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 )

1.760 -0.010 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2019 1.376 1.394 1.371 1.382 202,741 +0.01(+0.42%)
Jan 30, 2019 1.359 1.377 1.353 1.376 85,978 +0.02(+1.31%)
Jan 29, 2019 1.359 1.360 1.347 1.359 48,997 +0.00(+0.00%)
Jan 28, 2019 1.335 1.359 1.335 1.359 145,672 +0.01(+0.88%)
Jan 25, 2019 1.335 1.353 1.317 1.347 245,962 +0.01(+0.44%)
Jan 24, 2019 1.329 1.347 1.329 1.341 155,264 +0.01(+0.89%)
Jan 23, 2019 1.329 1.333 1.323 1.329 91,921 +0.00(+0.00%)
Jan 22, 2019 1.329 1.338 1.317 1.329 207,435 +0.00(+0.00%)
Jan 18, 2019 1.329 1.341 1.323 1.329 154,382 +0.00(+0.00%)
Jan 17, 2019 1.329 1.341 1.323 1.329 175,601 -0.01(-0.44%)
Jan 16, 2019 1.335 1.341 1.329 1.335 117,052 +0.00(+0.00%)
Jan 15, 2019 1.335 1.347 1.329 1.335 121,347 -0.00(-0.04%)
Jan 14, 2019 1.347 1.359 1.336 1.336 124,294 -0.01(-0.87%)
Jan 11, 2019 1.347 1.353 1.347 1.347 144,242 -0.01(-0.43%)
Jan 10, 2019 1.347 1.359 1.347 1.353 43,144 -0.01(-0.43%)
Jan 09, 2019 1.342 1.362 1.324 1.359 79,304 +0.02(+1.31%)
Jan 08, 2019 1.330 1.342 1.312 1.342 165,943 +0.02(+1.47%)
Jan 07, 2019 1.301 1.324 1.301 1.322 92,759 +0.02(+1.66%)
Jan 04, 2019 1.271 1.301 1.271 1.301 134,171 +0.03(+2.30%)
Jan 03, 2019 1.277 1.277 1.265 1.271 165,890 -0.01(-0.46%)
Jan 02, 2019 1.254 1.277 1.254 1.277 249,782 +0.02(+1.87%)
Dec 31, 2018 1.248 1.260 1.248 1.254 155,679 +0.02(+1.42%)
Dec 28, 2018 1.218 1.248 1.218 1.236 205,183 +0.01(+0.96%)
Dec 27, 2018 1.230 1.230 1.195 1.224 387,575 -0.01(-0.48%)
Dec 26, 2018 1.207 1.236 1.207 1.230 165,283 +0.02(+1.94%)
Dec 24, 2018 1.177 1.218 1.177 1.207 103,786 +0.01(+0.98%)
Dec 21, 2018 1.195 1.213 1.183 1.195 198,696 -0.03(-2.39%)
Dec 20, 2018 1.254 1.254 1.119 1.224 569,621 -0.03(-2.34%)
Dec 19, 2018 1.265 1.271 1.242 1.254 168,499 -0.01(-0.93%)
Dec 18, 2018 1.283 1.289 1.256 1.265 181,744 -0.01(-0.92%)
Dec 17, 2018 1.294 1.294 1.271 1.277 98,902 -0.02(-1.35%)
Dec 14, 2018 1.294 1.312 1.294 1.294 234,455 -0.02(-1.33%)
Dec 13, 2018 1.294 1.315 1.294 1.312 178,951 +0.01(+0.89%)
Dec 12, 2018 1.294 1.311 1.294 1.300 343,067 +0.00(+0.00%)
Dec 11, 2018 1.300 1.312 1.300 1.300 91,498 -0.01(-0.44%)
Dec 10, 2018 1.306 1.310 1.294 1.306 324,386 +0.00(+0.00%)
Dec 07, 2018 1.306 1.318 1.294 1.306 316,455 -0.01(-0.88%)
Dec 06, 2018 1.329 1.329 1.289 1.318 699,164 -0.01(-0.44%)
Dec 04, 2018 1.335 1.335 1.318 1.324 152,284 -0.01(-0.87%)
Dec 03, 2018 1.341 1.341 1.324 1.335 209,938 +0.01(+0.44%)
Nov 30, 2018 1.329 1.329 1.318 1.329 69,940 +0.01(+0.44%)
Nov 29, 2018 1.329 1.329 1.312 1.324 184,014 -0.01(-0.44%)
Nov 28, 2018 1.318 1.329 1.312 1.329 131,939 +0.01(+0.88%)
Nov 27, 2018 1.312 1.318 1.306 1.318 63,966 +0.01(+0.44%)
Nov 26, 2018 1.306 1.320 1.300 1.312 69,654 +0.00(+0.00%)
Nov 23, 2018 1.306 1.312 1.294 1.312 82,860 +0.00(+0.00%)
Nov 21, 2018 1.312 1.312 1.312 0 +0.01(+0.44%)
Nov 20, 2018 1.318 1.318 1.289 1.306 236,993 -0.02(-1.32%)
Nov 19, 2018 1.341 1.341 1.318 1.324 104,214 -0.01(-0.44%)
Nov 16, 2018 1.341 1.341 1.329 1.329 99,053 -0.01(-0.87%)
Nov 15, 2018 1.358 1.358 1.324 1.341 339,273 -0.02(-1.70%)
Nov 14, 2018 1.364 1.376 1.353 1.364 116,264 -0.00(-0.25%)
Nov 13, 2018 1.364 1.370 1.353 1.368 74,877 +0.00(+0.25%)
Nov 12, 2018 1.393 1.393 1.364 1.364 45,493 -0.03(-2.07%)
Nov 09, 2018 1.393 1.393 1.376 1.393 67,061 +0.01(+0.83%)
Nov 08, 2018 1.381 1.393 1.370 1.381 84,347 +0.00(+0.00%)
Nov 07, 2018 1.387 1.387 1.380 1.381 48,271 -0.01(-0.41%)
Nov 06, 2018 1.376 1.387 1.370 1.387 94,432 +0.01(+0.84%)
Nov 05, 2018 1.358 1.376 1.353 1.376 106,938 +0.02(+1.70%)
Nov 02, 2018 1.353 1.358 1.353 1.353 62,544 -0.01(-0.42%)
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.