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 UNCHANGED
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 18, 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 29, 2008 0.7929 0.7929 0.7724 0.7904 109,502 -0.01(-0.65%)
Feb 28, 2008 0.7827 0.7981 0.7791 0.7955 104,826 +0.02(+2.99%)
Feb 27, 2008 0.7878 0.7929 0.7724 0.7724 218,312 -0.06(-6.81%)
Feb 26, 2008 0.7827 0.8443 0.7673 0.8289 421,808 +0.06(+7.67%)
Feb 25, 2008 0.7698 0.7801 0.7673 0.7698 77,548 +0.00(+0.33%)
Feb 22, 2008 0.7775 0.7852 0.7673 0.7673 58,453 -0.02(-1.97%)
Feb 21, 2008 0.7673 0.7865 0.7647 0.7827 101,709 +0.01(+0.66%)
Feb 20, 2008 0.7750 0.7827 0.7647 0.7775 129,338 -0.01(-0.66%)
Feb 19, 2008 0.7750 0.7929 0.7699 0.7827 33,903 +0.01(+0.99%)
Feb 18, 2008 0.7698 0.7929 0.7621 0.7750 0 +0.00(+0.00%)
Feb 15, 2008 0.7698 0.7929 0.7621 0.7750 75,210 +0.00(+0.33%)
Feb 14, 2008 0.7904 0.8032 0.7698 0.7724 160,750 -0.01(-1.31%)
Feb 13, 2008 0.8135 0.8135 0.7775 0.7827 65,467 -0.01(-0.65%)
Feb 12, 2008 0.7955 0.8135 0.6826 0.7878 66,520 +0.01(+1.32%)
Feb 11, 2008 0.7750 0.7852 0.7698 0.7775 77,770 -0.01(-1.30%)
Feb 08, 2008 0.8212 0.8212 0.7801 0.7878 116,517 -0.03(-3.46%)
Feb 07, 2008 0.8212 0.8314 0.8160 0.8160 49,880 -0.02(-1.85%)
Feb 06, 2008 0.8417 0.8417 0.8161 0.8314 178,088 -0.01(-0.61%)
Feb 05, 2008 0.8237 0.8417 0.8186 0.8366 244,725 +0.01(+1.24%)
Feb 04, 2008 0.8006 0.8366 0.7904 0.8263 350,331 +0.02(+2.55%)
Feb 01, 2008 0.7981 0.8109 0.7906 0.8058 216,667 +0.01(+0.96%)
Jan 31, 2008 0.7801 0.7981 0.7775 0.7981 139,508 +0.03(+3.32%)
Jan 30, 2008 0.7750 0.7878 0.7724 0.7724 123,142 +0.00(+0.00%)
Jan 29, 2008 0.7801 0.7981 0.7724 0.7724 366,698 +0.00(+0.33%)
Jan 28, 2008 0.7827 0.7827 0.7698 0.7698 259,143 -0.01(-0.66%)
Jan 25, 2008 0.7698 0.8006 0.7621 0.7750 251,303 +0.00(+0.33%)
Jan 24, 2008 0.7596 0.7878 0.7570 0.7724 220,564 +0.01(+1.69%)
Jan 23, 2008 0.7673 0.7698 0.7493 0.7596 155,338 -0.01(-0.67%)
Jan 22, 2008 0.7647 0.7724 0.7493 0.7647 227,968 -0.02(-2.93%)
Jan 21, 2008 0.8058 0.8058 0.7801 0.7878 0 +0.00(+0.00%)
Jan 18, 2008 0.8058 0.8058 0.7801 0.7878 173,022 -0.00(-0.32%)
Jan 17, 2008 0.8058 0.8237 0.7878 0.7904 205,366 -0.02(-1.91%)
Jan 16, 2008 0.8083 0.8160 0.7981 0.8057 323,540 +0.00(+0.32%)
Jan 15, 2008 0.8007 0.8109 0.7955 0.8032 259,143 +0.00(+0.38%)
Jan 14, 2008 0.7955 0.8212 0.7929 0.8001 278,628 +0.00(+0.58%)
Jan 11, 2008 0.7929 0.7981 0.7929 0.7955 78,327 +0.01(+0.65%)
Jan 10, 2008 0.7904 0.8006 0.7904 0.7904 224,461 -0.01(-1.28%)
Jan 09, 2008 0.7904 0.8006 0.7855 0.8006 158,603 +0.00(+0.32%)
Jan 08, 2008 0.8006 0.8058 0.7945 0.7981 22,602 +0.01(+0.97%)
Jan 07, 2008 0.7981 0.8006 0.7878 0.7904 79,107 +0.00(+0.33%)
Jan 04, 2008 0.8006 0.8109 0.7878 0.7878 257,195 -0.01(-1.60%)
Jan 03, 2008 0.8058 0.8083 0.8006 0.8006 92,356 -0.01(-0.95%)
Jan 02, 2008 0.7852 0.8314 0.7852 0.8083 269,190 +0.01(+1.61%)
Jan 01, 2008 0.7929 0.8006 0.7801 0.7955 305,411 +0.00(+0.00%)
Dec 31, 2007 0.7929 0.8006 0.7801 0.7955 305,411 +0.01(+0.98%)
Dec 28, 2007 0.7852 0.7955 0.7750 0.7878 153,833 -0.00(-0.32%)
Dec 27, 2007 0.7724 0.7904 0.7698 0.7904 870,567 +0.02(+2.67%)
Dec 26, 2007 0.7698 0.7750 0.7647 0.7698 180,036 -0.01(-0.66%)
Dec 24, 2007 0.7801 0.7801 0.7698 0.7750 167,956 -0.00(-0.33%)
Dec 21, 2007 0.7570 0.7775 0.7493 0.7775 242,387 +0.02(+3.06%)
Dec 20, 2007 0.7698 0.7698 0.7467 0.7544 280,187 -0.01(-1.51%)
Dec 19, 2007 0.7698 0.7750 0.7493 0.7660 347,993 -0.01(-1.16%)
Dec 18, 2007 0.7698 0.7852 0.7698 0.7750 211,601 +0.01(+0.67%)
Dec 17, 2007 0.7673 0.7724 0.7519 0.7698 346,824 +0.01(+0.67%)
Dec 14, 2007 0.7724 0.8340 0.7621 0.7647 224,461 -0.01(-1.00%)
Dec 13, 2007 0.7801 0.7801 0.7622 0.7724 109,502 -0.00(-0.33%)
Dec 12, 2007 0.7750 0.7827 0.7647 0.7750 245,894 -0.00(-0.33%)
Dec 11, 2007 0.7724 0.7852 0.7416 0.7775 294,605 +0.01(+0.94%)
Dec 10, 2007 0.7750 0.7775 0.7544 0.7703 490,619 +0.00(+0.06%)
Dec 07, 2007 0.7750 0.7801 0.7647 0.7698 181,205 -0.01(-1.32%)
Dec 06, 2007 0.7801 0.7827 0.7750 0.7801 52,997 +0.00(+0.00%)
Dec 05, 2007 0.7698 0.7827 0.7698 0.7801 102,488 +0.01(+0.66%)
Dec 04, 2007 0.7621 0.7801 0.7621 0.7750 63,246 -0.01(-0.98%)
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.