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

MFS Intermediate Income Trust (NY: MIN )

2.630 +0.020 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Mar 31, 2009 1.724 1.738 1.724 1.727 1,061,954 +0.00(+0.16%)
Mar 30, 2009 1.710 1.738 1.661 1.724 1,406,286 -0.01(-0.32%)
Mar 26, 2009 1.738 1.740 1.727 1.729 1,458,064 -0.01(-0.63%)
Mar 25, 2009 1.738 1.740 1.721 1.740 1,858,499 +0.00(+0.00%)
Mar 24, 2009 1.732 1.740 1.729 1.740 1,129,238 +0.00(+0.00%)
Mar 23, 2009 1.740 1.740 1.718 1.740 1,430,625 +0.02(+1.12%)
Mar 20, 2009 1.738 1.738 1.721 1.721 827,664 -0.01(-0.63%)
Mar 19, 2009 1.740 1.743 1.722 1.732 949,853 -0.01(-0.47%)
Mar 18, 2009 1.713 1.740 1.707 1.740 1,295,842 +0.02(+1.28%)
Mar 17, 2009 1.710 1.718 1.696 1.718 1,255,368 +0.02(+1.29%)
Mar 16, 2009 1.707 1.718 1.688 1.696 984,761 -0.01(-0.80%)
Mar 13, 2009 1.710 1.716 1.696 1.710 0 +0.02(+0.97%)
Mar 12, 2009 1.702 1.707 1.677 1.694 1,206,503 +0.00(+0.00%)
Mar 11, 2009 1.677 1.716 1.652 1.694 1,727,469 +0.04(+2.49%)
Mar 10, 2009 1.655 1.666 1.639 1.652 1,710,963 -0.01(-0.66%)
Mar 09, 2009 1.680 1.689 1.647 1.663 1,273,365 -0.05(-3.04%)
Mar 06, 2009 1.694 1.718 1.661 1.716 0 +0.01(+0.81%)
Mar 05, 2009 1.702 1.716 1.691 1.702 1,291,139 -0.01(-0.64%)
Mar 04, 2009 1.688 1.724 1.658 1.713 1,225,582 -0.02(-0.95%)
Mar 02, 2009 1.683 1.743 1.683 1.729 2,382,533 +0.01(+0.80%)
Feb 27, 2009 1.691 1.726 1.680 1.716 0 +0.02(+1.30%)
Feb 26, 2009 1.718 1.729 1.685 1.694 1,769,700 -0.02(-1.12%)
Feb 25, 2009 1.691 1.724 1.688 1.713 1,878,409 +0.02(+1.46%)
Feb 24, 2009 1.669 1.699 1.633 1.688 2,469,216 +0.04(+2.67%)
Feb 23, 2009 1.727 1.727 1.641 1.644 3,733,991 -0.08(-4.77%)
Feb 20, 2009 1.754 1.754 1.702 1.727 0 -0.04(-2.18%)
Feb 19, 2009 1.768 1.768 1.746 1.765 1,224,777 +0.00(+0.00%)
Feb 18, 2009 1.757 1.765 1.751 1.765 1,508,357 +0.02(+1.26%)
Feb 17, 2009 1.762 1.762 1.735 1.743 1,753,900 -0.02(-1.40%)
Feb 13, 2009 1.776 1.779 1.768 1.768 0 -0.01(-0.77%)
Feb 12, 2009 1.773 1.781 1.754 1.781 2,528,441 +0.02(+1.09%)
Feb 11, 2009 1.770 1.773 1.749 1.762 1,781,846 -0.01(-0.47%)
Feb 10, 2009 1.765 1.779 1.762 1.770 2,406,308 +0.01(+0.31%)
Feb 09, 2009 1.751 1.765 1.751 1.765 1,980,568 +0.01(+0.63%)
Feb 06, 2009 1.740 1.757 1.740 1.754 0 +0.01(+0.47%)
Feb 05, 2009 1.746 1.749 1.743 1.746 1,308,047 -0.00(-0.16%)
Feb 04, 2009 1.743 1.751 1.743 1.749 2,074,894 +0.00(+0.16%)
