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 (%)
Nov 28, 2008 0.3443 0.3495 0.3365 0.3495 102,629 +0.01(+3.85%)
Nov 26, 2008 0.3313 0.3495 0.3313 0.3365 167,010 +0.01(+2.36%)
Nov 25, 2008 0.3236 0.3313 0.3106 0.3288 36,891 +0.01(+2.42%)
Nov 24, 2008 0.3132 0.3210 0.2899 0.3210 252,742 +0.04(+15.89%)
Nov 21, 2008 0.3106 0.3158 0.2692 0.2770 422,336 -0.03(-10.83%)
Nov 20, 2008 0.3288 0.3339 0.2873 0.3106 476,407 -0.04(-11.76%)
Nov 19, 2008 0.3676 0.3702 0.3495 0.3521 242,331 -0.01(-3.55%)
Nov 18, 2008 0.3935 0.4038 0.3495 0.3650 253,001 -0.03(-7.24%)
Nov 17, 2008 0.4012 0.4090 0.3935 0.3935 110,868 -0.01(-1.94%)
Nov 14, 2008 0.4219 0.4271 0.4012 0.4012 184,038 -0.02(-4.32%)
Nov 13, 2008 0.4375 0.4375 0.4090 0.4194 147,181 -0.02(-4.71%)
Nov 12, 2008 0.4401 0.4530 0.4168 0.4401 183,590 -0.01(-2.86%)
Nov 11, 2008 0.4763 0.4763 0.4478 0.4530 77,337 -0.02(-3.85%)
Nov 10, 2008 0.4763 0.4867 0.4711 0.4711 115,662 -0.01(-1.09%)
Nov 07, 2008 0.4530 0.4763 0.4478 0.4763 107,639 +0.01(+2.79%)
Nov 06, 2008 0.4660 0.4711 0.4582 0.4634 108,686 +0.01(+1.13%)
Nov 05, 2008 0.4789 0.4893 0.4582 0.4582 172,661 -0.03(-5.85%)
Nov 04, 2008 0.4789 0.4893 0.4660 0.4867 116,562 +0.02(+4.44%)
Nov 03, 2008 0.4685 0.4711 0.4530 0.4660 158,167 -0.01(-2.70%)
Oct 31, 2008 0.4504 0.4789 0.4375 0.4789 573,361 +0.03(+7.56%)
Oct 30, 2008 0.4530 0.4530 0.4219 0.4452 228,525 +0.01(+1.18%)
Oct 29, 2008 0.4401 0.4401 0.4194 0.4401 194,082 +0.01(+1.26%)
Oct 28, 2008 0.4427 0.4427 0.4012 0.4346 309,548 +0.03(+6.25%)
Oct 27, 2008 0.4012 0.4142 0.3883 0.4090 165,743 +0.00(+0.64%)
Oct 24, 2008 0.3909 0.4116 0.3805 0.4064 87,118 +0.00(+0.64%)
Oct 23, 2008 0.4168 0.4271 0.3961 0.4038 121,009 -0.02(-4.88%)
Oct 22, 2008 0.4375 0.4375 0.4168 0.4245 68,047 -0.01(-2.96%)
Oct 21, 2008 0.4401 0.4530 0.4271 0.4375 80,532 -0.01(-1.17%)
Oct 20, 2008 0.4219 0.4504 0.4219 0.4427 159,307 +0.03(+6.21%)
Oct 17, 2008 0.4012 0.4168 0.3987 0.4168 172,233 +0.00(+0.00%)
Oct 16, 2008 0.4168 0.4168 0.3909 0.4168 131,972 +0.01(+1.26%)
Oct 15, 2008 0.4349 0.4427 0.4116 0.4116 139,142 -0.03(-5.92%)
Oct 14, 2008 0.4245 0.4478 0.4168 0.4375 178,730 +0.03(+7.64%)
Oct 13, 2008 0.3857 0.4556 0.3495 0.4064 282,147 +0.08(+25.80%)
Oct 10, 2008 0.3443 0.3443 0.2848 0.3231 704,353 -0.06(-16.24%)
Oct 09, 2008 0.4090 0.4142 0.3650 0.3857 340,228 -0.01(-3.25%)
Oct 08, 2008 0.4401 0.4401 0.3831 0.3987 353,451 -0.04(-9.41%)
Oct 07, 2008 0.4685 0.4685 0.4297 0.4401 192,633 -0.03(-5.56%)
Oct 06, 2008 0.4815 0.5384 0.4556 0.4660 306,766 -0.07(-12.62%)
Oct 03, 2008 0.5307 0.5436 0.5307 0.5333 17,615 -0.01(-2.55%)
Oct 02, 2008 0.5488 0.5488 0.5255 0.5472 55,434 -0.00(-0.28%)
Oct 01, 2008 0.5333 0.5669 0.5048 0.5488 223,143 +0.03(+5.47%)
Sep 30, 2008 0.5436 0.5436 0.5177 0.5203 205,458 +0.02(+4.69%)
Sep 29, 2008 0.5643 0.5650 0.3883 0.4970 349,036 -0.06(-11.11%)
Sep 26, 2008 0.5617 0.5669 0.3391 0.5591 0 -0.01(-2.26%)
Sep 25, 2008 0.5773 0.5902 0.5643 0.5721 384,861 -0.00(-0.45%)
Sep 24, 2008 0.5824 0.5824 0.5747 0.5747 86,624 -0.01(-1.11%)
Sep 23, 2008 0.5721 0.6057 0.5721 0.5812 227,033 +0.00(+0.40%)
Sep 22, 2008 0.6032 0.6290 0.4944 0.5788 285,863 -0.05(-7.53%)
Sep 19, 2008 0.6730 0.6730 0.5773 0.6259 0 +0.11(+20.90%)
Sep 18, 2008 0.4944 0.5721 0.4427 0.5177 417,284 -0.03(-5.21%)
Sep 17, 2008 0.5591 0.5721 0.4582 0.5462 832,126 -0.03(-5.38%)
Sep 16, 2008 0.6239 0.6342 0.5617 0.5773 379,472 -0.05(-8.61%)
Sep 15, 2008 0.6368 0.6420 0.6239 0.6316 299,512 -0.02(-2.40%)
Sep 12, 2008 0.6523 0.6549 0.6446 0.6472 135,109 -0.01(-0.79%)
Sep 11, 2008 0.6627 0.6627 0.6472 0.6523 318,927 -0.02(-3.08%)
Sep 10, 2008 0.6653 0.6808 0.6601 0.6730 158,654 +0.00(+0.39%)
Sep 09, 2008 0.6834 0.6860 0.6679 0.6705 118,587 -0.02(-3.00%)
Sep 08, 2008 0.6860 0.6912 0.6782 0.6912 151,816 +0.00(+0.00%)
Sep 05, 2008 0.6808 0.6912 0.6730 0.6912 0 +0.01(+1.14%)
Sep 04, 2008 0.6989 0.6989 0.6808 0.6834 158,353 -0.02(-2.58%)
Sep 03, 2008 0.6989 0.7041 0.6886 0.7015 115,365 +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.