3,069,033 -0.00(-0.16%)
Mar 12, 2008 1.702 1.716 1.702 1.702 1,500,951 -0.01(-0.48%)
Mar 11, 2008 1.718 1.738 1.699 1.710 1,210,773 -0.02(-0.95%)
Mar 10, 2008 1.729 1.740 1.718 1.727 939,791 -0.01(-0.63%)
Mar 07, 2008 1.751 1.754 1.738 1.738 1,499,632 -0.01(-0.63%)
Mar 06, 2008 1.749 1.757 1.749 1.749 889,819 -0.01(-0.31%)
Mar 05, 2008 1.749 1.760 1.746 1.754 637,536 +0.01(+0.31%)
Mar 04, 2008 1.633 1.760 1.633 1.749 1,145,664 -0.00(-0.16%)
Mar 03, 2008 1.757 1.760 1.749 1.751 801,259 +0.00(+0.16%)
Feb 29, 2008 1.757 1.760 1.746 1.749 925,240 -0.00(-0.16%)
Feb 28, 2008 1.754 1.768 1.740 1.751 1,545,891 +0.00(+0.16%)
Feb 27, 2008 1.740 1.760 1.738 1.749 1,469,977 +0.00(+0.16%)
Feb 26, 2008 1.735 1.754 1.735 1.746 1,239,644 +0.02(+0.95%)
Feb 25, 2008 1.724 1.743 1.721 1.729 1,614,607 +0.01(+0.80%)
Feb 22, 2008 1.721 1.738 1.716 1.716 860,201 -0.00(-0.16%)
Feb 21, 2008 1.754 1.754 1.718 1.718 1,130,917 -0.01(-0.79%)
Feb 20, 2008 1.757 1.762 1.732 1.732 941,350 -0.02(-1.10%)
Feb 19, 2008 1.743 1.823 1.727 1.751 2,843,997 +0.02(+1.11%)
Feb 18, 2008 1.751 1.751 1.710 1.732 0 +0.00(+0.00%)
Feb 15, 2008 1.751 1.751 1.710 1.732 674,696 -0.00(-0.16%)
Feb 14, 2008 1.757 1.768 1.732 1.735 1,154,116 -0.03(-1.86%)
Feb 13, 2008 1.762 1.770 1.751 1.768 1,085,998 +0.01(+0.47%)
Feb 12, 2008 1.762 1.765 1.751 1.760 1,310,411 -0.01(-0.31%)
Feb 11, 2008 1.757 1.765 1.749 1.765 1,034,995 +0.01(+0.31%)
Feb 08, 2008 1.762 1.768 1.754 1.760 813,278 -0.00(-0.12%)
Feb 07, 2008 1.760 1.768 1.757 1.762 509,665 +0.01(+0.44%)
Feb 06, 2008 1.754 1.762 1.749 1.754 1,548,668 +0.01(+0.47%)
Feb 05, 2008 1.757 1.757 1.740 1.746 1,728,635 +0.00(+0.00%)
Feb 04, 2008 1.754 1.762 1.739 1.746 1,976,728 +0.00(+0.00%)
Feb 01, 2008 1.757 1.760 1.740 1.746 1,001,114 -0.00(-0.16%)
Jan 31, 2008 1.743 1.760 1.738 1.749 1,583,641 +0.01(+0.63%)
Jan 30, 2008 1.751 1.751 1.735 1.738 1,305,675 +0.00(+0.00%)
Jan 29, 2008 1.757 1.757 1.738 1.738 2,764,359 -0.01(-0.47%)
Jan 28, 2008 1.754 1.754 1.740 1.746 848,874 +0.00(+0.16%)
Jan 25, 2008 1.746 1.749 1.732 1.743 1,215,327 +0.00(+0.16%)
Jan 24, 2008 1.727 1.743 1.724 1.740 1,403,342 +0.02(+0.96%)
Jan 23, 2008 1.721 1.738 1.718 1.724 1,040,208 +0.00(+0.02%)