Feb 03, 2009 1.735 1.749 1.729 1.746 1,487,333 +0.01(+0.32%)
Feb 02, 2009 1.727 1.746 1.727 1.740 1,775,820 +0.01(+0.62%)
Jan 30, 2009 1.740 1.740 1.713 1.730 0 +0.00(+0.02%)
Jan 29, 2009 1.740 1.740 1.718 1.729 1,268,749 -0.01(-0.63%)
Jan 28, 2009 1.746 1.746 1.716 1.740 1,691,337 -0.00(-0.16%)
Jan 27, 2009 1.754 1.754 1.735 1.743 1,278,137 +0.00(+0.00%)
Jan 26, 2009 1.740 1.754 1.732 1.743 1,831,938 +0.01(+0.47%)
Jan 23, 2009 1.740 1.743 1.729 1.735 0 -0.01(-0.32%)
Jan 22, 2009 1.735 1.749 1.724 1.740 1,291,358 +0.01(+0.63%)
Jan 21, 2009 1.740 1.757 1.716 1.729 1,725,797 -0.02(-0.94%)
Jan 20, 2009 1.743 1.749 1.713 1.746 1,599,434 +0.00(+0.16%)
Jan 16, 2009 1.710 1.743 1.702 1.743 0 +0.03(+1.60%)
Jan 15, 2009 1.702 1.716 1.677 1.716 1,269,430 +0.01(+0.81%)
Jan 14, 2009 1.702 1.718 1.680 1.702 1,015,180 -0.00(-0.16%)
Jan 13, 2009 1.702 1.727 1.702 1.705 1,579,951 +0.00(+0.16%)
Jan 12, 2009 1.705 1.710 1.694 1.702 1,287,562 -0.01(-0.32%)
Jan 09, 2009 1.729 1.729 1.694 1.707 2,009,475 -0.01(-0.48%)
Jan 08, 2009 1.702 1.716 1.685 1.716 1,021,993 +0.02(+1.30%)
Jan 07, 2009 1.705 1.718 1.680 1.694 1,940,611 -0.00(-0.16%)
Jan 06, 2009 1.735 1.738 1.696 1.696 1,732,486 -0.02(-1.28%)
Jan 05, 2009 1.738 1.738 1.694 1.718 1,517,476 -0.02(-1.42%)
Jan 02, 2009 1.721 1.757 1.710 1.743 0 +0.03(+1.60%)
Jan 01, 2009 1.727 1.729 1.705 1.716 0 +0.00(+0.00%)
Dec 31, 2008 1.727 1.729 1.705 1.716 1,506,889 -0.00(-0.16%)
Dec 30, 2008 1.707 1.727 1.696 1.718 1,449,303 +0.02(+1.29%)
Dec 29, 2008 1.696 1.699 1.669 1.696 1,375,170 -0.01(-0.32%)
Dec 26, 2008 1.685 1.705 1.674 1.702 0 +0.02(+0.98%)
Dec 24, 2008 1.683 1.691 1.677 1.685 781,452 -0.01(-0.32%)
Dec 23, 2008 1.696 1.696 1.672 1.691 1,175,832 +0.03(+1.65%)
Dec 22, 2008 1.685 1.685 1.652 1.663 2,626,495 -0.02(-0.98%)
Dec 19, 2008 1.691 1.691 1.672 1.680 1,497,508 -0.02(-0.97%)
Dec 18, 2008 1.694 1.699 1.674 1.696 1,468,261 +0.01(+0.82%)
Dec 17, 2008 1.663 1.694 1.658 1.683 1,713,046 +0.02(+0.99%)
Dec 16, 2008 1.647 1.669 1.639 1.666 1,260,293 +0.02(+1.51%)
Dec 15, 2008 1.641 1.652 1.628 1.641 1,088,869 +0.01(+0.40%)
Dec 12, 2008 1.625 1.639 1.620 1.635 0 +0.01(+0.61%)
Dec 11, 2008 1.636 1.647 1.625 1.625 1,496,608 -0.01(-0.67%)
Dec 10, 2008 1.655 1.655 1.630 1.636 1,017,446 -0.02(-1.16%)
Dec 09, 2008 1.650 1.655 1.625 1.655 1,415,313 +0.01(+0.33%)
