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 )

1.695 +0.005 (+0.30%)
Streaming Delayed Price Updated: 3:29 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 (%)
Nov 29, 2013 1.040 1.040 1.032 1.040 64,936 +0.00(+0.36%)
Nov 27, 2013 1.032 1.036 1.027 1.036 86,700 +0.00(+0.00%)
Nov 26, 2013 1.029 1.036 1.018 1.036 313,619 +0.00(+0.36%)
Nov 25, 2013 1.036 1.036 1.029 1.032 126,440 -0.00(-0.36%)
Nov 22, 2013 1.040 1.041 1.032 1.036 214,764 -0.01(-0.71%)
Nov 21, 2013 1.032 1.044 1.032 1.044 131,799 +0.01(+1.08%)
Nov 20, 2013 1.040 1.040 1.032 1.032 65,432 -0.01(-0.71%)
Nov 19, 2013 1.040 1.040 1.029 1.040 166,810 +0.00(+0.00%)
Nov 18, 2013 1.047 1.047 1.036 1.040 123,195 -0.00(-0.18%)
Nov 15, 2013 1.032 1.051 1.029 1.042 318,881 -0.01(-0.88%)
Nov 14, 2013 1.047 1.051 1.032 1.051 143,262 +0.00(+0.00%)
Nov 12, 2013 1.058 1.058 1.047 1.051 39,581 +0.00(+0.25%)
Nov 11, 2013 1.048 1.052 1.041 1.048 126,478 +0.00(+0.00%)
Nov 08, 2013 1.048 1.048 1.041 1.048 153,839 -0.00(-0.35%)
Nov 07, 2013 1.048 1.052 1.048 1.052 87,043 +0.00(+0.00%)
Nov 06, 2013 1.059 1.059 1.048 1.052 52,703 +0.01(+0.71%)
Nov 05, 2013 1.045 1.048 1.045 1.045 231,244 -0.01(-0.70%)
Nov 04, 2013 1.048 1.052 1.048 1.052 126,787 +0.00(+0.35%)
Nov 01, 2013 1.052 1.052 1.048 1.048 60,638 +0.00(+0.28%)
Oct 31, 2013 1.052 1.052 1.045 1.045 98,478 -0.00(-0.28%)
Oct 30, 2013 1.048 1.048 1.045 1.048 71,472 +0.00(+0.35%)
Oct 29, 2013 1.045 1.048 1.045 1.045 89,218 +0.00(+0.00%)
Oct 28, 2013 1.052 1.059 1.030 1.045 1,143,885 -0.01(-1.05%)
Oct 25, 2013 1.048 1.059 1.048 1.056 94,108 +0.01(+0.70%)
Oct 24, 2013 1.045 1.048 1.041 1.048 89,543 +0.01(+0.71%)
Oct 23, 2013 1.034 1.041 1.028 1.041 68,421 +0.01(+0.71%)
Oct 22, 2013 1.034 1.034 1.023 1.034 213,532 +0.01(+0.72%)
Oct 21, 2013 1.034 1.034 1.026 1.026 164,074 -0.01(-0.71%)
Oct 18, 2013 1.034 1.034 1.026 1.034 242,232 +0.00(+0.00%)
Oct 17, 2013 1.008 1.038 1.004 1.034 435,970 +0.01(+0.72%)
Oct 16, 2013 1.019 1.026 1.019 1.026 172,298 +0.00(+0.36%)
Oct 15, 2013 1.019 1.030 1.011 1.023 265,727 -0.00(-0.11%)
Oct 14, 2013 1.016 1.024 1.016 1.024 172,025 +0.00(+0.00%)
Oct 11, 2013 1.031 1.035 1.020 1.024 58,560 -0.00(-0.36%)
Oct 10, 2013 1.020 1.031 1.020 1.027 128,216 +0.01(+0.72%)
Oct 09, 2013 1.020 1.020 1.013 1.020 88,283 +0.00(+0.29%)
Oct 08, 2013 1.016 1.020 1.014 1.017 66,671 +0.00(+0.07%)
Oct 07, 2013 1.020 1.020 1.013 1.016 193,127 +0.00(+0.00%)
Oct 04, 2013 1.016 1.020 1.013 1.016 74,488 -0.00(-0.36%)
Oct 03, 2013 1.020 1.024 1.016 1.020 153,199 -0.00(-0.36%)
Oct 02, 2013 1.013 1.027 1.013 1.024 153,084 +0.00(+0.36%)
Oct 01, 2013 1.013 1.024 1.013 1.020 247,642 -0.01(-0.71%)
Sep 27, 2013 1.016 1.031 1.016 1.027 100,177 +0.00(+0.00%)
Sep 26, 2013 1.016 1.027 1.016 1.027 80,833 +0.00(+0.36%)
Sep 25, 2013 1.016 1.027 1.016 1.024 116,337 +0.01(+0.72%)
Sep 24, 2013 1.024 1.024 1.016 1.016 123,855 -0.01(-1.07%)
Sep 23, 2013 1.027 1.031 1.024 1.027 104,903 +0.00(+0.36%)
Sep 20, 2013 1.031 1.035 1.024 1.024 125,264 -0.01(-1.41%)
Sep 19, 2013 1.027 1.038 1.027 1.038 392,525 +0.01(+1.07%)
Sep 18, 2013 1.013 1.027 1.009 1.027 146,058 +0.01(+1.45%)
Sep 17, 2013 1.009 1.013 1.009 1.013 131,833 -0.00(-0.09%)
Sep 16, 2013 1.003 1.017 1.003 1.014 432,277 +0.01(+1.09%)
Sep 13, 2013 0.9989 1.006 0.9953 1.003 180,539 +0.00(+0.00%)
Sep 12, 2013 0.9917 1.003 0.9917 1.003 212,779 +0.00(+0.36%)
Sep 11, 2013 1.003 1.003 0.9953 0.9989 217,058 -0.01(-0.72%)
Sep 10, 2013 0.9953 1.006 0.9953 1.006 297,439 +0.01(+1.10%)
Sep 09, 2013 0.9880 0.9990 0.9844 0.9953 265,037 +0.01(+1.11%)
Sep 06, 2013 0.9844 0.9880 0.9844 0.9844 116,221 +0.00(+0.00%)
Sep 05, 2013 0.9880 0.9880 0.9844 0.9844 135,992 -0.00(-0.38%)
Sep 04, 2013 0.9880 0.9917 0.9880 0.9881 71,073 -0.00(-0.36%)
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.