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 )

1.690 -0.015 (-0.88%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 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, 2002 0.7637 0.7869 0.7533 0.7714 93,871 +0.02(+2.05%)
Nov 27, 2002 0.7481 0.7662 0.7455 0.7559 111,641 +0.00(+0.34%)
Nov 26, 2002 0.7611 0.7611 0.7455 0.7533 83,441 -0.01(-1.36%)
Nov 25, 2002 0.7585 0.7714 0.7481 0.7637 156,066 +0.02(+2.43%)
Nov 22, 2002 0.7611 0.7611 0.7455 0.7455 285,091 -0.01(-0.69%)
Nov 21, 2002 0.7404 0.7688 0.7404 0.7507 224,055 +0.00(+0.35%)
Nov 20, 2002 0.7404 0.7533 0.7404 0.7481 132,888 +0.00(+0.35%)
Nov 19, 2002 0.7326 0.7507 0.7326 0.7455 314,450 +0.01(+1.77%)
Nov 18, 2002 0.7274 0.7352 0.7196 0.7326 151,430 +0.00(+0.35%)
Nov 15, 2002 0.7248 0.7326 0.7222 0.7300 194,310 +0.02(+2.17%)
Nov 14, 2002 0.7248 0.7274 0.7145 0.7145 141,000 -0.01(-1.08%)
Nov 13, 2002 0.7248 0.7248 0.7196 0.7222 78,805 +0.00(+0.00%)
Nov 12, 2002 0.7274 0.7378 0.7196 0.7222 202,808 +0.00(+0.36%)
Nov 11, 2002 0.7119 0.7326 0.7119 0.7196 107,392 +0.00(+0.36%)
Nov 08, 2002 0.7119 0.7248 0.7119 0.7171 98,120 -0.01(-0.72%)
Nov 07, 2002 0.7222 0.7248 0.7119 0.7222 57,172 +0.02(+2.20%)
Nov 06, 2002 0.7145 0.7326 0.7015 0.7067 160,701 -0.01(-1.80%)
Nov 05, 2002 0.7145 0.7274 0.7067 0.7196 132,501 -0.00(-0.36%)
Nov 04, 2002 0.7248 0.7274 0.7145 0.7222 83,441 -0.00(-0.36%)
Nov 01, 2002 0.7222 0.7248 0.7145 0.7248 61,035 +0.00(+0.36%)
Oct 31, 2002 0.7067 0.7222 0.7015 0.7222 225,214 -0.00(-0.36%)
Oct 30, 2002 0.7041 0.7248 0.7041 0.7248 174,995 +0.02(+2.19%)
Oct 29, 2002 0.7015 0.7093 0.6886 0.7093 175,767 +0.01(+0.74%)
Oct 28, 2002 0.6938 0.7171 0.6938 0.7041 242,211 +0.01(+1.12%)
Oct 25, 2002 0.6989 0.7015 0.6860 0.6963 170,745 -0.00(-0.37%)
Oct 24, 2002 0.6912 0.7093 0.6912 0.6989 168,814 +0.01(+1.12%)
Oct 23, 2002 0.7067 0.7067 0.6912 0.6912 185,038 -0.02(-2.20%)
Oct 22, 2002 0.7093 0.7093 0.6963 0.7067 96,575 -0.01(-1.09%)
Oct 21, 2002 0.7041 0.7145 0.6938 0.7145 184,652 +0.02(+2.99%)
Oct 18, 2002 0.6989 0.7119 0.6886 0.6938 180,789 -0.01(-1.47%)
Oct 17, 2002 0.6989 0.7119 0.6886 0.7041 186,197 +0.02(+2.64%)
Oct 16, 2002 0.7119 0.7119 0.6860 0.6860 168,814 -0.02(-3.28%)
Oct 15, 2002 0.7119 0.7196 0.7041 0.7093 306,724 -0.02(-2.84%)
Oct 14, 2002 0.7067 0.7300 0.6938 0.7300 156,066 +0.02(+2.55%)
Oct 11, 2002 0.6886 0.7378 0.6782 0.7119 217,874 +0.04(+5.77%)
Oct 10, 2002 0.6730 0.6963 0.6627 0.6730 145,249 -0.00(-0.38%)
Oct 09, 2002 0.6860 0.6886 0.6756 0.6756 134,433 -0.02(-2.97%)
Oct 08, 2002 0.7119 0.7145 0.6938 0.6963 125,548 -0.00(-0.37%)
Oct 07, 2002 0.7171 0.7171 0.6989 0.6989 143,704 -0.02(-2.17%)
Oct 04, 2002 0.7326 0.7326 0.7145 0.7145 41,334 -0.01(-1.43%)
Oct 03, 2002 0.7326 0.7378 0.7248 0.7248 81,509 -0.01(-1.75%)
Oct 02, 2002 0.7404 0.7404 0.7300 0.7378 16,611 +0.00(+0.00%)
Oct 01, 2002 0.7378 0.7404 0.7378 0.7378 1,197,538 +0.01(+0.71%)
Sep 30, 2002 0.7274 0.7326 0.7196 0.7326 174,222 +0.00(+0.00%)
Sep 27, 2002 0.7326 0.7533 0.7326 0.7326 55,627 -0.00(-0.35%)
Sep 26, 2002 0.7585 0.7585 0.7326 0.7352 113,572 -0.02(-3.07%)
Sep 25, 2002 0.7404 0.7585 0.7171 0.7585 319,858 +0.03(+3.90%)
Sep 24, 2002 0.7585 0.7585 0.7248 0.7300 163,792 -0.02(-3.09%)
Sep 23, 2002 0.7611 0.7637 0.7533 0.7533 203,195 -0.01(-1.69%)
Sep 20, 2002 0.7611 0.7662 0.7611 0.7662 48,674 +0.01(+0.68%)
Sep 19, 2002 0.7714 0.7714 0.7611 0.7611 103,915 -0.00(-0.34%)
Sep 18, 2002 0.7611 0.7714 0.7611 0.7637 71,079 -0.01(-1.01%)
Sep 17, 2002 0.7585 0.7714 0.7585 0.7714 229,850 +0.00(+0.34%)
Sep 16, 2002 0.7637 0.7688 0.7559 0.7688 190,060 +0.01(+0.68%)
Sep 13, 2002 0.7559 0.7637 0.7559 0.7637 618,084 +0.00(+0.00%)
Sep 12, 2002 0.7688 0.7688 0.7559 0.7637 92,712 -0.00(-0.34%)
Sep 11, 2002 0.7637 0.7688 0.7585 0.7662 45,197 +0.00(+0.00%)
Sep 10, 2002 0.7662 0.7688 0.7585 0.7662 73,783 +0.01(+1.72%)
Sep 09, 2002 0.7507 0.7585 0.7481 0.7533 66,830 +0.00(+0.00%)
Sep 06, 2002 0.7533 0.7637 0.7507 0.7533 210,148 +0.00(+0.00%)
Sep 05, 2002 0.7559 0.7662 0.7533 0.7533 110,482 -0.01(-1.69%)
Sep 04, 2002 0.7533 0.7662 0.7481 0.7662 164,951 +0.01(+1.72%)
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.