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 )

1.700 +0.010 (+0.59%)
Official Closing Price Updated: 7:00 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 (%)
Dec 30, 2005 0.7929 0.8032 0.7855 0.7981 427,100 +0.01(+0.65%)
Dec 29, 2005 0.7981 0.8057 0.7929 0.7929 301,619 -0.01(-1.28%)
Dec 28, 2005 0.8186 0.8263 0.8006 0.8032 348,772 -0.02(-2.19%)
Dec 27, 2005 0.8032 0.8212 0.7990 0.8212 625,842 +0.01(+1.27%)
Dec 23, 2005 0.8006 0.8186 0.7955 0.8109 233,034 +0.01(+1.28%)
Dec 22, 2005 0.8083 0.8083 0.7929 0.8006 185,492 -0.00(-0.32%)
Dec 21, 2005 0.8032 0.8083 0.8006 0.8032 349,551 +0.00(+0.32%)
Dec 20, 2005 0.7955 0.8083 0.7929 0.8006 531,147 +0.01(+0.65%)
Dec 19, 2005 0.7955 0.8058 0.7929 0.7955 307,465 -0.00(-0.32%)
Dec 16, 2005 0.7981 0.8006 0.7929 0.7981 184,713 +0.00(+0.00%)
Dec 15, 2005 0.8006 0.8058 0.7955 0.7981 341,758 -0.01(-0.96%)
Dec 14, 2005 0.8058 0.8109 0.7955 0.8058 318,766 +0.00(+0.00%)
Dec 13, 2005 0.8058 0.8160 0.7981 0.8058 441,128 -0.01(-0.95%)
Dec 12, 2005 0.8058 0.8186 0.8032 0.8135 332,795 +0.00(+0.00%)
Dec 09, 2005 0.8135 0.8160 0.8058 0.8135 221,343 +0.00(+0.32%)
Dec 08, 2005 0.8083 0.8160 0.8022 0.8109 143,405 -0.00(-0.32%)
Dec 07, 2005 0.8006 0.8160 0.8006 0.8135 377,219 +0.01(+1.28%)
Dec 06, 2005 0.8160 0.8263 0.7981 0.8032 140,678 -0.01(-1.26%)
Dec 05, 2005 0.8083 0.8135 0.7981 0.8135 249,791 +0.01(+0.63%)
Dec 02, 2005 0.8058 0.8109 0.8032 0.8083 174,191 +0.00(+0.00%)
Dec 01, 2005 0.8160 0.8186 0.8058 0.8083 211,211 +0.00(+0.00%)
Nov 30, 2005 0.8135 0.8137 0.8083 0.8083 120,024 -0.01(-0.63%)
Nov 29, 2005 0.8083 0.8160 0.8083 0.8135 99,370 -0.00(-0.31%)
Nov 28, 2005 0.8083 0.8160 0.8058 0.8160 56,894 +0.01(+0.63%)
Nov 25, 2005 0.8135 0.8186 0.8083 0.8109 215,498 -0.01(-0.63%)
Nov 23, 2005 0.8058 0.8186 0.8058 0.8160 293,436 +0.01(+0.95%)
Nov 22, 2005 0.8186 0.8212 0.8044 0.8083 268,886 -0.01(-1.25%)
Nov 21, 2005 0.8160 0.8289 0.8135 0.8186 1,332,739 +0.00(+0.00%)
Nov 18, 2005 0.8186 0.8237 0.8165 0.8186 135,612 -0.00(-0.31%)
Nov 17, 2005 0.8237 0.8314 0.8186 0.8212 399,821 -0.00(-0.31%)
Nov 16, 2005 0.8263 0.8340 0.8237 0.8237 83,003 -0.01(-0.93%)
Nov 15, 2005 0.8263 0.8391 0.8237 0.8314 229,137 +0.00(+0.31%)
Nov 14, 2005 0.8314 0.8468 0.8212 0.8289 183,543 +0.00(+0.31%)
Nov 11, 2005 0.8314 0.8314 0.8263 0.8263 71,313 -0.01(-0.62%)
Nov 10, 2005 0.8263 0.8314 0.8237 0.8314 88,849 +0.00(+0.31%)
Nov 09, 2005 0.8263 0.8314 0.8237 0.8289 107,554 +0.00(+0.00%)
Nov 08, 2005 0.8212 0.8366 0.8212 0.8289 125,090 +0.00(+0.31%)
Nov 07, 2005 0.8289 0.8391 0.8212 0.8263 213,160 -0.01(-0.62%)
Nov 04, 2005 0.8366 0.8373 0.8289 0.8314 119,245 -0.01(-0.61%)
Nov 03, 2005 0.8340 0.8494 0.8314 0.8366 149,251 +0.01(+0.62%)
Nov 02, 2005 0.8340 0.8340 0.8237 0.8314 227,189 -0.00(-0.31%)
Nov 01, 2005 0.8340 0.8417 0.8263 0.8340 180,426 -0.01(-0.61%)
Oct 31, 2005 0.8417 0.8468 0.8340 0.8391 138,339 -0.00(-0.30%)
Oct 28, 2005 0.8340 0.8443 0.8289 0.8417 209,653 -0.00(-0.30%)
Oct 27, 2005 0.8468 0.8468 0.8366 0.8443 107,944 -0.00(-0.30%)
Oct 26, 2005 0.8366 0.8494 0.8366 0.8468 172,242 +0.01(+1.23%)
Oct 25, 2005 0.8391 0.8417 0.8345 0.8366 52,997 +0.00(+0.00%)
Oct 24, 2005 0.8289 0.8417 0.8270 0.8366 78,717 +0.01(+0.93%)
Oct 21, 2005 0.8340 0.8340 0.8263 0.8289 139,508 -0.01(-0.62%)
Oct 20, 2005 0.8417 0.8520 0.8314 0.8340 92,356 -0.01(-0.91%)
Oct 19, 2005 0.8340 0.8468 0.8289 0.8417 186,271 +0.01(+0.92%)
Oct 18, 2005 0.8366 0.8417 0.8340 0.8340 92,356 -0.01(-0.91%)
Oct 17, 2005 0.8237 0.8443 0.8212 0.8417 219,395 +0.01(+1.23%)
Oct 14, 2005 0.8314 0.8391 0.8263 0.8314 149,640 +0.00(+0.00%)
Oct 13, 2005 0.8366 0.8366 0.8289 0.8314 135,222 -0.01(-1.22%)
Oct 12, 2005 0.8545 0.8545 0.8366 0.8417 117,296 -0.01(-0.61%)
Oct 11, 2005 0.8571 0.8597 0.8468 0.8468 32,733 -0.00(-0.30%)
Oct 10, 2005 0.8571 0.8582 0.8468 0.8494 142,626 -0.01(-1.19%)
Oct 07, 2005 0.8520 0.8597 0.8520 0.8597 164,449 +0.00(+0.00%)
Oct 06, 2005 0.8699 0.8699 0.8571 0.8597 116,517 -0.01(-0.89%)
Oct 05, 2005 0.8674 0.8725 0.8545 0.8674 99,370 -0.01(-0.59%)
Oct 04, 2005 0.8699 0.8802 0.8650 0.8725 192,506 +0.01(+0.59%)
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.