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 +0.020 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2005 0.8491 0.8543 0.8413 0.8465 137,137 -0.00(-0.30%)
Oct 28, 2005 0.8413 0.8517 0.8361 0.8491 207,830 -0.00(-0.30%)
Oct 27, 2005 0.8543 0.8543 0.8439 0.8517 107,005 -0.00(-0.30%)
Oct 26, 2005 0.8439 0.8568 0.8439 0.8543 170,745 +0.01(+1.23%)
Oct 25, 2005 0.8465 0.8491 0.8418 0.8439 52,537 +0.00(+0.00%)
Oct 24, 2005 0.8361 0.8491 0.8342 0.8439 78,033 +0.01(+0.93%)
Oct 21, 2005 0.8413 0.8413 0.8335 0.8361 138,296 -0.01(-0.62%)
Oct 20, 2005 0.8491 0.8594 0.8387 0.8413 91,553 -0.01(-0.91%)
Oct 19, 2005 0.8413 0.8543 0.8361 0.8491 184,652 +0.01(+0.92%)
Oct 18, 2005 0.8439 0.8491 0.8413 0.8413 91,553 -0.01(-0.91%)
Oct 17, 2005 0.8310 0.8517 0.8284 0.8491 217,488 +0.01(+1.23%)
Oct 14, 2005 0.8387 0.8465 0.8335 0.8387 148,340 +0.00(+0.00%)
Oct 13, 2005 0.8439 0.8439 0.8361 0.8387 134,047 -0.01(-1.22%)
Oct 12, 2005 0.8620 0.8620 0.8439 0.8491 116,277 -0.01(-0.61%)
Oct 11, 2005 0.8646 0.8672 0.8543 0.8543 32,449 -0.00(-0.30%)
Oct 10, 2005 0.8646 0.8658 0.8543 0.8568 141,386 -0.01(-1.19%)
Oct 07, 2005 0.8594 0.8672 0.8594 0.8672 163,019 +0.00(+0.00%)
Oct 06, 2005 0.8776 0.8776 0.8646 0.8672 115,504 -0.01(-0.89%)
Oct 05, 2005 0.8750 0.8801 0.8620 0.8750 98,507 -0.01(-0.59%)
Oct 04, 2005 0.8776 0.8879 0.8726 0.8801 190,833 +0.01(+0.59%)
Oct 03, 2005 0.8801 0.8870 0.8724 0.8750 140,227 -0.01(-0.88%)
Sep 30, 2005 0.8827 0.8869 0.8750 0.8827 106,233 -0.00(-0.29%)
Sep 29, 2005 0.8879 0.8879 0.8750 0.8853 87,690 -0.01(-0.58%)
Sep 28, 2005 0.8776 0.8931 0.8750 0.8905 129,797 +0.01(+0.58%)
Sep 27, 2005 0.8879 0.8931 0.8853 0.8853 124,003 -0.00(-0.29%)
Sep 26, 2005 0.8879 0.8931 0.8853 0.8879 59,876 -0.01(-0.58%)
Sep 23, 2005 0.8931 0.9034 0.8879 0.8931 104,301 +0.00(+0.00%)
Sep 22, 2005 0.9008 0.9008 0.8931 0.8931 98,507 -0.01(-0.86%)
Sep 21, 2005 0.9034 0.9190 0.8983 0.9008 144,477 -0.01(-0.57%)
Sep 20, 2005 0.9060 0.9112 0.9008 0.9060 147,953 -0.01(-0.57%)
Sep 19, 2005 0.9034 0.9138 0.9008 0.9112 158,770 +0.01(+0.86%)
Sep 16, 2005 0.9034 0.9034 0.9034 0.9034 79,192 -0.01(-0.85%)
Sep 15, 2005 0.9086 0.9138 0.9034 0.9112 65,671 +0.00(+0.00%)
Sep 14, 2005 0.9112 0.9164 0.9112 0.9112 117,822 +0.00(+0.00%)
Sep 13, 2005 0.9086 0.9164 0.9086 0.9112 202,422 +0.00(+0.28%)
Sep 12, 2005 0.9034 0.9112 0.9034 0.9086 180,017 +0.00(+0.29%)
Sep 09, 2005 0.9034 0.9060 0.9008 0.9060 249,937 +0.01(+0.57%)
Sep 08, 2005 0.8905 0.9008 0.8905 0.9008 78,805 +0.01(+1.16%)
Sep 07, 2005 0.9034 0.9060 0.8905 0.8905 208,603 -0.01(-0.86%)
Sep 06, 2005 0.9112 0.9112 0.8957 0.8983 231,395 -0.01(-0.57%)
Sep 02, 2005 0.9008 0.9086 0.8983 0.9034 295,135 -0.01(-0.85%)
Sep 01, 2005 0.8983 0.9112 0.8983 0.9112 149,499 +0.02(+1.73%)
Aug 31, 2005 0.8957 0.9086 0.8957 0.8957 264,617 -0.00(-0.29%)
Aug 30, 2005 0.9060 0.9072 0.8957 0.8983 108,551 -0.01(-0.86%)
Aug 29, 2005 0.9138 0.9216 0.9060 0.9060 186,970 -0.02(-1.69%)
Aug 26, 2005 0.9216 0.9267 0.9190 0.9216 138,682 -0.00(-0.28%)
Aug 25, 2005 0.9190 0.9267 0.9138 0.9241 183,880 +0.00(+0.00%)
Aug 24, 2005 0.9164 0.9241 0.9060 0.9241 156,452 +0.01(+0.56%)
Aug 23, 2005 0.9164 0.9241 0.9138 0.9190 130,183 +0.00(+0.00%)
Aug 22, 2005 0.9216 0.9267 0.9164 0.9190 73,397 -0.00(-0.28%)
Aug 19, 2005 0.9241 0.9267 0.9164 0.9216 216,329 +0.01(+0.56%)
Aug 18, 2005 0.9190 0.9241 0.9164 0.9164 82,282 -0.00(-0.28%)
Aug 17, 2005 0.9216 0.9241 0.9164 0.9190 45,197 +0.00(+0.00%)
Aug 16, 2005 0.9164 0.9241 0.9112 0.9190 107,778 +0.00(+0.28%)
Aug 15, 2005 0.9138 0.9267 0.9112 0.9164 108,551 +0.00(+0.00%)
Aug 12, 2005 0.9190 0.9216 0.9060 0.9164 35,539 +0.00(+0.00%)
Aug 11, 2005 0.9138 0.9164 0.9060 0.9164 68,761 +0.01(+0.85%)
Aug 10, 2005 0.9008 0.9164 0.8983 0.9086 155,293 +0.01(+0.86%)
Aug 09, 2005 0.9112 0.9164 0.8905 0.9008 409,094 -0.01(-0.85%)
Aug 08, 2005 0.9216 0.9371 0.9086 0.9086 163,406 -0.01(-1.40%)
Aug 05, 2005 0.9319 0.9319 0.9216 0.9216 51,378 -0.01(-1.11%)
Aug 04, 2005 0.9241 0.9345 0.9241 0.9319 89,235 +0.00(+0.00%)
Aug 03, 2005 0.9216 0.9345 0.9190 0.9319 113,186 +0.01(+0.84%)
Aug 02, 2005 0.9164 0.9267 0.9164 0.9241 142,159 +0.01(+0.56%)
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.