Dec 08, 2008 1.663 1.666 1.644 1.650 1,195,723 -0.01(-0.66%)
Dec 05, 2008 1.617 1.666 1.614 1.661 0 +0.02(+1.00%)
Dec 04, 2008 1.633 1.650 1.625 1.644 1,634,644 +0.01(+0.50%)
Dec 03, 2008 1.614 1.636 1.600 1.636 1,051,327 +0.03(+1.88%)
Dec 02, 2008 1.603 1.609 1.589 1.606 1,012,962 +0.01(+0.34%)
Dec 01, 2008 1.581 1.609 1.581 1.600 1,425,255 +0.01(+0.34%)
Nov 28, 2008 1.620 1.620 1.589 1.595 832,513 +0.00(+0.17%)
Nov 26, 2008 1.578 1.600 1.573 1.592 1,184,667 +0.01(+0.52%)
Nov 25, 2008 1.570 1.584 1.551 1.584 981,245 +0.02(+1.23%)
Nov 24, 2008 1.529 1.573 1.526 1.565 915,834 +0.04(+2.70%)
Nov 21, 2008 1.603 1.603 1.507 1.523 1,342,834 -0.06(-3.81%)
Nov 20, 2008 1.578 1.609 1.556 1.584 2,801,427 -0.02(-1.20%)
Nov 19, 2008 1.603 1.603 1.587 1.603 1,095,889 +0.00(+0.17%)
Nov 18, 2008 1.614 1.617 1.578 1.600 1,598,927 -0.01(-0.34%)
Nov 17, 2008 1.606 1.620 1.600 1.606 1,091,838 +0.01(+0.34%)
Nov 14, 2008 1.609 1.614 1.578 1.600 0 -0.01(-0.68%)
Nov 13, 2008 1.614 1.617 1.600 1.611 988,506 +0.01(+0.69%)
Nov 12, 2008 1.622 1.630 1.598 1.600 1,148,014 -0.02(-1.35%)
Nov 11, 2008 1.622 1.636 1.614 1.622 847,880 +0.01(+0.51%)
Nov 10, 2008 1.606 1.622 1.603 1.614 1,259,113 +0.00(+0.00%)
Nov 07, 2008 1.603 1.617 1.603 1.614 0 +0.01(+0.34%)
Nov 06, 2008 1.617 1.620 1.609 1.609 1,045,053 -0.01(-0.85%)
Nov 05, 2008 1.595 1.622 1.595 1.622 716,544 +0.01(+0.51%)
Nov 04, 2008 1.625 1.625 1.603 1.614 1,855,632 +0.01(+0.34%)
Nov 03, 2008 1.630 1.633 1.603 1.609 1,484,611 -0.02(-1.01%)
Oct 31, 2008 1.598 1.628 1.595 1.625 0 +0.03(+1.72%)
Oct 30, 2008 1.592 1.600 1.587 1.598 900,096 +0.01(+0.52%)
Oct 29, 2008 1.603 1.606 1.578 1.589 1,040,157 -0.01(-0.34%)
Oct 28, 2008 1.611 1.611 1.584 1.595 1,113,871 +0.03(+1.75%)
Oct 27, 2008 1.592 1.606 1.523 1.567 1,337,544 -0.01(-0.87%)
Oct 24, 2008 1.551 1.603 1.551 1.581 0 -0.04(-2.37%)
Oct 23, 2008 1.622 1.622 1.600 1.619 1,109,299 +0.02(+1.03%)
Oct 22, 2008 1.614 1.630 1.598 1.603 1,017,486 -0.01(-0.68%)
Oct 21, 2008 1.625 1.633 1.611 1.614 1,067,542 -0.01(-0.68%)
Oct 20, 2008 1.620 1.644 1.614 1.625 1,204,266 +0.03(+1.86%)
Oct 17, 2008 1.620 1.620 1.576 1.595 0 +0.01(+0.71%)
Oct 16, 2008 1.562 1.598 1.562 1.584 1,211,028 -0.00(-0.16%)
Oct 15, 2008 1.578 1.614 1.578 1.587 1,435,678 -0.02(-1.20%)
Oct 14, 2008 1.622 1.622 1.581 1.606 1,499,359 +0.02(+1.56%)
Oct 13, 2008 1.551 1.595 1.532 1.581 1,755,619 +0.13(+8.68%)
