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 29, 2023 1.652 1.652 1.624 1.633 69,555 +0.01(+0.58%)
Dec 28, 2023 1.633 1.633 1.614 1.624 83,039 -0.01(-0.58%)
Dec 27, 2023 1.624 1.652 1.624 1.633 135,685 +0.01(+0.58%)
Dec 26, 2023 1.624 1.633 1.614 1.624 117,550 +0.01(+0.59%)
Dec 22, 2023 1.614 1.623 1.595 1.614 47,313 +0.01(+0.59%)
Dec 21, 2023 1.595 1.614 1.595 1.605 47,635 +0.02(+1.20%)
Dec 20, 2023 1.595 1.614 1.586 1.586 41,451 -0.03(-1.76%)
Dec 19, 2023 1.614 1.614 1.595 1.614 70,942 +0.02(+1.44%)
Dec 18, 2023 1.601 1.610 1.591 1.591 96,712 -0.01(-0.59%)
Dec 15, 2023 1.648 1.648 1.591 1.601 25,793 -0.00(-0.29%)
Dec 14, 2023 1.582 1.610 1.582 1.605 51,799 +0.02(+1.49%)
Dec 13, 2023 1.563 1.582 1.535 1.582 295,742 +0.02(+1.20%)
Dec 12, 2023 1.568 1.572 1.554 1.563 126,535 -0.01(-0.60%)
Dec 11, 2023 1.601 1.601 1.554 1.572 178,920 -0.01(-0.60%)
Dec 08, 2023 1.572 1.582 1.572 1.582 15,364 +0.00(+0.00%)
Dec 07, 2023 1.591 1.591 1.572 1.582 96,138 +0.01(+0.60%)
Dec 06, 2023 1.572 1.582 1.563 1.572 64,117 +0.01(+0.60%)
Dec 05, 2023 1.563 1.572 1.563 1.563 70,574 +0.00(+0.00%)
Dec 04, 2023 1.572 1.572 1.554 1.563 15,304 +0.00(+0.00%)
Dec 01, 2023 1.535 1.572 1.525 1.563 155,838 +0.02(+1.22%)
Nov 30, 2023 1.554 1.554 1.525 1.544 58,313 +0.01(+0.61%)
Nov 29, 2023 1.544 1.544 1.535 1.535 81,184 -0.00(-0.25%)
Nov 28, 2023 1.554 1.554 1.535 1.538 45,466 -0.02(-0.97%)
Nov 27, 2023 1.535 1.554 1.535 1.554 100,365 +0.02(+1.23%)
Nov 24, 2023 1.545 1.551 1.525 1.535 23,712 -0.01(-0.61%)
Nov 22, 2023 1.525 1.554 1.525 1.544 34,309 +0.00(+0.00%)
Nov 21, 2023 1.535 1.544 1.525 1.544 24,100 +0.01(+0.61%)
Nov 20, 2023 1.516 1.535 1.516 1.535 51,829 +0.01(+0.62%)
Nov 17, 2023 1.516 1.535 1.516 1.525 44,590 -0.01(-0.47%)
Nov 16, 2023 1.506 1.532 1.506 1.532 22,626 +0.01(+0.53%)
Nov 15, 2023 1.516 1.525 1.497 1.524 48,261 -0.00(-0.06%)
Nov 14, 2023 1.497 1.525 1.497 1.525 108,074 +0.05(+3.43%)
Nov 13, 2023 1.475 1.489 1.465 1.475 41,912 -0.02(-1.25%)
Nov 10, 2023 1.484 1.503 1.475 1.493 31,936 +0.00(+0.00%)
Nov 09, 2023 1.512 1.512 1.484 1.493 46,520 -0.02(-1.23%)
Nov 08, 2023 1.512 1.521 1.512 1.512 6,953 +0.00(+0.00%)
Nov 07, 2023 1.512 1.521 1.493 1.512 45,620 +0.00(+0.00%)
Nov 06, 2023 1.540 1.540 1.487 1.512 44,770 -0.01(-0.61%)
Nov 03, 2023 1.484 1.531 1.484 1.521 30,792 +0.04(+2.52%)
Nov 02, 2023 1.447 1.484 1.447 1.484 62,601 +0.04(+2.58%)
Nov 01, 2023 1.437 1.447 1.429 1.447 43,356 +0.03(+1.97%)
Oct 31, 2023 1.437 1.437 1.400 1.419 78,231 +0.01(+0.66%)
Oct 30, 2023 1.391 1.419 1.391 1.409 53,910 +0.01(+0.67%)
Oct 27, 2023 1.428 1.428 1.391 1.400 53,030 +0.00(+0.33%)
Oct 26, 2023 1.419 1.419 1.372 1.395 108,012 -0.01(-0.66%)
Oct 25, 2023 1.415 1.415 1.400 1.405 30,941 -0.01(-0.99%)
Oct 24, 2023 1.400 1.428 1.395 1.419 117,913 +0.01(+0.66%)
Oct 23, 2023 1.400 1.419 1.400 1.409 24,304 +0.01(+0.67%)
Oct 20, 2023 1.400 1.409 1.395 1.400 30,597 -0.01(-0.66%)
Oct 19, 2023 1.428 1.437 1.400 1.409 38,883 +0.00(+0.00%)
Oct 18, 2023 1.400 1.419 1.400 1.409 49,533 -0.01(-0.66%)
Oct 17, 2023 1.419 1.428 1.400 1.419 47,733 -0.01(-0.38%)
Oct 16, 2023 1.424 1.447 1.415 1.424 41,286 -0.01(-0.65%)
Oct 13, 2023 1.443 1.443 1.424 1.433 32,543 +0.01(+0.65%)
Oct 12, 2023 1.461 1.461 1.415 1.424 72,258 -0.03(-1.91%)
Oct 11, 2023 1.470 1.470 1.433 1.452 69,933 -0.01(-0.63%)
Oct 10, 2023 1.452 1.470 1.452 1.461 43,962 +0.02(+1.22%)
Oct 09, 2023 1.443 1.461 1.433 1.444 64,147 +0.01(+0.71%)
Oct 06, 2023 1.415 1.433 1.415 1.433 36,421 +0.02(+1.31%)
Oct 05, 2023 1.433 1.450 1.415 1.415 247,477 -0.03(-2.20%)
Oct 04, 2023 1.433 1.452 1.425 1.447 44,928 -0.01(-0.35%)
Oct 03, 2023 1.452 1.461 1.443 1.452 13,195 -0.01(-0.63%)
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.