Jan 22, 2008 1.716 1.738 1.713 1.724 1,333,238 +0.00(+0.14%)
Jan 21, 2008 1.735 1.735 1.716 1.721 0 +0.00(+0.00%)
Jan 18, 2008 1.735 1.735 1.716 1.721 1,645,391 +0.00(+0.00%)
Jan 17, 2008 1.727 1.738 1.718 1.721 1,404,402 -0.01(-0.32%)
Jan 16, 2008 1.727 1.740 1.721 1.727 1,699,826 +0.00(+0.00%)
Jan 15, 2008 1.718 1.732 1.718 1.727 1,402,253 +0.01(+0.48%)
Jan 14, 2008 1.694 1.721 1.694 1.718 1,353,581 +0.03(+1.62%)
Jan 11, 2008 1.696 1.696 1.688 1.691 1,282,359 -0.00(-0.16%)
Jan 10, 2008 1.702 1.702 1.691 1.694 1,326,987 -0.02(-0.96%)
Jan 09, 2008 1.713 1.724 1.710 1.710 790,363 -0.00(-0.16%)
Jan 08, 2008 1.710 1.721 1.705 1.713 2,337,392 +0.01(+0.48%)
Jan 07, 2008 1.694 1.710 1.694 1.705 1,341,344 +0.01(+0.65%)
Jan 04, 2008 1.688 1.699 1.688 1.694 1,263,051 +0.01(+0.49%)
Jan 03, 2008 1.683 1.696 1.680 1.685 2,491,890 -0.00(-0.16%)
Jan 02, 2008 1.674 1.688 1.669 1.688 696,918 +0.02(+1.15%)
Jan 01, 2008 1.672 1.674 1.666 1.669 0 +0.00(+0.00%)
Dec 31, 2007 1.672 1.674 1.666 1.669 1,078,712 -0.00(-0.16%)
Dec 28, 2007 1.674 1.680 1.669 1.672 1,214,930 -0.02(-0.98%)
Dec 27, 2007 1.669 1.688 1.669 1.688 772,330 +0.01(+0.65%)
Dec 26, 2007 1.672 1.680 1.663 1.677 673,967 +0.01(+0.33%)
Dec 24, 2007 1.666 1.677 1.663 1.672 371,957 +0.00(+0.00%)
Dec 21, 2007 1.661 1.672 1.661 1.672 749,743 +0.02(+1.00%)
Dec 20, 2007 1.663 1.666 1.655 1.655 957,033 -0.00(-0.17%)
Dec 19, 2007 1.672 1.672 1.650 1.658 1,503,858 +0.00(+0.00%)
Dec 18, 2007 1.672 1.672 1.655 1.658 572,413 -0.01(-0.49%)
Dec 17, 2007 1.674 1.677 1.666 1.666 891,094 -0.01(-0.82%)
Dec 14, 2007 1.674 1.683 1.672 1.680 539,538 +0.01(+0.33%)
Dec 13, 2007 1.677 1.688 1.674 1.674 885,994 -0.01(-0.65%)
Dec 12, 2007 1.688 1.688 1.674 1.685 802,932 +0.00(+0.00%)
Dec 11, 2007 1.694 1.696 1.680 1.685 859,399 -0.01(-0.49%)
Dec 10, 2007 1.699 1.702 1.688 1.694 833,169 -0.00(-0.16%)
Dec 07, 2007 1.705 1.707 1.696 1.696 717,684 -0.01(-0.32%)
Dec 06, 2007 1.705 1.710 1.702 1.702 775,641 -0.01(-0.48%)
Dec 05, 2007 1.702 1.710 1.699 1.710 583,255 +0.01(+0.32%)
Dec 04, 2007 1.716 1.716 1.696 1.705 1,656,670 +0.00(+0.16%)
Dec 03, 2007 1.691 1.721 1.691 1.702 1,373,618 +0.01(+0.32%)
Nov 30, 2007 1.702 1.702 1.691 1.696 536,988 +0.00(+0.16%)
Nov 29, 2007 1.694 1.702 1.694 1.694 690,725 +0.00(+0.00%)