Oct 10, 2008 1.518 1.562 1.372 1.455 0 -0.10(-6.69%)
Oct 09, 2008 1.584 1.584 1.504 1.559 1,527,887 +0.01(+0.71%)
Oct 08, 2008 1.576 1.578 1.512 1.548 1,775,718 -0.06(-3.92%)
Oct 07, 2008 1.587 1.644 1.584 1.611 1,324,881 -0.01(-0.68%)
Oct 06, 2008 1.650 1.661 1.598 1.622 1,412,858 -0.06(-3.43%)
Oct 03, 2008 1.685 1.691 1.669 1.680 0 -0.01(-0.65%)
Oct 02, 2008 1.661 1.691 1.647 1.691 1,051,968 +0.03(+1.82%)
Oct 01, 2008 1.609 1.666 1.609 1.661 893,371 +0.04(+2.37%)
Sep 30, 2008 1.617 1.644 1.598 1.622 926,534 +0.03(+1.72%)
Sep 29, 2008 1.633 1.663 1.584 1.595 1,521,038 -0.06(-3.49%)
Sep 26, 2008 1.641 1.655 1.622 1.652 0 -0.01(-0.82%)
Sep 25, 2008 1.617 1.669 1.617 1.666 2,940,017 +0.04(+2.53%)
Sep 24, 2008 1.647 1.647 1.609 1.625 1,165,220 -0.01(-0.84%)
Sep 23, 2008 1.666 1.666 1.625 1.639 1,439,408 -0.04(-2.13%)
Sep 22, 2008 1.699 1.699 1.652 1.674 1,076,883 -0.02(-1.13%)
Sep 19, 2008 1.622 1.806 1.622 1.694 0 +0.09(+5.65%)
Sep 18, 2008 1.581 1.603 1.512 1.603 3,255,445 -0.01(-0.51%)
Sep 17, 2008 1.666 1.680 1.565 1.611 5,323,421 -0.07(-4.24%)
Sep 16, 2008 1.691 1.702 1.669 1.683 2,491,319 -0.01(-0.81%)
Sep 15, 2008 1.718 1.718 1.694 1.696 1,554,369 -0.02(-0.96%)
Sep 12, 2008 1.713 1.727 1.705 1.713 0 -0.01(-0.32%)
Sep 11, 2008 1.724 1.740 1.716 1.718 1,436,319 -0.01(-0.32%)
Sep 10, 2008 1.716 1.724 1.710 1.724 1,607,131 +0.00(+0.00%)
Sep 09, 2008 1.727 1.727 1.716 1.724 1,597,678 +0.00(+0.19%)
Sep 08, 2008 1.721 1.724 1.713 1.721 1,263,488 -0.00(-0.19%)
Sep 05, 2008 1.713 1.724 1.713 1.724 0 +0.01(+0.64%)
Sep 04, 2008 1.713 1.713 1.707 1.713 1,180,550 +0.00(+0.00%)
Sep 03, 2008 1.713 1.716 1.710 1.713 1,100,745 +0.00(+0.00%)
Sep 02, 2008 1.707 1.713 1.705 1.713 1,332,335 +0.01(+0.48%)
Aug 29, 2008 1.707 1.707 1.699 1.705 0 +0.00(+0.16%)
Aug 28, 2008 1.713 1.713 1.702 1.702 3,131,376 -0.01(-0.48%)
Aug 27, 2008 1.716 1.718 1.705 1.710 1,151,081 +0.00(+0.00%)
Aug 26, 2008 1.718 1.732 1.705 1.710 1,649,227 -0.00(-0.16%)
Aug 25, 2008 1.716 1.718 1.707 1.713 959,489 -0.00(-0.16%)
Aug 22, 2008 1.705 1.716 1.703 1.716 0 +0.01(+0.64%)
Aug 21, 2008 1.718 1.721 1.699 1.705 2,266,326 -0.01(-0.80%)
Aug 20, 2008 1.705 1.718 1.705 1.718 673,333 +0.02(+0.97%)
Aug 19, 2008 1.707 1.713 1.702 1.702 912,355 -0.00(-0.16%)
Aug 18, 2008 1.710 1.721 1.702 1.705 1,203,276 -0.00(-0.16%)
