Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Intermediate High Income Fund (NY: CIF )

1.700 +0.010 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jan 31, 2014 1.068 1.068 1.053 1.057 144,179 -0.00(-0.35%)
Jan 30, 2014 1.064 1.064 1.061 1.061 69,812 +0.00(+0.35%)
Jan 29, 2014 1.068 1.076 1.057 1.057 110,657 -0.01(-1.40%)
Jan 28, 2014 1.072 1.079 1.068 1.072 105,481 +0.00(+0.35%)
Jan 27, 2014 1.083 1.083 1.068 1.068 164,284 -0.01(-1.04%)
Jan 24, 2014 1.091 1.094 1.079 1.079 83,737 -0.02(-1.71%)
Jan 23, 2014 1.087 1.098 1.083 1.098 154,043 +0.01(+1.38%)
Jan 22, 2014 1.083 1.091 1.083 1.083 82,862 -0.00(-0.34%)
Jan 21, 2014 1.079 1.091 1.079 1.087 122,817 +0.00(+0.00%)
Jan 17, 2014 1.083 1.087 1.087 1.087 85,650 +0.01(+0.69%)
Jan 16, 2014 1.079 1.091 1.068 1.079 544,494 +0.01(+0.70%)
Jan 15, 2014 1.072 1.076 1.068 1.072 102,410 +0.00(+0.00%)
Jan 14, 2014 1.079 1.079 1.068 1.072 119,407 -0.01(-1.06%)
Jan 13, 2014 1.080 1.083 1.080 1.083 136,792 +0.00(+0.00%)
Jan 10, 2014 1.076 1.083 1.072 1.083 80,026 +0.01(+1.39%)
Jan 09, 2014 1.072 1.072 1.068 1.068 90,610 +0.00(+0.00%)
Jan 08, 2014 1.072 1.076 1.068 1.068 111,278 -0.00(-0.35%)
Jan 07, 2014 1.076 1.080 1.072 1.072 135,153 -0.00(-0.35%)
Jan 06, 2014 1.080 1.083 1.076 1.076 138,777 -0.00(-0.34%)
Jan 03, 2014 1.080 1.087 1.080 1.080 114,595 -0.00(-0.34%)
Jan 02, 2014 1.080 1.083 1.072 1.083 200,467 +0.01(+0.69%)
Dec 31, 2013 1.080 1.076 1.076 1.076 205,767 +0.01(+0.70%)
Dec 30, 2013 1.072 1.083 1.068 1.068 229,094 -0.00(-0.35%)
Dec 27, 2013 1.087 1.087 1.072 1.072 126,302 -0.02(-1.71%)
Dec 26, 2013 1.087 1.121 1.083 1.091 223,109 +0.00(+0.34%)
Dec 24, 2013 1.087 1.091 1.076 1.087 65,780 -0.00(-0.34%)
Dec 23, 2013 1.072 1.102 1.065 1.091 353,964 +0.02(+1.74%)
Dec 20, 2013 1.072 1.083 1.057 1.072 423,066 +0.00(+0.35%)
Dec 19, 2013 1.057 1.072 1.050 1.068 548,626 +0.01(+0.70%)
Dec 18, 2013 1.057 1.065 1.054 1.061 370,923 +0.00(+0.00%)
Dec 17, 2013 1.046 1.064 1.039 1.061 976,638 +0.02(+2.19%)
Dec 16, 2013 1.046 1.046 1.035 1.038 244,871 +0.00(+0.36%)
Dec 13, 2013 1.049 1.049 1.035 1.035 144,431 -0.01(-0.71%)
Dec 12, 2013 1.031 1.046 1.031 1.042 423,333 +0.01(+1.07%)
Dec 11, 2013 1.038 1.038 1.027 1.031 181,751 +0.00(+0.36%)
Dec 10, 2013 1.035 1.042 1.024 1.027 169,987 -0.00(-0.36%)
Dec 09, 2013 1.031 1.046 1.027 1.031 233,428 -0.00(-0.35%)
Dec 06, 2013 1.035 1.046 1.029 1.035 395,120 -0.01(-0.71%)
Dec 05, 2013 1.035 1.049 1.027 1.042 258,011 +0.01(+0.71%)
Dec 04, 2013 1.024 1.035 1.024 1.035 154,582 +0.00(+0.36%)
Dec 03, 2013 1.020 1.031 1.020 1.031 118,533 -0.00(-0.00%)
Dec 02, 2013 1.027 1.035 1.027 1.031 72,707 +0.00(+0.00%)
Nov 29, 2013 1.031 1.031 1.024 1.031 65,499 +0.00(+0.36%)
Nov 27, 2013 1.024 1.027 1.018 1.027 87,450 +0.00(+0.00%)
Nov 26, 2013 1.020 1.027 1.009 1.027 316,334 +0.00(+0.36%)
Nov 25, 2013 1.027 1.027 1.020 1.024 127,535 -0.00(-0.36%)
Nov 22, 2013 1.031 1.032 1.024 1.027 216,623 -0.01(-0.71%)
Nov 21, 2013 1.024 1.035 1.024 1.035 132,940 +0.01(+1.08%)
Nov 20, 2013 1.031 1.031 1.024 1.024 65,998 -0.01(-0.71%)
Nov 19, 2013 1.031 1.031 1.020 1.031 168,254 +0.00(+0.00%)
Nov 18, 2013 1.038 1.038 1.027 1.031 124,262 -0.00(-0.18%)
Nov 15, 2013 1.024 1.042 1.020 1.033 321,641 -0.01(-0.88%)
Nov 14, 2013 1.038 1.042 1.024 1.042 144,502 +0.00(+0.00%)
Nov 12, 2013 1.049 1.049 1.038 1.042 39,924 +0.00(+0.25%)
Nov 11, 2013 1.039 1.043 1.032 1.039 127,573 +0.00(+0.00%)
Nov 08, 2013 1.039 1.039 1.032 1.039 155,171 -0.00(-0.35%)
Nov 07, 2013 1.039 1.043 1.039 1.043 87,796 +0.00(+0.00%)
Nov 06, 2013 1.050 1.050 1.039 1.043 53,160 +0.01(+0.71%)
Nov 05, 2013 1.036 1.039 1.036 1.036 233,246 -0.01(-0.70%)
Nov 04, 2013 1.039 1.043 1.039 1.043 127,885 +0.00(+0.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.