Nov 28, 2007 1.705 1.713 1.691 1.694 673,238 -0.01(-0.64%)
Nov 27, 2007 1.691 1.705 1.688 1.705 1,097,291 +0.01(+0.32%)
Nov 26, 2007 1.688 1.699 1.683 1.699 659,759 +0.01(+0.81%)
Nov 23, 2007 1.688 1.699 1.680 1.685 197,818 -0.02(-0.97%)
Nov 21, 2007 1.658 1.702 1.658 1.702 893,283 +0.03(+1.81%)
Nov 20, 2007 1.669 1.672 1.661 1.672 2,108,971 +0.01(+0.50%)
Nov 19, 2007 1.666 1.672 1.663 1.663 1,592,749 -0.01(-0.33%)
Nov 16, 2007 1.663 1.672 1.661 1.669 1,578,176 +0.00(+0.16%)
Nov 15, 2007 1.669 1.672 1.661 1.666 1,122,064 +0.00(+0.00%)
Nov 14, 2007 1.669 1.677 1.666 1.666 688,904 -0.01(-0.33%)
Nov 13, 2007 1.672 1.685 1.647 1.672 2,180,375 +0.00(+0.00%)
Nov 12, 2007 1.688 1.694 1.650 1.672 993,828 -0.02(-0.98%)
Nov 09, 2007 1.680 1.694 1.674 1.688 661,945 -0.00(-0.16%)
Nov 08, 2007 1.680 1.691 1.674 1.691 1,248,114 +0.01(+0.65%)
Nov 07, 2007 1.683 1.688 1.674 1.680 518,408 -0.01(-0.49%)
Nov 06, 2007 1.694 1.696 1.677 1.688 822,968 -0.00(-0.16%)
Nov 05, 2007 1.696 1.699 1.691 1.691 580,340 -0.01(-0.32%)
Nov 02, 2007 1.699 1.702 1.694 1.696 616,771 -0.00(-0.16%)
Nov 01, 2007 1.707 1.707 1.696 1.699 869,235 -0.01(-0.80%)
Oct 31, 2007 1.702 1.713 1.699 1.713 1,776,119 +0.01(+0.81%)
Oct 30, 2007 1.707 1.707 1.691 1.699 2,020,445 -0.01(-0.48%)
Oct 29, 2007 1.707 1.718 1.705 1.707 913,681 -0.00(-0.16%)
Oct 26, 2007 1.705 1.710 1.699 1.710 630,614 +0.00(+0.00%)
Oct 25, 2007 1.713 1.713 1.702 1.710 846,255 +0.00(+0.16%)
Oct 24, 2007 1.691 1.716 1.691 1.707 1,907,874 +0.03(+1.97%)
Oct 23, 2007 1.669 1.683 1.663 1.674 607,299 +0.01(+0.66%)
Oct 22, 2007 1.669 1.669 1.663 1.663 335,162 -0.00(-0.17%)
Oct 19, 2007 1.661 1.669 1.661 1.666 440,082 +0.00(+0.17%)
Oct 18, 2007 1.663 1.663 1.658 1.663 470,684 +0.00(+0.16%)
Oct 17, 2007 1.663 1.666 1.661 1.661 382,157 +0.00(+0.00%)
Oct 16, 2007 1.661 1.666 1.661 1.661 424,417 -0.01(-0.33%)
Oct 15, 2007 1.663 1.672 1.663 1.666 495,457 +0.00(+0.13%)
Oct 12, 2007 1.669 1.672 1.661 1.664 914,847 +0.00(+0.20%)
Oct 11, 2007 1.672 1.674 1.658 1.661 706,390 -0.01(-0.33%)
Oct 10, 2007 1.666 1.674 1.666 1.666 605,842 +0.00(+0.00%)
Oct 09, 2007 1.672 1.674 1.661 1.666 499,828 -0.00(-0.16%)
Oct 08, 2007 1.672 1.674 1.669 1.669 396,577 -0.00(-0.16%)