Aug 15, 2008 1.705 1.713 1.702 1.707 0 +0.01(+0.48%)
Aug 14, 2008 1.707 1.710 1.696 1.699 1,416,388 -0.01(-0.80%)
Aug 13, 2008 1.710 1.716 1.696 1.713 1,003,850 +0.00(+0.00%)
Aug 12, 2008 1.702 1.713 1.702 1.713 1,121,030 +0.01(+0.48%)
Aug 11, 2008 1.707 1.713 1.702 1.705 809,074 -0.01(-0.80%)
Aug 08, 2008 1.699 1.718 1.699 1.718 1,139,223 +0.02(+1.46%)
Aug 07, 2008 1.702 1.707 1.688 1.694 1,163,963 -0.01(-0.32%)
Aug 06, 2008 1.716 1.718 1.699 1.699 1,236,231 -0.01(-0.80%)
Aug 05, 2008 1.707 1.721 1.702 1.713 1,259,463 +0.01(+0.32%)
Aug 04, 2008 1.710 1.716 1.699 1.707 772,785 +0.00(+0.16%)
Aug 01, 2008 1.699 1.705 1.691 1.705 1,185,650 +0.01(+0.49%)
Jul 31, 2008 1.705 1.705 1.688 1.696 1,801,923 -0.01(-0.32%)
Jul 30, 2008 1.721 1.727 1.696 1.702 1,461,117 -0.02(-0.96%)
Jul 29, 2008 1.718 1.721 1.702 1.718 1,379,469 +0.02(+0.97%)
Jul 28, 2008 1.694 1.702 1.691 1.702 811,985 +0.02(+0.98%)
Jul 25, 2008 1.713 1.721 1.683 1.685 1,072,938 -0.02(-1.13%)
Jul 24, 2008 1.707 1.713 1.702 1.705 1,170,477 -0.00(-0.16%)
Jul 23, 2008 1.710 1.710 1.705 1.707 1,031,669 +0.00(+0.16%)
Jul 22, 2008 1.713 1.721 1.705 1.705 903,294 -0.01(-0.48%)
Jul 21, 2008 1.718 1.721 1.691 1.713 970,396 +0.00(+0.16%)
Jul 18, 2008 1.707 1.716 1.702 1.710 522,350 +0.01(+0.32%)
Jul 17, 2008 1.691 1.705 1.685 1.705 578,978 +0.02(+1.31%)
Jul 16, 2008 1.688 1.696 1.680 1.683 1,008,386 -0.00(-0.16%)
Jul 15, 2008 1.702 1.702 1.674 1.685 1,185,330 -0.01(-0.49%)
Jul 14, 2008 1.705 1.707 1.691 1.694 950,541 -0.01(-0.32%)
Jul 11, 2008 1.724 1.724 1.694 1.699 1,019,785 -0.02(-1.43%)
Jul 10, 2008 1.721 1.729 1.707 1.724 1,132,265 +0.02(+1.13%)
Jul 09, 2008 1.713 1.732 1.702 1.705 1,289,041 -0.02(-1.11%)
Jul 08, 2008 1.716 1.724 1.713 1.724 1,289,277 +0.01(+0.48%)
Jul 07, 2008 1.713 1.718 1.710 1.716 1,118,410 +0.01(+0.32%)
Jul 04, 2008 1.718 1.721 1.696 1.710 656,203 +0.00(+0.00%)
Jul 03, 2008 1.718 1.721 1.696 1.710 656,203 +0.00(+0.13%)
Jul 02, 2008 1.718 1.718 1.707 1.708 784,596 -0.00(-0.13%)
Jul 01, 2008 1.718 1.721 1.702 1.710 980,615 -0.00(-0.16%)
Jun 30, 2008 1.727 1.729 1.710 1.713 1,450,680 -0.00(-0.16%)
Jun 27, 2008 1.724 1.729 1.710 1.716 952,010 +0.00(+0.16%)
Jun 26, 2008 1.716 1.724 1.713 1.713 856,430 -0.00(-0.16%)
Jun 25, 2008 1.718 1.720 1.707 1.716 997,726 +0.01(+0.32%)
Jun 24, 2008 1.696 1.713 1.696 1.710 814,790 +0.02(+1.30%)
Jun 23, 2008 1.694 1.705 1.688 1.688 1,077,666 +0.00(+0.16%)
