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 +0.015 (+0.87%)
Streaming Delayed 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 (%)
Oct 31, 2013 1.043 1.043 1.036 1.036 99,330 -0.00(-0.28%)
Oct 30, 2013 1.039 1.039 1.036 1.039 72,090 +0.00(+0.35%)
Oct 29, 2013 1.036 1.039 1.036 1.036 89,991 +0.00(+0.00%)
Oct 28, 2013 1.043 1.050 1.021 1.036 1,153,788 -0.01(-1.05%)
Oct 25, 2013 1.039 1.050 1.039 1.047 94,923 +0.01(+0.70%)
Oct 24, 2013 1.036 1.039 1.032 1.039 90,319 +0.01(+0.71%)
Oct 23, 2013 1.025 1.032 1.019 1.032 69,013 +0.01(+0.71%)
Oct 22, 2013 1.025 1.025 1.014 1.025 215,381 +0.01(+0.72%)
Oct 21, 2013 1.025 1.025 1.017 1.017 165,494 -0.01(-0.71%)
Oct 18, 2013 1.025 1.025 1.017 1.025 244,329 +0.00(+0.00%)
Oct 17, 2013 0.9991 1.029 0.9954 1.025 439,744 +0.01(+0.72%)
Oct 16, 2013 1.010 1.017 1.010 1.017 173,790 +0.00(+0.36%)
Oct 15, 2013 1.010 1.021 1.003 1.014 268,027 -0.00(-0.11%)
Oct 14, 2013 1.008 1.015 1.008 1.015 173,514 +0.00(+0.00%)
Oct 11, 2013 1.022 1.026 1.011 1.015 59,067 -0.00(-0.36%)
Oct 10, 2013 1.011 1.022 1.011 1.018 129,326 +0.01(+0.72%)
Oct 09, 2013 1.011 1.011 1.004 1.011 89,047 +0.00(+0.29%)
Oct 08, 2013 1.008 1.011 1.005 1.008 67,248 +0.00(+0.07%)
Oct 07, 2013 1.011 1.011 1.004 1.008 194,798 +0.00(+0.00%)
Oct 04, 2013 1.008 1.011 1.004 1.008 75,133 -0.00(-0.36%)
Oct 03, 2013 1.011 1.015 1.008 1.011 154,525 -0.00(-0.36%)
Oct 02, 2013 1.004 1.018 1.004 1.015 154,410 +0.00(+0.36%)
Oct 01, 2013 1.004 1.015 1.004 1.011 249,786 -0.01(-0.71%)
Sep 27, 2013 1.008 1.022 1.008 1.018 101,044 +0.00(+0.00%)
Sep 26, 2013 1.008 1.018 1.008 1.018 81,533 +0.00(+0.36%)
Sep 25, 2013 1.008 1.018 1.008 1.015 117,345 +0.01(+0.72%)
Sep 24, 2013 1.015 1.015 1.008 1.008 124,927 -0.01(-1.07%)
Sep 23, 2013 1.018 1.022 1.015 1.018 105,812 +0.00(+0.36%)
Sep 20, 2013 1.022 1.026 1.015 1.015 126,348 -0.01(-1.41%)
Sep 19, 2013 1.018 1.029 1.018 1.029 395,923 +0.01(+1.07%)
Sep 18, 2013 1.004 1.018 1.000 1.018 147,322 +0.01(+1.45%)
Sep 17, 2013 1.000 1.004 1.000 1.004 132,974 -0.00(-0.09%)
Sep 16, 2013 0.9940 1.008 0.9940 1.005 436,019 +0.01(+1.09%)
Sep 13, 2013 0.9904 0.9976 0.9868 0.9940 182,102 +0.00(+0.00%)
Sep 12, 2013 0.9831 0.9940 0.9831 0.9940 214,621 +0.00(+0.37%)
Sep 11, 2013 0.9940 0.9940 0.9868 0.9904 218,937 -0.01(-0.72%)
Sep 10, 2013 0.9868 0.9976 0.9868 0.9976 300,014 +0.01(+1.10%)
Sep 09, 2013 0.9795 0.9904 0.9759 0.9868 267,331 +0.01(+1.11%)
Sep 06, 2013 0.9759 0.9795 0.9759 0.9759 117,227 +0.00(+0.00%)
Sep 05, 2013 0.9795 0.9795 0.9759 0.9759 137,169 -0.00(-0.38%)
Sep 04, 2013 0.9795 0.9831 0.9795 0.9796 71,689 -0.00(-0.36%)
Sep 03, 2013 0.9795 0.9849 0.9759 0.9831 123,771 +0.01(+0.74%)
Aug 30, 2013 0.9831 0.9831 0.9723 0.9759 63,657 +0.00(+0.37%)
Aug 29, 2013 0.9723 0.9723 0.9651 0.9723 105,890 +0.00(+0.00%)
Aug 28, 2013 0.9723 0.9759 0.9687 0.9723 126,241 +0.00(+0.00%)
Aug 27, 2013 0.9759 0.9868 0.9687 0.9723 399,458 -0.01(-1.10%)
Aug 26, 2013 0.9615 0.9940 0.9578 0.9831 596,276 +0.02(+2.26%)
Aug 23, 2013 0.9651 0.9651 0.9578 0.9615 59,443 +0.00(+0.00%)
Aug 22, 2013 0.9615 0.9687 0.9580 0.9615 123,378 +0.00(+0.00%)
Aug 21, 2013 0.9578 0.9615 0.9542 0.9615 194,212 -0.00(-0.37%)
Aug 20, 2013 0.9542 0.9687 0.9542 0.9651 114,724 +0.01(+0.75%)
Aug 19, 2013 0.9651 0.9687 0.9542 0.9578 202,617 -0.01(-0.75%)
Aug 16, 2013 0.9651 0.9687 0.9615 0.9651 220,974 -0.00(-0.37%)
Aug 15, 2013 0.9723 0.9795 0.9687 0.9687 176,851 -0.01(-1.11%)
Aug 14, 2013 0.9795 0.9868 0.9723 0.9795 192,037 -0.01(-0.73%)
Aug 13, 2013 0.9795 0.9868 0.9759 0.9868 137,938 +0.01(+0.65%)
Aug 12, 2013 0.9661 0.9840 0.9661 0.9804 151,183 +0.00(+0.37%)
Aug 09, 2013 0.9732 0.9840 0.9732 0.9768 137,364 -0.00(-0.37%)
Aug 08, 2013 0.9732 0.9876 0.9732 0.9804 82,387 +0.00(+0.00%)
Aug 07, 2013 0.9840 0.9876 0.9736 0.9804 88,516 -0.00(-0.37%)
Aug 06, 2013 0.9732 0.9844 0.9553 0.9840 488,156 +0.00(+0.37%)
Aug 05, 2013 0.9984 0.9984 0.9768 0.9804 152,717 -0.02(-1.80%)
Aug 02, 2013 0.9984 1.002 0.9948 0.9984 175,868 -0.00(-0.00%)
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.