Oct 05, 2007 1.674 1.677 1.672 1.672 490,721 -0.00(-0.16%)
Oct 04, 2007 1.680 1.683 1.669 1.674 847,741 +0.00(+0.16%)
Oct 03, 2007 1.674 1.680 1.669 1.672 876,157 -0.00(-0.16%)
Oct 02, 2007 1.683 1.683 1.674 1.674 510,393 -0.01(-0.33%)
Oct 01, 2007 1.683 1.685 1.680 1.680 586,169 -0.00(-0.16%)
Sep 28, 2007 1.683 1.683 1.674 1.683 707,119 -0.00(-0.16%)
Sep 27, 2007 1.677 1.685 1.677 1.685 425,874 +0.01(+0.66%)
Sep 26, 2007 1.669 1.674 1.666 1.674 625,514 +0.01(+0.33%)
Sep 25, 2007 1.669 1.672 1.666 1.669 836,448 +0.00(+0.00%)
Sep 24, 2007 1.669 1.674 1.666 1.669 920,967 -0.00(-0.16%)
Sep 21, 2007 1.669 1.674 1.669 1.672 816,775 +0.00(+0.16%)
Sep 20, 2007 1.672 1.677 1.669 1.669 568,136 -0.01(-0.33%)
Sep 19, 2007 1.669 1.677 1.669 1.674 1,107,128 +0.00(+0.00%)
Sep 18, 2007 1.674 1.677 1.666 1.674 906,759 +0.00(+0.00%)
Sep 17, 2007 1.674 1.677 1.669 1.674 1,033,538 +0.01(+0.33%)
Sep 14, 2007 1.672 1.674 1.666 1.669 773,787 +0.00(+0.16%)
Sep 13, 2007 1.674 1.674 1.666 1.666 849,199 -0.01(-0.33%)
Sep 12, 2007 1.677 1.680 1.672 1.672 1,057,218 -0.01(-0.49%)
Sep 11, 2007 1.669 1.680 1.669 1.680 1,414,967 +0.01(+0.66%)
Sep 10, 2007 1.677 1.680 1.669 1.669 1,512,965 -0.01(-0.33%)
Sep 07, 2007 1.674 1.685 1.672 1.674 1,508,229 +0.00(+0.16%)
Sep 06, 2007 1.672 1.677 1.669 1.672 2,097,678 +0.01(+0.33%)
Sep 05, 2007 1.669 1.672 1.666 1.666 955,576 -0.01(-0.33%)
Sep 04, 2007 1.672 1.677 1.666 1.672 1,519,159 +0.00(+0.00%)
Aug 31, 2007 1.669 1.674 1.661 1.672 1,066,325 +0.00(+0.16%)
Aug 30, 2007 1.661 1.672 1.661 1.669 652,473 +0.00(+0.00%)
Aug 29, 2007 1.661 1.677 1.661 1.669 603,291 +0.01(+0.50%)
Aug 28, 2007 1.663 1.672 1.661 1.661 911,856 -0.00(-0.16%)
Aug 27, 2007 1.663 1.666 1.658 1.663 2,585,485 -0.01(-0.33%)
Aug 24, 2007 1.666 1.674 1.663 1.669 553,017 +0.00(+0.16%)
Aug 23, 2007 1.669 1.680 1.661 1.666 363,578 +0.00(+0.17%)
Aug 22, 2007 1.680 1.683 1.661 1.663 500,193 -0.01(-0.66%)
Aug 21, 2007 1.655 1.680 1.655 1.674 536,988 +0.01(+0.83%)
Aug 20, 2007 1.655 1.667 1.655 1.661 845,920 -0.00(-0.16%)
Aug 17, 2007 1.647 1.663 1.647 1.663 1,485,642 +0.02(+1.17%)
Aug 16, 2007 1.641 1.650 1.639 1.644 1,401,488 +0.00(+0.00%)
Aug 15, 2007 1.650 1.652 1.641 1.644 1,095,106 -0.01(-0.33%)
