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 )

1.675 +0.005 (+0.30%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 3, 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 30, 2009 0.6316 0.6316 0.6109 0.6161 387,967 -0.01(-1.65%)
Oct 29, 2009 0.6316 0.6394 0.6239 0.6265 394,619 -0.01(-0.82%)
Oct 28, 2009 0.6316 0.6394 0.6290 0.6316 312,839 -0.00(-0.41%)
Oct 27, 2009 0.6368 0.6368 0.6316 0.6342 122,635 +0.00(+0.00%)
Oct 26, 2009 0.6394 0.6394 0.6342 0.6342 205,003 +0.00(+0.00%)
Oct 23, 2009 0.6368 0.6369 0.6316 0.6342 131,234 +0.00(+0.00%)
Oct 22, 2009 0.6342 0.6394 0.6290 0.6342 125,984 +0.00(+0.00%)
Oct 21, 2009 0.6290 0.6368 0.6290 0.6342 105,394 +0.00(+0.41%)
Oct 20, 2009 0.6316 0.6340 0.6316 0.6316 115,589 +0.01(+0.83%)
Oct 19, 2009 0.6316 0.6316 0.6265 0.6265 161,571 -0.00(-0.41%)
Oct 16, 2009 0.6368 0.6368 0.6239 0.6290 278,960 -0.00(-0.41%)
Oct 15, 2009 0.6342 0.6394 0.6316 0.6316 175,736 -0.01(-1.21%)
Oct 14, 2009 0.6316 0.6394 0.6316 0.6394 241,782 +0.01(+1.23%)
Oct 13, 2009 0.6265 0.6446 0.6265 0.6316 238,035 -0.00(-0.41%)
Oct 12, 2009 0.6342 0.6368 0.6265 0.6342 316,965 +0.00(+0.00%)
Oct 09, 2009 0.6290 0.6394 0.6290 0.6342 286,976 +0.01(+0.82%)
Oct 08, 2009 0.6446 0.6446 0.6290 0.6290 199,946 -0.01(-0.82%)
Oct 07, 2009 0.6368 0.6446 0.6290 0.6342 520,496 +0.00(+0.00%)
Oct 06, 2009 0.6265 0.6342 0.6265 0.6342 166,160 +0.01(+1.24%)
Oct 05, 2009 0.6239 0.6265 0.6187 0.6265 251,162 +0.00(+0.41%)
Oct 02, 2009 0.6290 0.6342 0.6239 0.6239 151,160 -0.01(-0.82%)
Oct 01, 2009 0.6446 0.6446 0.6290 0.6290 262,237 -0.01(-1.22%)
Sep 30, 2009 0.6368 0.6420 0.6316 0.6368 51,602 +0.01(+0.82%)
Sep 29, 2009 0.6342 0.6386 0.6316 0.6316 76,630 -0.00(-0.41%)
Sep 28, 2009 0.6290 0.6342 0.6239 0.6342 117,478 +0.01(+0.82%)
Sep 25, 2009 0.6316 0.6342 0.6290 0.6290 67,216 -0.00(-0.41%)
Sep 24, 2009 0.6265 0.6316 0.6265 0.6316 75,889 +0.01(+0.83%)
Sep 23, 2009 0.6239 0.6290 0.6213 0.6265 35,091 +0.01(+0.83%)
Sep 22, 2009 0.6187 0.6265 0.6032 0.6213 192,552 +0.00(+0.42%)
Sep 21, 2009 0.6187 0.6213 0.6161 0.6187 79,883 -0.00(-0.42%)
Sep 18, 2009 0.6135 0.6213 0.6135 0.6213 152,566 +0.01(+1.69%)
Sep 17, 2009 0.6161 0.6187 0.6109 0.6109 139,841 -0.00(-0.42%)
Sep 16, 2009 0.6032 0.6187 0.6032 0.6135 220,443 +0.01(+1.72%)
Sep 15, 2009 0.6032 0.6057 0.6006 0.6032 166,662 +0.00(+0.00%)
Sep 14, 2009 0.5980 0.6032 0.5980 0.6032 104,510 +0.01(+0.87%)
Sep 11, 2009 0.5902 0.5980 0.5876 0.5980 210,411 +0.01(+0.87%)
Sep 10, 2009 0.5902 0.5928 0.5876 0.5928 142,201 +0.01(+0.88%)
Sep 09, 2009 0.5902 0.5954 0.5850 0.5876 104,232 -0.00(-0.44%)
Sep 08, 2009 0.5824 0.5954 0.5799 0.5902 106,820 +0.01(+1.33%)
Sep 04, 2009 0.5799 0.5902 0.5799 0.5824 177,621 +0.00(+0.00%)
Sep 03, 2009 0.5824 0.5902 0.5799 0.5824 220,273 +0.00(+0.00%)
Sep 02, 2009 0.5850 0.5980 0.5799 0.5824 162,536 -0.01(-1.32%)
Sep 01, 2009 0.5773 0.5928 0.5773 0.5902 135,132 +0.00(+0.44%)
Aug 31, 2009 0.5954 0.5954 0.5850 0.5876 80,138 -0.01(-0.87%)
Aug 28, 2009 0.5928 0.5980 0.5876 0.5928 48,647 +0.00(+0.00%)
Aug 27, 2009 0.5902 0.5980 0.5850 0.5928 133,819 +0.00(+0.44%)
Aug 26, 2009 0.5824 0.5902 0.5799 0.5902 137,288 +0.01(+1.79%)
Aug 25, 2009 0.5799 0.5824 0.5747 0.5799 161,934 +0.00(+0.45%)
Aug 24, 2009 0.5773 0.5824 0.5773 0.5773 151,585 -0.00(-0.45%)
Aug 21, 2009 0.5773 0.5850 0.5773 0.5799 64,126 +0.00(+0.45%)
Aug 20, 2009 0.5773 0.5799 0.5695 0.5773 151,677 -0.00(-0.45%)
Aug 19, 2009 0.5850 0.5876 0.5747 0.5799 133,618 -0.00(-0.44%)
Aug 18, 2009 0.5876 0.5876 0.5773 0.5824 52,923 +0.01(+0.90%)
Aug 17, 2009 0.5799 0.5824 0.5773 0.5773 59,876 -0.02(-2.62%)
Aug 14, 2009 0.6032 0.6032 0.5773 0.5928 307,010 -0.01(-2.12%)
Aug 13, 2009 0.6083 0.6109 0.5954 0.6057 190,563 +0.00(+0.59%)
Aug 12, 2009 0.6057 0.6135 0.5928 0.6021 233,960 +0.00(+0.69%)
Aug 11, 2009 0.6006 0.6213 0.5954 0.5980 225,496 +0.00(+0.00%)
Aug 10, 2009 0.6032 0.6032 0.5902 0.5980 138,315 -0.01(-0.86%)
Aug 07, 2009 0.6032 0.6032 0.5876 0.6032 223,684 +0.02(+2.64%)
Aug 06, 2009 0.5954 0.6006 0.5824 0.5876 205,895 -0.01(-1.18%)
Aug 05, 2009 0.5799 0.6032 0.5773 0.5946 206,104 +0.01(+1.64%)
Aug 04, 2009 0.5773 0.5989 0.5773 0.5850 296,498 -0.01(-1.31%)
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.