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 +0.015 (+0.87%)
Streaming Delayed 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 31, 2009 0.7186 0.7361 0.7361 0.7361 280,545 +0.02(+2.80%)
Dec 30, 2009 0.7160 0.7263 0.7032 0.7160 313,244 +0.01(+0.72%)
Dec 29, 2009 0.7160 0.7160 0.6647 0.7109 703,285 +0.00(+0.36%)
Dec 28, 2009 0.7006 0.7237 0.6929 0.7083 626,540 +0.01(+1.84%)
Dec 24, 2009 0.6929 0.6955 0.6853 0.6955 90,055 +0.00(+0.37%)
Dec 23, 2009 0.7083 0.7083 0.6801 0.6929 249,899 +0.01(+1.50%)
Dec 22, 2009 0.6852 0.7006 0.6801 0.6827 313,268 -0.01(-0.75%)
Dec 21, 2009 0.6878 0.6904 0.6698 0.6878 629,821 +0.01(+1.52%)
Dec 18, 2009 0.6698 0.6852 0.6647 0.6775 399,138 +0.01(+1.15%)
Dec 17, 2009 0.6724 0.6775 0.6621 0.6698 293,244 -0.01(-0.76%)
Dec 16, 2009 0.6621 0.6775 0.6621 0.6750 350,744 +0.01(+1.94%)
Dec 15, 2009 0.6519 0.6647 0.6519 0.6621 464,182 +0.01(+0.78%)
Dec 14, 2009 0.6570 0.6570 0.6519 0.6570 333,346 +0.01(+1.19%)
Dec 11, 2009 0.6442 0.6570 0.6416 0.6493 345,776 +0.01(+1.20%)
Dec 10, 2009 0.6416 0.6467 0.6390 0.6416 301,095 +0.00(+0.00%)
Dec 09, 2009 0.6416 0.6467 0.6390 0.6416 409,939 -0.01(-0.79%)
Dec 08, 2009 0.6416 0.6467 0.6390 0.6467 394,708 +0.01(+0.80%)
Dec 07, 2009 0.6416 0.6467 0.6313 0.6416 840,565 +0.00(+0.40%)
Dec 04, 2009 0.6313 0.6390 0.6313 0.6390 216,955 +0.01(+1.22%)
Dec 03, 2009 0.6416 0.6416 0.6236 0.6313 185,444 +0.00(+0.00%)
Dec 02, 2009 0.6185 0.6313 0.6185 0.6313 258,608 +0.01(+1.65%)
Dec 01, 2009 0.6185 0.6288 0.6159 0.6211 281,305 +0.00(+0.00%)
Nov 30, 2009 0.6236 0.6236 0.6159 0.6211 128,622 +0.01(+0.83%)
Nov 27, 2009 0.6159 0.6288 0.6082 0.6159 84,658 -0.01(-0.83%)
Nov 25, 2009 0.6211 0.6288 0.6159 0.6211 212,867 -0.00(-0.41%)
Nov 24, 2009 0.6134 0.6236 0.6108 0.6236 293,291 +0.01(+1.99%)
Nov 23, 2009 0.6159 0.6159 0.6082 0.6115 142,532 -0.00(-0.31%)
Nov 20, 2009 0.6108 0.6288 0.6057 0.6134 612,625 +0.01(+1.27%)
Nov 19, 2009 0.6108 0.6108 0.6057 0.6057 161,118 -0.01(-0.84%)
Nov 18, 2009 0.6057 0.6108 0.6031 0.6108 151,097 +0.01(+0.85%)
Nov 17, 2009 0.6082 0.6108 0.6057 0.6057 202,386 +0.00(+0.00%)
Nov 16, 2009 0.6082 0.6134 0.6057 0.6057 276,649 -0.01(-1.26%)
Nov 13, 2009 0.6108 0.6134 0.6005 0.6134 203,804 +0.01(+1.27%)
Nov 12, 2009 0.6082 0.6159 0.6057 0.6057 267,753 -0.00(-0.42%)
Nov 11, 2009 0.6134 0.6159 0.6082 0.6082 211,258 +0.00(+0.00%)
Nov 10, 2009 0.6159 0.6159 0.6057 0.6082 272,238 -0.01(-1.25%)
Nov 09, 2009 0.6236 0.6236 0.6134 0.6159 241,970 +0.00(+0.00%)
Nov 06, 2009 0.6108 0.6262 0.6108 0.6159 263,786 +0.00(+0.42%)
Nov 05, 2009 0.6262 0.6262 0.6134 0.6134 198,634 -0.00(-0.42%)
Nov 04, 2009 0.6159 0.6262 0.6082 0.6159 257,108 +0.00(+0.00%)
Nov 03, 2009 0.6005 0.6236 0.6005 0.6159 198,797 +0.01(+1.27%)
Nov 02, 2009 0.6057 0.6211 0.6008 0.6082 366,934 -0.00(-0.42%)
Oct 30, 2009 0.6262 0.6262 0.6057 0.6108 391,326 -0.01(-1.65%)
Oct 29, 2009 0.6262 0.6339 0.6185 0.6211 398,035 -0.01(-0.82%)
Oct 28, 2009 0.6262 0.6339 0.6236 0.6262 315,547 -0.00(-0.41%)
Oct 27, 2009 0.6313 0.6313 0.6262 0.6288 123,697 +0.00(+0.00%)
Oct 26, 2009 0.6339 0.6339 0.6288 0.6288 206,777 +0.00(+0.00%)
Oct 23, 2009 0.6313 0.6314 0.6262 0.6288 132,370 +0.00(+0.00%)
Oct 22, 2009 0.6288 0.6339 0.6236 0.6288 127,075 +0.00(+0.00%)
Oct 21, 2009 0.6236 0.6313 0.6236 0.6288 106,307 +0.00(+0.41%)
Oct 20, 2009 0.6262 0.6285 0.6262 0.6262 116,590 +0.01(+0.83%)
Oct 19, 2009 0.6262 0.6262 0.6211 0.6211 162,969 -0.00(-0.41%)
Oct 16, 2009 0.6313 0.6313 0.6185 0.6236 281,375 -0.00(-0.41%)
Oct 15, 2009 0.6288 0.6339 0.6262 0.6262 177,258 -0.01(-1.21%)
Oct 14, 2009 0.6262 0.6339 0.6262 0.6339 243,875 +0.01(+1.23%)
Oct 13, 2009 0.6211 0.6390 0.6211 0.6262 240,096 -0.00(-0.41%)
Oct 12, 2009 0.6288 0.6313 0.6211 0.6288 319,709 +0.00(+0.00%)
Oct 09, 2009 0.6236 0.6339 0.6236 0.6288 289,460 +0.01(+0.82%)
Oct 08, 2009 0.6390 0.6390 0.6236 0.6236 201,677 -0.01(-0.82%)
Oct 07, 2009 0.6313 0.6390 0.6236 0.6288 525,002 +0.00(+0.00%)
Oct 06, 2009 0.6211 0.6288 0.6211 0.6288 167,598 +0.01(+1.24%)
Oct 05, 2009 0.6185 0.6211 0.6134 0.6211 253,336 +0.00(+0.41%)
Oct 02, 2009 0.6236 0.6287 0.6185 0.6185 152,468 -0.01(-0.82%)
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.