Aug 14, 2007 1.658 1.658 1.647 1.650 827,704 -0.00(-0.17%)
Aug 13, 2007 1.655 1.658 1.652 1.652 596,005 -0.00(-0.17%)
Aug 10, 2007 1.658 1.661 1.652 1.655 608,027 -0.01(-0.66%)
Aug 09, 2007 1.666 1.669 1.661 1.666 808,032 -0.00(-0.16%)
Aug 08, 2007 1.666 1.672 1.663 1.669 1,017,508 +0.00(+0.16%)
Aug 07, 2007 1.669 1.672 1.663 1.666 897,287 -0.00(-0.16%)
Aug 06, 2007 1.674 1.677 1.666 1.669 445,182 -0.01(-0.82%)
Aug 03, 2007 1.680 1.685 1.666 1.683 925,703 +0.02(+0.99%)
Aug 02, 2007 1.666 1.672 1.666 1.666 577,790 -0.00(-0.16%)
Aug 01, 2007 1.666 1.672 1.661 1.669 609,120 +0.00(+0.00%)
Jul 31, 2007 1.661 1.673 1.661 1.669 558,846 +0.01(+0.50%)
Jul 30, 2007 1.661 1.666 1.661 1.661 1,547,575 +0.00(+0.00%)
Jul 27, 2007 1.658 1.663 1.658 1.661 606,752 +0.00(+0.17%)
Jul 26, 2007 1.658 1.661 1.650 1.658 2,282,017 +0.00(+0.00%)
Jul 25, 2007 1.658 1.661 1.652 1.658 765,772 +0.00(+0.00%)
Jul 24, 2007 1.658 1.666 1.652 1.658 1,171,974 -0.01(-0.33%)
Jul 23, 2007 1.661 1.666 1.661 1.663 592,727 +0.00(+0.00%)
Jul 20, 2007 1.655 1.666 1.655 1.663 690,725 +0.01(+0.50%)
Jul 19, 2007 1.655 1.663 1.655 1.655 691,818 +0.00(+0.17%)
Jul 18, 2007 1.655 1.661 1.650 1.652 1,429,175 -0.00(-0.17%)
Jul 17, 2007 1.669 1.669 1.652 1.655 1,262,687 -0.01(-0.66%)
Jul 16, 2007 1.663 1.672 1.663 1.666 794,553 +0.00(+0.17%)
Jul 13, 2007 1.663 1.669 1.663 1.663 1,212,777 +0.00(+0.00%)
Jul 12, 2007 1.666 1.666 1.663 1.663 1,505,315 +0.00(+0.00%)
Jul 11, 2007 1.663 1.669 1.663 1.663 780,709 +0.00(+0.00%)
Jul 10, 2007 1.661 1.666 1.658 1.663 874,700 -0.01(-0.49%)
Jul 09, 2007 1.669 1.677 1.666 1.672 1,455,041 +0.01(+0.33%)
Jul 06, 2007 1.661 1.691 1.658 1.666 1,165,417 +0.00(+0.00%)
Jul 05, 2007 1.666 1.669 1.658 1.666 706,390 +0.00(+0.00%)
Jul 03, 2007 1.661 1.672 1.661 1.666 464,855 +0.01(+0.33%)
Jul 02, 2007 1.661 1.666 1.658 1.661 1,057,218 +0.00(+0.00%)
Jun 29, 2007 1.655 1.661 1.655 1.661 618,592 +0.01(+0.50%)
Jun 28, 2007 1.655 1.663 1.652 1.652 1,773,080 -0.01(-0.33%)
Jun 27, 2007 1.655 1.661 1.652 1.658 943,554 +0.00(+0.17%)
Jun 26, 2007 1.655 1.658 1.652 1.655 696,918 +0.00(+0.00%)
Jun 25, 2007 1.650 1.655 1.650 1.655 743,550 +0.01(+0.33%)
Jun 22, 2007 1.647 1.658 1.644 1.650 1,599,306 -0.00(-0.17%)
