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 )

1.670 +0.010 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2016 0.9839 0.9929 0.9704 0.9839 57,212 +0.01(+0.92%)
Jan 28, 2016 0.9749 0.9794 0.9749 0.9749 131,814 +0.00(+0.46%)
Jan 27, 2016 0.9749 0.9794 0.9659 0.9704 155,199 -0.00(-0.46%)
Jan 26, 2016 0.9480 0.9794 0.9480 0.9749 95,460 +0.02(+2.36%)
Jan 25, 2016 0.9480 0.9570 0.9480 0.9525 70,620 -0.00(-0.47%)
Jan 22, 2016 0.9570 0.9704 0.9525 0.9570 112,557 +0.01(+1.43%)
Jan 21, 2016 0.9255 0.9480 0.9255 0.9435 130,472 +0.00(+0.48%)
Jan 20, 2016 0.9435 0.9435 0.9165 0.9390 195,037 -0.01(-0.95%)
Jan 19, 2016 0.9525 0.9601 0.9390 0.9480 103,295 -0.01(-0.91%)
Jan 15, 2016 0.9611 0.9566 0.9566 0.9566 123,835 -0.03(-3.15%)
Jan 14, 2016 0.9789 0.9878 0.9655 0.9878 116,793 +0.01(+0.91%)
Jan 13, 2016 1.001 1.010 0.9789 0.9789 118,286 -0.02(-2.22%)
Jan 12, 2016 1.019 1.019 0.9967 1.001 64,045 -0.01(-0.88%)
Jan 11, 2016 1.006 1.010 1.005 1.010 40,503 +0.00(+0.44%)
Jan 08, 2016 1.006 1.010 1.006 1.006 89,035 +0.00(+0.00%)
Jan 07, 2016 1.006 1.019 1.006 1.006 136,353 -0.00(-0.00%)
Jan 06, 2016 1.006 1.013 1.006 1.006 23,337 +0.00(+0.00%)
Jan 05, 2016 1.010 1.011 1.006 1.006 81,542 -0.01(-1.31%)
Jan 04, 2016 1.001 1.023 0.9967 1.019 114,750 -0.01(-1.29%)
Dec 31, 2015 1.006 1.032 1.032 1.032 477,585 +0.03(+2.66%)
Dec 30, 2015 1.001 1.010 0.9967 1.006 80,281 +0.00(+0.37%)
Dec 29, 2015 1.010 1.010 1.001 1.002 180,349 -0.01(-1.25%)
Dec 28, 2015 1.023 1.023 1.006 1.014 157,922 -0.01(-1.30%)
Dec 24, 2015 1.014 1.028 1.028 1.028 47,646 +0.00(+0.00%)
Dec 23, 2015 1.010 1.041 1.001 1.028 86,266 +0.02(+1.76%)
Dec 22, 2015 0.9922 1.010 0.9922 1.010 79,746 +0.00(+0.44%)
Dec 21, 2015 1.001 1.006 0.9789 1.006 216,437 +0.00(+0.44%)
Dec 18, 2015 0.9967 1.014 0.9878 1.001 100,769 -0.01(-0.88%)
Dec 17, 2015 0.9744 1.019 0.9744 1.010 212,218 +0.03(+3.18%)
Dec 16, 2015 0.9566 0.9878 0.9566 0.9789 195,758 +0.02(+2.09%)
Dec 15, 2015 0.9388 0.9610 0.9388 0.9589 153,791 +0.03(+2.71%)
Dec 14, 2015 0.9600 0.9688 0.9292 0.9336 398,669 -0.03(-2.75%)
Dec 11, 2015 0.9776 0.9798 0.9556 0.9600 119,891 -0.02(-2.24%)
Dec 10, 2015 0.9820 0.9842 0.9776 0.9820 159,143 -0.00(-0.00%)
Dec 09, 2015 0.9908 0.9950 0.9776 0.9820 141,502 -0.00(-0.45%)
Dec 08, 2015 1.004 1.004 0.9864 0.9864 178,345 -0.03(-2.61%)
Dec 07, 2015 1.026 1.026 1.009 1.013 25,739 -0.01(-1.29%)
Dec 04, 2015 1.017 1.026 1.017 1.026 17,139 +0.00(+0.43%)
Dec 03, 2015 1.022 1.026 1.013 1.022 89,017 -0.00(-0.43%)
Dec 02, 2015 1.026 1.044 1.026 1.026 100,884 -0.00(-0.43%)
Dec 01, 2015 1.017 1.035 1.017 1.030 96,320 +0.01(+1.16%)
Nov 30, 2015 1.026 1.026 1.013 1.019 56,331 -0.01(-0.72%)
Nov 27, 2015 1.026 1.026 1.008 1.026 84,852 +0.00(+0.00%)
Nov 25, 2015 1.022 1.026 1.026 1.026 101,050 +0.00(+0.00%)
Nov 24, 2015 1.022 1.026 1.017 1.026 65,074 -0.00(-0.43%)
Nov 23, 2015 1.026 1.035 1.022 1.030 131,440 +0.00(+0.00%)
Nov 20, 2015 1.022 1.030 1.022 1.030 67,821 +0.00(+0.00%)
Nov 19, 2015 1.030 1.030 1.017 1.030 78,955 +0.00(+0.00%)
Nov 18, 2015 1.017 1.030 1.017 1.030 63,355 +0.00(+0.42%)
Nov 17, 2015 1.026 1.035 1.022 1.026 98,284 +0.01(+0.52%)
Nov 16, 2015 1.038 1.038 1.021 1.021 80,015 -0.02(-2.09%)
Nov 13, 2015 1.025 1.043 1.025 1.043 81,159 +0.00(+0.00%)
Nov 12, 2015 1.034 1.047 1.034 1.043 57,511 -0.00(-0.42%)
Nov 11, 2015 1.034 1.047 1.030 1.047 139,568 +0.00(+0.24%)
Nov 10, 2015 1.047 1.051 1.038 1.044 23,214 -0.01(-0.66%)
Nov 09, 2015 1.056 1.056 1.043 1.051 52,156 -0.01(-0.82%)
Nov 06, 2015 1.060 1.064 1.051 1.060 81,115 -0.00(-0.41%)
Nov 05, 2015 1.069 1.069 1.064 1.064 9,850 -0.01(-0.95%)
Nov 04, 2015 1.073 1.082 1.073 1.075 9,462 -0.00(-0.26%)
Nov 03, 2015 1.069 1.082 1.064 1.077 88,465 +0.00(+0.41%)
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.