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 UNCHANGED
Streaming Delayed 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, 2004 0.9163 0.9215 0.9088 0.9088 116,289 -0.00(-0.54%)
Nov 29, 2004 0.9163 0.9240 0.9111 0.9137 84,996 -0.00(-0.28%)
Nov 26, 2004 0.9215 0.9215 0.9111 0.9163 57,951 -0.01(-0.84%)
Nov 24, 2004 0.9111 0.9240 0.9111 0.9240 373,209 +0.01(+1.42%)
Nov 23, 2004 0.9189 0.9240 0.9111 0.9111 145,652 -0.01(-0.56%)
Nov 22, 2004 0.9163 0.9189 0.9033 0.9163 305,599 +0.01(+0.57%)
Nov 19, 2004 0.9163 0.9189 0.9085 0.9111 126,334 +0.00(+0.00%)
Nov 18, 2004 0.9085 0.9240 0.9059 0.9111 224,853 +0.00(+0.00%)
Nov 17, 2004 0.9059 0.9189 0.9059 0.9111 105,085 +0.00(+0.00%)
Nov 16, 2004 0.9163 0.9189 0.9033 0.9111 206,694 -0.01(-0.85%)
Nov 15, 2004 0.9059 0.9189 0.9007 0.9189 295,554 +0.01(+1.14%)
Nov 12, 2004 0.9059 0.9111 0.8982 0.9085 196,649 +0.01(+0.57%)
Nov 11, 2004 0.9033 0.9111 0.8982 0.9033 118,608 +0.00(+0.29%)
Nov 10, 2004 0.8982 0.9033 0.8956 0.9007 82,291 -0.01(-0.85%)
Nov 09, 2004 0.8956 0.9111 0.8956 0.9085 137,538 +0.01(+1.44%)
Nov 08, 2004 0.9059 0.9163 0.8956 0.8956 175,787 -0.01(-1.42%)
Nov 05, 2004 0.9189 0.9189 0.9007 0.9085 160,333 -0.02(-1.68%)
Nov 04, 2004 0.9189 0.9240 0.9137 0.9240 103,154 +0.00(+0.28%)
Nov 03, 2004 0.9137 0.9215 0.9111 0.9215 149,515 +0.01(+0.57%)
Nov 02, 2004 0.9111 0.9163 0.9085 0.9163 130,198 +0.00(+0.28%)
Nov 01, 2004 0.9189 0.9189 0.9059 0.9137 263,873 +0.01(+0.57%)
Oct 29, 2004 0.9163 0.9189 0.9085 0.9085 110,881 +0.00(+0.00%)
Oct 28, 2004 0.9189 0.9189 0.9059 0.9085 154,151 -0.01(-0.57%)
Oct 27, 2004 0.9111 0.9189 0.9059 0.9137 237,216 -0.01(-0.56%)
Oct 26, 2004 0.9163 0.9266 0.9137 0.9189 245,715 +0.00(+0.28%)
Oct 25, 2004 0.9111 0.9215 0.9085 0.9163 134,834 +0.00(+0.00%)
Oct 22, 2004 0.9111 0.9215 0.9085 0.9163 191,241 +0.00(+0.00%)
Oct 21, 2004 0.9163 0.9189 0.9085 0.9163 100,449 +0.00(+0.00%)
Oct 20, 2004 0.9085 0.9163 0.9085 0.9163 151,447 +0.01(+0.85%)
Oct 19, 2004 0.9111 0.9163 0.9085 0.9085 149,129 +0.01(+0.57%)
Oct 18, 2004 0.9033 0.9137 0.8982 0.9033 209,012 +0.00(+0.00%)
Oct 15, 2004 0.9059 0.9059 0.8982 0.9033 173,855 +0.00(+0.00%)
Oct 14, 2004 0.9163 0.9163 0.9007 0.9033 315,644 -0.01(-1.13%)
Oct 13, 2004 0.9085 0.9163 0.9085 0.9137 98,131 +0.00(+0.00%)
Oct 12, 2004 0.9163 0.9189 0.9059 0.9137 122,857 +0.01(+0.57%)
Oct 11, 2004 0.9085 0.9163 0.9007 0.9085 166,514 +0.01(+0.57%)
Oct 08, 2004 0.9085 0.9111 0.9033 0.9033 83,450 -0.00(-0.29%)
Oct 07, 2004 0.9033 0.9085 0.9007 0.9059 155,697 +0.00(+0.00%)
Oct 06, 2004 0.8982 0.9085 0.8956 0.9059 205,149 +0.01(+0.57%)
Oct 05, 2004 0.9033 0.9033 0.8930 0.9007 193,172 +0.00(+0.29%)
Oct 04, 2004 0.8982 0.9007 0.8930 0.8982 69,928 +0.01(+0.58%)
Oct 01, 2004 0.8982 0.9059 0.8904 0.8930 428,843 +0.00(+0.00%)
Sep 30, 2004 0.9085 0.9240 0.8852 0.8930 555,178 -0.01(-1.43%)
Sep 29, 2004 0.9085 0.9163 0.9059 0.9059 147,970 -0.00(-0.28%)
Sep 28, 2004 0.9163 0.9189 0.9059 0.9085 156,856 -0.00(-0.28%)
Sep 27, 2004 0.9111 0.9189 0.9033 0.9111 185,059 +0.01(+0.57%)
Sep 24, 2004 0.9007 0.9111 0.9007 0.9059 149,902 +0.01(+0.57%)
Sep 23, 2004 0.9059 0.9111 0.9007 0.9007 179,264 -0.00(-0.29%)
Sep 22, 2004 0.9111 0.9137 0.9033 0.9033 184,286 +0.00(+0.29%)
Sep 21, 2004 0.9085 0.9111 0.9007 0.9007 188,922 -0.00(-0.29%)
Sep 20, 2004 0.9111 0.9163 0.9007 0.9033 161,878 +0.00(+0.29%)
Sep 17, 2004 0.9189 0.9215 0.8982 0.9007 209,785 -0.02(-1.69%)
Sep 16, 2004 0.9189 0.9189 0.9085 0.9163 134,448 -0.00(-0.28%)
Sep 15, 2004 0.9059 0.9189 0.9059 0.9189 208,626 +0.01(+0.85%)
Sep 14, 2004 0.9111 0.9163 0.9007 0.9111 138,311 +0.01(+0.86%)
Sep 13, 2004 0.9007 0.9189 0.8956 0.9033 323,757 +0.01(+1.16%)
Sep 10, 2004 0.8982 0.9033 0.8930 0.8930 87,314 +0.00(+0.00%)
Sep 09, 2004 0.9033 0.9033 0.8904 0.8930 200,899 +0.00(+0.00%)
Sep 08, 2004 0.8878 0.9007 0.8878 0.8930 116,289 +0.00(+0.29%)
Sep 07, 2004 0.8982 0.9007 0.8878 0.8904 115,903 +0.00(+0.00%)
Sep 03, 2004 0.8930 0.8956 0.8852 0.8904 92,336 +0.00(+0.00%)
Sep 02, 2004 0.8878 0.8956 0.8878 0.8904 75,337 +0.00(+0.29%)
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.