Jun 21, 2007 1.655 1.658 1.652 1.652 779,252 -0.00(-0.17%)
Jun 20, 2007 1.655 1.661 1.652 1.655 675,060 +0.00(+0.00%)
Jun 19, 2007 1.661 1.663 1.655 1.655 845,555 -0.01(-0.33%)
Jun 18, 2007 1.661 1.663 1.658 1.661 638,265 +0.00(+0.17%)
Jun 15, 2007 1.647 1.658 1.647 1.658 799,653 +0.01(+0.83%)
Jun 14, 2007 1.644 1.650 1.644 1.644 687,446 +0.00(+0.00%)
Jun 13, 2007 1.641 1.647 1.641 1.644 968,327 +0.00(+0.17%)
Jun 12, 2007 1.652 1.655 1.641 1.641 1,292,196 -0.01(-0.66%)
Jun 11, 2007 1.658 1.661 1.647 1.652 1,159,952 -0.01(-0.50%)
Jun 08, 2007 1.658 1.661 1.652 1.661 1,343,199 +0.01(+0.33%)
Jun 07, 2007 1.663 1.666 1.655 1.655 999,293 -0.01(-0.49%)
Jun 06, 2007 1.669 1.672 1.663 1.663 1,104,213 -0.01(-0.33%)
Jun 05, 2007 1.672 1.677 1.669 1.669 1,062,682 -0.00(-0.16%)
Jun 04, 2007 1.674 1.680 1.669 1.672 823,333 -0.00(-0.16%)
Jun 01, 2007 1.688 1.688 1.672 1.674 1,883,465 -0.01(-0.66%)
May 31, 2007 1.677 1.691 1.677 1.685 1,469,613 +0.01(+0.50%)
May 30, 2007 1.674 1.683 1.672 1.677 1,016,780 -0.00(-0.16%)
May 29, 2007 1.669 1.683 1.669 1.680 1,081,626 +0.01(+0.66%)
May 25, 2007 1.669 1.674 1.663 1.669 1,590,927 -0.01(-0.33%)
May 24, 2007 1.674 1.677 1.669 1.674 876,522 +0.00(+0.00%)
May 23, 2007 1.674 1.677 1.672 1.674 1,693,662 +0.00(+0.00%)
May 22, 2007 1.674 1.677 1.674 1.674 892,915 +0.00(+0.00%)
May 21, 2007 1.680 1.683 1.674 1.674 1,170,153 -0.01(-0.33%)
May 18, 2007 1.685 1.685 1.680 1.680 1,234,271 -0.00(-0.16%)
May 17, 2007 1.683 1.688 1.683 1.683 992,371 +0.00(+0.00%)
May 16, 2007 1.685 1.685 1.683 1.683 1,560,690 -0.00(-0.16%)
May 15, 2007 1.685 1.688 1.685 1.685 1,416,788 +0.00(+0.00%)
May 14, 2007 1.688 1.694 1.685 1.685 1,187,275 -0.00(-0.16%)
May 11, 2007 1.688 1.694 1.685 1.688 1,509,687 +0.00(+0.00%)
May 10, 2007 1.694 1.694 1.680 1.688 1,809,147 -0.00(-0.16%)
May 09, 2007 1.696 1.696 1.691 1.691 1,981,828 -0.01(-0.65%)
May 08, 2007 1.705 1.705 1.699 1.702 2,452,148 -0.00(-0.00%)
May 07, 2007 1.710 1.713 1.699 1.702 4,447,821 -0.01(-0.64%)
May 04, 2007 1.707 1.713 1.707 1.713 484,892 +0.00(+0.16%)
May 03, 2007 1.705 1.710 1.705 1.710 618,228 +0.01(+0.32%)
May 02, 2007 1.705 1.707 1.699 1.705 1,056,489 +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.