Jun 20, 2008 1.680 1.696 1.680 1.685 1,123,033 -0.02(-1.13%)
Jun 19, 2008 1.713 1.718 1.705 1.705 1,494,575 -0.01(-0.64%)
Jun 18, 2008 1.713 1.716 1.699 1.716 578,391 +0.01(+0.32%)
Jun 17, 2008 1.716 1.718 1.707 1.710 543,174 +0.00(+0.16%)
Jun 16, 2008 1.685 1.710 1.683 1.707 727,433 +0.03(+1.63%)
Jun 13, 2008 1.685 1.691 1.677 1.680 1,142,626 -0.02(-0.97%)
Jun 12, 2008 1.713 1.713 1.696 1.696 1,109,652 -0.01(-0.64%)
Jun 11, 2008 1.718 1.718 1.707 1.707 776,232 -0.02(-1.11%)
Jun 10, 2008 1.729 1.738 1.721 1.727 1,005,486 -0.01(-0.32%)
Jun 09, 2008 1.749 1.749 1.732 1.732 853,683 -0.01(-0.63%)
Jun 06, 2008 1.746 1.757 1.740 1.743 685,505 +0.00(+0.00%)
Jun 05, 2008 1.751 1.751 1.743 1.743 840,182 -0.01(-0.31%)
Jun 04, 2008 1.749 1.751 1.746 1.749 627,984 +0.00(+0.16%)
Jun 03, 2008 1.749 1.751 1.743 1.746 478,724 +0.00(+0.16%)
Jun 02, 2008 1.749 1.751 1.740 1.743 1,045,487 -0.01(-0.63%)
May 30, 2008 1.740 1.757 1.735 1.754 1,206,237 +0.02(+1.11%)
May 29, 2008 1.749 1.749 1.727 1.735 1,028,095 -0.01(-0.47%)
May 28, 2008 1.746 1.749 1.740 1.743 1,104,410 -0.00(-0.16%)
May 27, 2008 1.746 1.754 1.740 1.746 1,440,738 +0.00(+0.16%)
May 26, 2008 1.738 1.746 1.738 1.743 0 +0.00(+0.00%)
May 23, 2008 1.738 1.746 1.738 1.743 690,958 +0.01(+0.32%)
May 22, 2008 1.740 1.743 1.732 1.738 949,223 -0.00(-0.16%)
May 21, 2008 1.738 1.743 1.735 1.740 1,620,837 +0.01(+0.32%)
May 20, 2008 1.735 1.735 1.732 1.735 726,580 +0.00(+0.16%)
May 19, 2008 1.735 1.738 1.727 1.732 712,653 -0.01(-0.47%)
May 16, 2008 1.727 1.740 1.724 1.740 673,508 +0.02(+0.96%)
May 15, 2008 1.721 1.727 1.718 1.724 1,601,266 +0.01(+0.32%)
May 14, 2008 1.729 1.732 1.718 1.718 1,752,461 -0.01(-0.63%)
May 13, 2008 1.735 1.735 1.724 1.729 1,538,186 -0.01(-0.32%)
May 12, 2008 1.738 1.740 1.732 1.735 1,373,421 -0.00(-0.16%)
May 09, 2008 1.735 1.738 1.727 1.738 471,074 -0.00(-0.16%)
May 08, 2008 1.740 1.746 1.735 1.740 1,828,696 +0.00(+0.16%)
May 07, 2008 1.746 1.746 1.738 1.738 915,324 -0.01(-0.47%)
May 06, 2008 1.743 1.746 1.738 1.746 844,728 +0.00(+0.16%)
May 05, 2008 1.738 1.746 1.735 1.743 732,059 +0.00(+0.00%)
May 02, 2008 1.740 1.746 1.738 1.743 825,967 +0.00(+0.16%)
May 01, 2008 1.738 1.746 1.735 1.740 1,167,916 +0.00(+0.16%)
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%)
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.