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 +0.020 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2003 0.8413 0.8439 0.8284 0.8335 162,247 -0.01(-0.92%)
Feb 27, 2003 0.8284 0.8413 0.8154 0.8413 366,987 +0.02(+1.88%)
Feb 26, 2003 0.8258 0.8284 0.8206 0.8258 90,394 +0.00(+0.31%)
Feb 25, 2003 0.8284 0.8284 0.8102 0.8232 290,499 +0.01(+0.95%)
Feb 24, 2003 0.8128 0.8310 0.8102 0.8154 395,960 +0.01(+0.96%)
Feb 21, 2003 0.8284 0.8413 0.8077 0.8077 243,370 -0.01(-1.27%)
Feb 20, 2003 0.8284 0.8361 0.8128 0.8180 168,814 +0.00(+0.00%)
Feb 19, 2003 0.8077 0.8335 0.8051 0.8180 276,592 +0.02(+2.93%)
Feb 18, 2003 0.8077 0.8232 0.7947 0.7947 220,965 +0.00(+0.00%)
Feb 14, 2003 0.7895 0.8154 0.7895 0.7947 207,830 -0.00(-0.32%)
Feb 13, 2003 0.7999 0.8154 0.7895 0.7973 183,880 -0.01(-1.28%)
Feb 12, 2003 0.8284 0.8387 0.7766 0.8077 238,735 -0.01(-0.95%)
Feb 11, 2003 0.8465 0.8491 0.8154 0.8154 253,414 -0.02(-2.78%)
Feb 10, 2003 0.8465 0.8517 0.8335 0.8387 83,441 -0.01(-1.22%)
Feb 07, 2003 0.8387 0.8517 0.8361 0.8491 53,309 +0.02(+1.86%)
Feb 06, 2003 0.8491 0.8517 0.8335 0.8335 50,605 -0.01(-1.53%)
Feb 05, 2003 0.8465 0.8517 0.8284 0.8465 153,362 +0.01(+1.24%)
Feb 04, 2003 0.8491 0.8568 0.8361 0.8361 149,112 +0.00(+0.00%)
Feb 03, 2003 0.8543 0.8568 0.8284 0.8361 121,685 -0.02(-2.12%)
Jan 31, 2003 0.8387 0.8543 0.8361 0.8543 150,271 +0.02(+1.85%)
Jan 30, 2003 0.8154 0.8517 0.8154 0.8387 186,584 +0.02(+2.86%)
Jan 29, 2003 0.8284 0.8361 0.8077 0.8154 163,406 -0.00(-0.32%)
Jan 28, 2003 0.8387 0.8517 0.8077 0.8180 144,863 -0.01(-1.25%)
Jan 27, 2003 0.8491 0.8620 0.8180 0.8284 265,776 -0.03(-3.90%)
Jan 24, 2003 0.8594 0.8620 0.8491 0.8620 170,745 +0.01(+1.52%)
Jan 23, 2003 0.8568 0.8698 0.8439 0.8491 173,836 -0.01(-0.91%)
Jan 22, 2003 0.8568 0.8594 0.8465 0.8568 93,098 +0.01(+0.91%)
Jan 21, 2003 0.8543 0.8620 0.8439 0.8491 186,970 +0.00(+0.00%)
Jan 17, 2003 0.8594 0.8646 0.8335 0.8491 117,822 -0.01(-0.61%)
Jan 16, 2003 0.8543 0.8568 0.8413 0.8543 254,959 +0.00(+0.00%)
Jan 15, 2003 0.8491 0.8568 0.8387 0.8543 432,658 +0.00(+0.30%)
Jan 14, 2003 0.8387 0.8543 0.8284 0.8517 336,469 +0.01(+1.54%)
Jan 13, 2003 0.8284 0.8543 0.8232 0.8387 217,488 +0.01(+1.57%)
Jan 10, 2003 0.8491 0.8594 0.8180 0.8258 275,433 -0.02(-2.45%)
Jan 09, 2003 0.8025 0.8698 0.8025 0.8465 924,808 +0.04(+5.14%)
Jan 08, 2003 0.8025 0.8102 0.7973 0.8051 292,044 +0.00(+0.32%)
Jan 07, 2003 0.7844 0.8025 0.7844 0.8025 211,693 +0.02(+2.99%)
Jan 06, 2003 0.7688 0.7844 0.7688 0.7792 222,124 +0.01(+1.35%)
Jan 03, 2003 0.7662 0.7766 0.7611 0.7688 162,633 +0.01(+0.68%)
Jan 02, 2003 0.7559 0.7688 0.7559 0.7637 134,047 +0.01(+1.03%)
Dec 31, 2002 0.7455 0.7559 0.7429 0.7559 137,910 +0.01(+0.69%)
Dec 30, 2002 0.7559 0.7585 0.7429 0.7507 284,318 +0.00(+0.00%)
Dec 27, 2002 0.7533 0.7585 0.7507 0.7507 80,737 +0.00(+0.00%)
Dec 26, 2002 0.7507 0.7585 0.7429 0.7507 227,532 -0.01(-0.68%)
Dec 24, 2002 0.7481 0.7585 0.7455 0.7559 146,795 +0.00(+0.00%)
Dec 23, 2002 0.7559 0.7585 0.7455 0.7559 159,929 +0.01(+0.69%)
Dec 20, 2002 0.7507 0.7559 0.7378 0.7507 160,701 +0.01(+1.05%)
Dec 19, 2002 0.7404 0.7611 0.7404 0.7429 178,085 +0.00(+0.00%)
Dec 18, 2002 0.7585 0.7585 0.7429 0.7429 181,948 -0.01(-0.69%)
Dec 17, 2002 0.7611 0.7611 0.7455 0.7481 105,074 -0.01(-1.70%)
Dec 16, 2002 0.7585 0.7637 0.7481 0.7611 260,367 +0.01(+1.03%)
Dec 13, 2002 0.7637 0.7637 0.7507 0.7533 159,156 -0.00(-0.34%)
Dec 12, 2002 0.7533 0.7688 0.7533 0.7559 211,693 +0.00(+0.34%)
Dec 11, 2002 0.7637 0.7740 0.7533 0.7533 183,493 -0.01(-1.36%)
Dec 10, 2002 0.7766 0.7792 0.7611 0.7637 321,790 +0.00(+0.00%)
Dec 09, 2002 0.7637 0.7869 0.7611 0.7637 197,014 +0.00(+0.00%)
Dec 06, 2002 0.7688 0.7714 0.7611 0.7637 226,373 -0.00(-0.34%)
Dec 05, 2002 0.7611 0.7766 0.7585 0.7662 90,008 +0.01(+1.02%)
Dec 04, 2002 0.7637 0.7688 0.7481 0.7585 165,723 -0.01(-0.68%)
Dec 03, 2002 0.7740 0.7740 0.7507 0.7637 108,164 -0.01(-1.34%)
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.