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 (%)
Oct 31, 2023 1.450 1.450 1.412 1.431 77,560 +0.01(+0.66%)
Oct 30, 2023 1.403 1.431 1.403 1.422 53,447 +0.01(+0.67%)
Oct 27, 2023 1.440 1.440 1.403 1.412 52,575 +0.00(+0.33%)
Oct 26, 2023 1.431 1.431 1.384 1.407 107,085 -0.01(-0.66%)
Oct 25, 2023 1.427 1.427 1.412 1.417 30,675 -0.01(-0.99%)
Oct 24, 2023 1.412 1.440 1.407 1.431 116,901 +0.01(+0.66%)
Oct 23, 2023 1.412 1.431 1.412 1.422 24,095 +0.01(+0.67%)
Oct 20, 2023 1.412 1.422 1.407 1.412 30,334 -0.01(-0.66%)
Oct 19, 2023 1.440 1.450 1.412 1.422 38,549 +0.00(+0.00%)
Oct 18, 2023 1.412 1.431 1.412 1.422 49,108 -0.01(-0.66%)
Oct 17, 2023 1.431 1.440 1.412 1.431 47,324 -0.01(-0.38%)
Oct 16, 2023 1.436 1.460 1.427 1.436 40,932 -0.01(-0.65%)
Oct 13, 2023 1.455 1.455 1.436 1.446 32,263 +0.01(+0.65%)
Oct 12, 2023 1.474 1.474 1.427 1.436 71,638 -0.03(-1.91%)
Oct 11, 2023 1.483 1.483 1.446 1.464 69,333 -0.01(-0.63%)
Oct 10, 2023 1.464 1.483 1.464 1.474 43,584 +0.02(+1.22%)
Oct 09, 2023 1.455 1.474 1.446 1.456 63,596 +0.01(+0.71%)
Oct 06, 2023 1.427 1.446 1.427 1.446 36,109 +0.02(+1.31%)
Oct 05, 2023 1.446 1.462 1.427 1.427 245,353 -0.03(-2.21%)
Oct 04, 2023 1.446 1.464 1.438 1.459 44,543 -0.01(-0.35%)
Oct 03, 2023 1.464 1.474 1.455 1.464 13,082 -0.01(-0.63%)
Oct 02, 2023 1.492 1.492 1.464 1.474 47,180 +0.01(+0.64%)
Sep 29, 2023 1.474 1.502 1.464 1.464 61,027 -0.01(-0.63%)
Sep 28, 2023 1.464 1.483 1.464 1.474 8,457 +0.00(+0.00%)
Sep 27, 2023 1.511 1.511 1.464 1.474 47,125 +0.00(+0.00%)
Sep 26, 2023 1.492 1.492 1.474 1.474 21,248 -0.02(-1.25%)
Sep 25, 2023 1.492 1.492 1.492 1.492 28,586 -0.01(-0.62%)
Sep 22, 2023 1.492 1.502 1.492 1.502 20,969 +0.01(+0.63%)
Sep 21, 2023 1.492 1.502 1.488 1.492 19,476 -0.00(-0.31%)
Sep 20, 2023 1.502 1.511 1.492 1.497 33,286 +0.00(+0.25%)
Sep 19, 2023 1.511 1.511 1.492 1.493 47,702 -0.02(-1.17%)
Sep 18, 2023 1.520 1.539 1.492 1.511 137,049 -0.01(-0.66%)
Sep 15, 2023 1.530 1.530 1.520 1.521 26,517 -0.00(-0.26%)
Sep 14, 2023 1.520 1.530 1.516 1.525 26,732 +0.00(+0.31%)
Sep 13, 2023 1.530 1.530 1.511 1.520 21,075 -0.01(-0.61%)
Sep 12, 2023 1.539 1.548 1.520 1.530 27,091 -0.01(-0.65%)
Sep 11, 2023 1.541 1.554 1.535 1.540 17,340 +0.00(+0.30%)
Sep 08, 2023 1.554 1.554 1.521 1.535 43,008 -0.01(-0.60%)
Sep 07, 2023 1.535 1.544 1.535 1.544 12,337 +0.01(+0.60%)
Sep 06, 2023 1.544 1.544 1.526 1.535 60,898 -0.01(-0.60%)
Sep 05, 2023 1.544 1.544 1.535 1.544 6,704 +0.00(+0.00%)
Sep 01, 2023 1.544 1.554 1.533 1.544 20,286 +0.01(+0.60%)
Aug 31, 2023 1.544 1.544 1.526 1.535 39,006 +0.00(+0.00%)
Aug 30, 2023 1.535 1.544 1.517 1.535 49,692 -0.01(-0.60%)
Aug 29, 2023 1.544 1.554 1.517 1.544 60,101 +0.01(+0.60%)
Aug 28, 2023 1.517 1.572 1.517 1.535 91,857 +0.01(+0.61%)
Aug 25, 2023 1.507 1.535 1.507 1.526 35,011 +0.02(+1.23%)
Aug 24, 2023 1.526 1.535 1.498 1.507 26,116 +0.00(+0.00%)
Aug 23, 2023 1.498 1.514 1.498 1.507 20,994 +0.01(+0.64%)
Aug 22, 2023 1.489 1.507 1.489 1.498 28,744 +0.01(+0.60%)
Aug 21, 2023 1.498 1.507 1.480 1.489 68,771 -0.01(-0.81%)
Aug 18, 2023 1.497 1.507 1.494 1.501 88,566 +0.00(+0.25%)
Aug 17, 2023 1.507 1.507 1.489 1.497 24,780 -0.00(-0.06%)
Aug 16, 2023 1.498 1.517 1.489 1.498 57,127 -0.01(-0.61%)
Aug 15, 2023 1.517 1.535 1.507 1.507 26,392 -0.01(-0.34%)
Aug 14, 2023 1.540 1.540 1.512 1.512 90,316 -0.03(-1.79%)
Aug 11, 2023 1.531 1.540 1.526 1.540 44,297 -0.01(-0.59%)
Aug 10, 2023 1.549 1.549 1.540 1.549 32,449 +0.02(+1.20%)
Aug 09, 2023 1.522 1.549 1.522 1.531 71,508 +0.00(+0.00%)
Aug 08, 2023 1.531 1.540 1.531 1.531 52,739 +0.01(+0.60%)
Aug 07, 2023 1.540 1.551 1.503 1.522 109,673 -0.02(-1.19%)
Aug 04, 2023 1.531 1.549 1.531 1.540 32,377 +0.02(+1.20%)
Aug 03, 2023 1.540 1.558 1.522 1.522 42,414 -0.03(-1.71%)
Aug 02, 2023 1.567 1.567 1.540 1.548 43,615 -0.01(-0.65%)
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.