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 30, 2011 0.8943 0.8974 0.8878 0.8911 81,207 +0.01(+1.06%)
Nov 29, 2011 0.8786 0.8911 0.8768 0.8818 86,397 +0.01(+1.08%)
Nov 28, 2011 0.8786 0.8849 0.8693 0.8724 51,480 +0.00(+0.36%)
Nov 25, 2011 0.8786 0.8849 0.8693 0.8693 74,702 -0.00(-0.36%)
Nov 23, 2011 0.8786 0.8880 0.8661 0.8724 102,554 -0.00(-0.36%)
Nov 22, 2011 0.8724 0.8849 0.8724 0.8755 95,573 +0.00(+0.00%)
Nov 21, 2011 0.8849 0.8849 0.8693 0.8755 85,428 -0.01(-1.06%)
Nov 18, 2011 0.8943 0.8943 0.8755 0.8849 174,631 -0.00(-0.35%)
Nov 17, 2011 0.8880 0.8943 0.8787 0.8880 87,194 +0.01(+0.71%)
Nov 16, 2011 0.8911 0.8943 0.8818 0.8818 116,054 -0.01(-1.05%)
Nov 15, 2011 0.9005 0.9036 0.8818 0.8911 158,957 -0.01(-0.70%)
Nov 14, 2011 0.9005 0.9037 0.8943 0.8974 48,752 -0.01(-0.97%)
Nov 11, 2011 0.8999 0.9062 0.8937 0.9062 91,687 +0.02(+1.74%)
Nov 10, 2011 0.8906 0.8968 0.8906 0.8906 68,785 -0.00(-0.35%)
Nov 09, 2011 0.8937 0.8999 0.8844 0.8937 141,077 +0.00(+0.00%)
Nov 08, 2011 0.9030 0.9030 0.8906 0.8937 163,702 -0.01(-1.03%)
Nov 07, 2011 0.8999 0.9030 0.8968 0.9030 29,962 +0.00(+0.00%)
Nov 04, 2011 0.8999 0.9030 0.8937 0.9030 82,713 +0.01(+1.04%)
Nov 03, 2011 0.9030 0.9030 0.8906 0.8937 131,394 +0.00(+0.35%)
Nov 02, 2011 0.8999 0.8999 0.8875 0.8906 65,186 -0.01(-0.69%)
Nov 01, 2011 0.8875 0.8999 0.8847 0.8968 147,106 -0.00(-0.34%)
Oct 31, 2011 0.8968 0.8999 0.8937 0.8999 110,603 +0.01(+0.69%)
Oct 28, 2011 0.8937 0.8968 0.8844 0.8937 79,870 +0.00(+0.00%)
Oct 27, 2011 0.8906 0.8999 0.8875 0.8937 156,844 +0.01(+0.70%)
Oct 26, 2011 0.8782 0.8875 0.8751 0.8875 120,064 +0.01(+1.06%)
Oct 25, 2011 0.8720 0.8782 0.8689 0.8782 112,894 +0.01(+0.71%)
Oct 24, 2011 0.8658 0.8751 0.8658 0.8720 301,566 +0.00(+0.36%)
Oct 21, 2011 0.8720 0.8720 0.8534 0.8689 232,519 +0.01(+0.72%)
Oct 20, 2011 0.8503 0.8658 0.8472 0.8627 106,929 +0.02(+1.83%)
Oct 19, 2011 0.8658 0.8658 0.8472 0.8472 77,615 -0.02(-2.15%)
Oct 18, 2011 0.8472 0.8658 0.8472 0.8658 81,330 +0.02(+1.82%)
Oct 17, 2011 0.8472 0.8565 0.8441 0.8503 109,426 +0.00(+0.37%)
Oct 14, 2011 0.8565 0.8565 0.8441 0.8472 108,308 +0.00(+0.00%)
Oct 13, 2011 0.8503 0.8503 0.8317 0.8472 79,413 -0.01(-0.73%)
Oct 12, 2011 0.8503 0.8596 0.8348 0.8534 115,900 +0.02(+1.85%)
Oct 11, 2011 0.8100 0.8410 0.8100 0.8379 103,922 +0.02(+2.31%)
Oct 10, 2011 0.8097 0.8282 0.7882 0.8189 79,467 +0.01(+1.53%)
Oct 07, 2011 0.8097 0.8128 0.7953 0.8066 141,267 +0.01(+0.77%)
Oct 06, 2011 0.7943 0.8128 0.7912 0.8005 151,444 +0.01(+1.56%)
Oct 05, 2011 0.7912 0.7943 0.7697 0.7882 189,306 +0.00(+0.39%)
Oct 04, 2011 0.8159 0.8159 0.7666 0.7851 419,308 -0.02(-2.67%)
Oct 03, 2011 0.8343 0.8436 0.8066 0.8066 218,717 -0.04(-4.38%)
Sep 30, 2011 0.8436 0.8436 0.8313 0.8436 86,869 +0.00(+0.00%)
Sep 29, 2011 0.8559 0.8559 0.8374 0.8436 111,502 +0.00(+0.00%)
Sep 28, 2011 0.8436 0.8467 0.8405 0.8436 106,221 +0.01(+0.74%)
Sep 27, 2011 0.8467 0.8497 0.8374 0.8374 130,994 +0.00(+0.37%)
Sep 26, 2011 0.8313 0.8467 0.8276 0.8343 248,941 -0.00(-0.37%)
Sep 23, 2011 0.8559 0.8559 0.8343 0.8374 255,362 -0.02(-1.81%)
Sep 22, 2011 0.8559 0.8590 0.8436 0.8528 119,856 -0.01(-1.42%)
Sep 21, 2011 0.8682 0.8682 0.8590 0.8651 182,355 -0.00(-0.35%)
Sep 20, 2011 0.8590 0.8682 0.8559 0.8682 87,915 +0.01(+1.44%)
Sep 19, 2011 0.8559 0.8621 0.8498 0.8559 70,076 -0.01(-1.07%)
Sep 16, 2011 0.8590 0.8682 0.8559 0.8651 48,201 +0.00(+0.00%)
Sep 15, 2011 0.8713 0.8713 0.8608 0.8651 86,037 -0.00(-0.35%)
Sep 14, 2011 0.8713 0.8713 0.8590 0.8682 59,189 +0.01(+0.71%)
Sep 13, 2011 0.8713 0.8713 0.8621 0.8621 157,092 -0.01(-1.06%)
Sep 12, 2011 0.8682 0.8774 0.8627 0.8713 87,593 -0.00(-0.32%)
Sep 09, 2011 0.8802 0.8802 0.8588 0.8741 127,261 -0.00(-0.35%)
Sep 08, 2011 0.8710 0.8771 0.8679 0.8771 130,991 +0.00(+0.00%)
Sep 07, 2011 0.8771 0.8771 0.8618 0.8771 153,801 +0.01(+1.06%)
Sep 06, 2011 0.8710 0.8710 0.8588 0.8679 121,446 -0.02(-2.07%)
Sep 02, 2011 0.8863 0.8863 0.8649 0.8863 117,539 -0.00(-0.34%)
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.