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 UNCHANGED
Streaming Delayed 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 31, 2013 1.153 1.153 1.133 1.136 214,100 -0.00(-0.31%)
Jan 30, 2013 1.133 1.143 1.133 1.139 205,244 +0.00(+0.00%)
Jan 29, 2013 1.150 1.150 1.136 1.139 212,530 -0.01(-0.91%)
Jan 28, 2013 1.139 1.164 1.136 1.150 359,968 +0.01(+0.92%)
Jan 25, 2013 1.133 1.139 1.129 1.139 185,050 +0.01(+0.62%)
Jan 24, 2013 1.133 1.133 1.129 1.133 132,619 +0.00(+0.31%)
Jan 23, 2013 1.126 1.133 1.126 1.129 121,214 +0.00(+0.00%)
Jan 22, 2013 1.122 1.129 1.122 1.129 121,889 +0.00(+0.00%)
Jan 18, 2013 1.119 1.129 1.115 1.129 160,885 +0.01(+0.94%)
Jan 17, 2013 1.133 1.136 1.119 1.119 135,620 -0.01(-1.23%)
Jan 16, 2013 1.122 1.133 1.119 1.133 74,117 +0.01(+0.62%)
Jan 15, 2013 1.129 1.129 1.115 1.126 259,751 +0.00(+0.34%)
Jan 14, 2013 1.118 1.132 1.104 1.122 311,400 -0.00(-0.31%)
Jan 11, 2013 1.104 1.125 1.104 1.125 120,697 +0.02(+2.20%)
Jan 10, 2013 1.118 1.118 1.101 1.101 144,500 -0.01(-1.24%)
Jan 09, 2013 1.104 1.115 1.101 1.115 175,530 +0.02(+1.90%)
Jan 08, 2013 1.115 1.125 1.091 1.094 328,947 -0.02(-1.55%)
Jan 07, 2013 1.118 1.125 1.101 1.111 170,135 +0.01(+0.62%)
Jan 04, 2013 1.104 1.122 1.097 1.104 298,001 +0.00(+0.31%)
Jan 03, 2013 1.080 1.101 1.080 1.101 224,841 +0.02(+1.60%)
Jan 02, 2013 1.083 1.087 1.063 1.084 131,549 +0.02(+1.96%)
Dec 31, 2012 1.077 1.077 1.063 1.063 153,188 -0.01(-0.65%)
Dec 28, 2012 1.080 1.084 1.067 1.070 247,570 -0.00(-0.32%)
Dec 27, 2012 1.094 1.094 1.070 1.073 301,811 -0.02(-1.90%)
Dec 26, 2012 1.080 1.094 1.080 1.094 163,789 +0.01(+1.28%)
Dec 24, 2012 1.070 1.084 1.070 1.080 132,071 +0.01(+0.65%)
Dec 21, 2012 1.080 1.094 1.070 1.073 378,272 -0.00(-0.32%)
Dec 20, 2012 1.091 1.097 1.077 1.077 172,769 -0.01(-0.61%)
Dec 19, 2012 1.108 1.108 1.080 1.083 219,743 -0.02(-2.21%)
Dec 18, 2012 1.108 1.108 1.084 1.108 246,483 +0.01(+0.66%)
Dec 17, 2012 1.090 1.101 1.087 1.101 236,232 +0.01(+0.94%)
Dec 14, 2012 1.077 1.090 1.076 1.090 107,603 +0.01(+1.27%)
Dec 13, 2012 1.077 1.077 1.066 1.077 117,449 +0.00(+0.00%)
Dec 12, 2012 1.070 1.077 1.070 1.077 87,919 +0.01(+0.64%)
Dec 11, 2012 1.087 1.087 1.063 1.070 255,379 -0.01(-0.64%)
Dec 10, 2012 1.104 1.104 1.070 1.077 326,322 -0.02(-1.87%)
Dec 07, 2012 1.097 1.097 1.073 1.097 353,294 +0.00(+0.31%)
Dec 06, 2012 1.080 1.094 1.080 1.094 211,053 +0.01(+0.63%)
Dec 05, 2012 1.080 1.087 1.073 1.087 170,887 +0.00(+0.32%)
Dec 04, 2012 1.073 1.083 1.070 1.083 101,464 +0.03(+2.93%)
Nov 30, 2012 1.080 1.080 1.053 1.053 195,564 -0.02(-1.60%)
Nov 29, 2012 1.073 1.073 1.063 1.070 199,784 +0.01(+0.64%)
Nov 28, 2012 1.063 1.070 1.059 1.063 209,088 +0.00(+0.00%)
Nov 27, 2012 1.056 1.066 1.053 1.063 189,643 +0.01(+1.27%)
Nov 26, 2012 1.066 1.066 1.046 1.050 185,831 -0.01(-1.26%)
Nov 23, 2012 1.053 1.066 1.046 1.063 126,806 +0.02(+1.97%)
Nov 21, 2012 1.035 1.053 1.035 1.042 180,835 +0.00(+0.33%)
Nov 20, 2012 1.046 1.053 1.035 1.039 224,997 +0.00(+0.33%)
Nov 19, 2012 1.035 1.059 1.035 1.035 181,497 +0.01(+1.34%)
Nov 16, 2012 0.9875 1.042 0.9875 1.022 255,053 +0.03(+3.11%)
Nov 15, 2012 0.9978 1.022 0.9672 0.9909 439,659 -0.01(-0.69%)
Nov 14, 2012 1.070 1.070 0.9978 0.9978 274,669 -0.07(-6.13%)
Nov 13, 2012 1.066 1.070 1.056 1.063 175,501 -0.00(-0.29%)
Nov 12, 2012 1.063 1.069 1.056 1.066 108,600 +0.00(+0.32%)
Nov 09, 2012 1.080 1.083 1.049 1.063 534,945 -0.01(-1.27%)
Nov 08, 2012 1.080 1.086 1.076 1.076 127,982 -0.01(-0.63%)
Nov 07, 2012 1.083 1.093 1.080 1.083 159,130 +0.00(+0.00%)
Nov 06, 2012 1.097 1.100 1.083 1.083 91,429 -0.01(-0.93%)
Nov 05, 2012 1.103 1.103 1.093 1.093 91,423 -0.01(-0.62%)
Nov 02, 2012 1.103 1.103 1.083 1.100 216,692 +0.00(+0.31%)
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.