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: 7:00 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 (%)
Dec 31, 2009 0.7247 0.7423 0.7423 0.7423 278,168 +0.02(+2.80%)
Dec 30, 2009 0.7222 0.7325 0.7092 0.7222 310,590 +0.01(+0.72%)
Dec 29, 2009 0.7222 0.7222 0.6704 0.7170 697,326 +0.00(+0.36%)
Dec 28, 2009 0.7066 0.7299 0.6989 0.7144 621,231 +0.01(+1.85%)
Dec 24, 2009 0.6989 0.7014 0.6911 0.7014 89,292 +0.00(+0.37%)
Dec 23, 2009 0.7144 0.7144 0.6859 0.6989 247,782 +0.01(+1.50%)
Dec 22, 2009 0.6911 0.7066 0.6859 0.6885 310,614 -0.01(-0.75%)
Dec 21, 2009 0.6937 0.6963 0.6756 0.6937 624,484 +0.01(+1.52%)
Dec 18, 2009 0.6756 0.6911 0.6704 0.6833 395,756 +0.01(+1.15%)
Dec 17, 2009 0.6782 0.6833 0.6678 0.6756 290,759 -0.01(-0.76%)
Dec 16, 2009 0.6678 0.6833 0.6678 0.6807 347,772 +0.01(+1.94%)
Dec 15, 2009 0.6574 0.6704 0.6574 0.6678 460,249 +0.01(+0.78%)
Dec 14, 2009 0.6626 0.6626 0.6574 0.6626 330,522 +0.01(+1.19%)
Dec 11, 2009 0.6497 0.6626 0.6471 0.6549 342,846 +0.01(+1.20%)
Dec 10, 2009 0.6471 0.6523 0.6445 0.6471 298,544 +0.00(+0.00%)
Dec 09, 2009 0.6471 0.6523 0.6445 0.6471 406,466 -0.01(-0.79%)
Dec 08, 2009 0.6471 0.6523 0.6445 0.6523 391,364 +0.01(+0.80%)
Dec 07, 2009 0.6471 0.6523 0.6367 0.6471 833,443 +0.00(+0.40%)
Dec 04, 2009 0.6367 0.6445 0.6367 0.6445 215,117 +0.01(+1.22%)
Dec 03, 2009 0.6471 0.6471 0.6290 0.6367 183,873 +0.00(+0.00%)
Dec 02, 2009 0.6238 0.6367 0.6238 0.6367 256,417 +0.01(+1.65%)
Dec 01, 2009 0.6238 0.6341 0.6212 0.6264 278,922 +0.00(+0.00%)
Nov 30, 2009 0.6290 0.6290 0.6212 0.6264 127,532 +0.01(+0.83%)
Nov 27, 2009 0.6212 0.6341 0.6134 0.6212 83,941 -0.01(-0.83%)
Nov 25, 2009 0.6264 0.6341 0.6212 0.6264 211,064 -0.00(-0.41%)
Nov 24, 2009 0.6186 0.6290 0.6160 0.6290 290,806 +0.01(+1.99%)
Nov 23, 2009 0.6212 0.6212 0.6134 0.6167 141,325 -0.00(-0.31%)
Nov 20, 2009 0.6160 0.6341 0.6109 0.6186 607,435 +0.01(+1.27%)
Nov 19, 2009 0.6160 0.6160 0.6109 0.6109 159,753 -0.01(-0.84%)
Nov 18, 2009 0.6109 0.6160 0.6083 0.6160 149,817 +0.01(+0.85%)
Nov 17, 2009 0.6134 0.6160 0.6109 0.6109 200,671 +0.00(+0.00%)
Nov 16, 2009 0.6134 0.6186 0.6109 0.6109 274,305 -0.01(-1.26%)
Nov 13, 2009 0.6160 0.6186 0.6057 0.6186 202,078 +0.01(+1.27%)
Nov 12, 2009 0.6134 0.6212 0.6109 0.6109 265,485 -0.00(-0.42%)
Nov 11, 2009 0.6186 0.6212 0.6134 0.6134 209,468 +0.00(+0.00%)
Nov 10, 2009 0.6212 0.6212 0.6109 0.6134 269,931 -0.01(-1.25%)
Nov 09, 2009 0.6290 0.6290 0.6186 0.6212 239,920 +0.00(+0.00%)
Nov 06, 2009 0.6160 0.6316 0.6160 0.6212 261,552 +0.00(+0.42%)
Nov 05, 2009 0.6316 0.6316 0.6186 0.6186 196,951 -0.00(-0.42%)
Nov 04, 2009 0.6212 0.6316 0.6134 0.6212 254,930 +0.00(+0.00%)
Nov 03, 2009 0.6057 0.6290 0.6057 0.6212 197,113 +0.01(+1.27%)
Nov 02, 2009 0.6109 0.6264 0.6059 0.6134 363,825 -0.00(-0.42%)
Oct 30, 2009 0.6316 0.6316 0.6109 0.6160 388,010 -0.01(-1.65%)
Oct 29, 2009 0.6316 0.6393 0.6238 0.6264 394,663 -0.01(-0.82%)
Oct 28, 2009 0.6316 0.6393 0.6290 0.6316 312,874 -0.00(-0.41%)
Oct 27, 2009 0.6367 0.6367 0.6316 0.6341 122,649 +0.00(+0.00%)
Oct 26, 2009 0.6393 0.6393 0.6341 0.6341 205,025 +0.00(+0.00%)
Oct 23, 2009 0.6367 0.6368 0.6316 0.6341 131,249 +0.00(+0.00%)
Oct 22, 2009 0.6341 0.6393 0.6290 0.6341 125,998 +0.00(+0.00%)
Oct 21, 2009 0.6290 0.6367 0.6290 0.6341 105,406 +0.00(+0.41%)
Oct 20, 2009 0.6316 0.6339 0.6316 0.6316 115,602 +0.01(+0.83%)
Oct 19, 2009 0.6316 0.6316 0.6264 0.6264 161,588 -0.00(-0.41%)
Oct 16, 2009 0.6367 0.6367 0.6238 0.6290 278,991 -0.00(-0.41%)
Oct 15, 2009 0.6341 0.6393 0.6316 0.6316 175,756 -0.01(-1.21%)
Oct 14, 2009 0.6316 0.6393 0.6316 0.6393 241,809 +0.01(+1.23%)
Oct 13, 2009 0.6264 0.6445 0.6264 0.6316 238,062 -0.00(-0.41%)
Oct 12, 2009 0.6341 0.6367 0.6264 0.6341 317,000 +0.00(+0.00%)
Oct 09, 2009 0.6290 0.6393 0.6290 0.6341 287,008 +0.01(+0.82%)
Oct 08, 2009 0.6445 0.6445 0.6290 0.6290 199,968 -0.01(-0.82%)
Oct 07, 2009 0.6367 0.6445 0.6290 0.6341 520,554 +0.00(+0.00%)
Oct 06, 2009 0.6264 0.6341 0.6264 0.6341 166,178 +0.01(+1.24%)
Oct 05, 2009 0.6238 0.6264 0.6186 0.6264 251,190 +0.00(+0.41%)
Oct 02, 2009 0.6290 0.6341 0.6238 0.6238 151,176 -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.