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 27, 2009 0.4090 0.4194 0.3779 0.4168 0 +0.01(+3.21%)
Feb 26, 2009 0.3935 0.4142 0.3935 0.4038 122,515 +0.01(+1.30%)
Feb 25, 2009 0.4064 0.4160 0.3805 0.3987 143,913 -0.01(-1.28%)
Feb 24, 2009 0.4271 0.4271 0.3702 0.4038 389,219 +0.00(+0.81%)
Feb 23, 2009 0.4038 0.4108 0.3780 0.4006 216,592 +0.01(+1.80%)
Feb 20, 2009 0.4038 0.4737 0.3805 0.3935 318,506 -0.02(-3.80%)
Feb 19, 2009 0.4012 0.4242 0.4012 0.4090 155,320 -0.00(-0.63%)
Feb 18, 2009 0.4427 0.4427 0.4116 0.4116 150,499 -0.03(-5.92%)
Feb 17, 2009 0.4530 0.4556 0.4349 0.4375 111,019 -0.02(-5.06%)
Feb 13, 2009 0.4685 0.4685 0.4608 0.4608 86,412 -0.01(-1.66%)
Feb 12, 2009 0.4685 0.4763 0.4660 0.4685 66,938 -0.01(-1.63%)
Feb 11, 2009 0.4867 0.4918 0.4763 0.4763 79,377 -0.01(-1.63%)
Feb 10, 2009 0.4841 0.5022 0.4841 0.4842 141,776 -0.01(-1.04%)
Feb 09, 2009 0.4893 0.4918 0.4867 0.4893 72,002 -0.02(-3.08%)
Feb 06, 2009 0.5177 0.5177 0.4944 0.5048 160,022 -0.01(-2.01%)
Feb 05, 2009 0.5151 0.5177 0.4996 0.5151 91,994 +0.00(+0.50%)
Feb 04, 2009 0.5048 0.5177 0.4944 0.5126 154,057 +0.01(+1.02%)
Feb 03, 2009 0.5022 0.5144 0.4996 0.5074 76,132 -0.00(-0.51%)
Feb 02, 2009 0.5100 0.5177 0.5048 0.5100 175,165 +0.00(+0.00%)
Jan 30, 2009 0.5126 0.5151 0.5048 0.5100 0 +0.00(+0.00%)
Jan 29, 2009 0.4763 0.5100 0.4737 0.5100 190,806 +0.02(+4.79%)
Jan 28, 2009 0.4711 0.4867 0.4711 0.4867 55,469 +0.00(+0.53%)
Jan 27, 2009 0.4944 0.4944 0.4582 0.4841 216,093 +0.02(+3.89%)
Jan 26, 2009 0.4763 0.4763 0.4634 0.4660 72,142 -0.01(-2.70%)
Jan 23, 2009 0.4660 0.5048 0.4634 0.4789 148,888 +0.01(+1.09%)
Jan 22, 2009 0.4582 0.4762 0.4504 0.4737 162,695 +0.02(+4.57%)
Jan 21, 2009 0.4478 0.5333 0.4478 0.4530 283,685 +0.00(+0.00%)
Jan 20, 2009 0.4608 0.4660 0.4379 0.4530 156,950 -0.00(-0.57%)
Jan 16, 2009 0.4530 0.4556 0.4401 0.4556 209,978 +0.02(+3.53%)
Jan 15, 2009 0.4582 0.4660 0.4349 0.4401 96,722 -0.02(-3.95%)
Jan 14, 2009 0.4660 0.4758 0.4556 0.4582 73,223 -0.02(-3.80%)
Jan 13, 2009 0.4918 0.4970 0.4660 0.4763 114,948 -0.00(-0.54%)
Jan 12, 2009 0.4556 0.4967 0.4556 0.4789 155,849 +0.02(+3.35%)
Jan 09, 2009 0.4685 0.4685 0.4478 0.4634 161,204 -0.01(-1.65%)
Jan 08, 2009 0.4608 0.4711 0.4478 0.4711 41,542 -0.00(-0.55%)
Jan 07, 2009 0.4634 0.4737 0.4608 0.4737 17,124 -0.00(-0.54%)
Jan 06, 2009 0.4582 0.4763 0.4349 0.4763 256,910 +0.03(+6.98%)
Jan 05, 2009 0.4504 0.4556 0.4401 0.4452 145,678 -0.02(-3.37%)
Jan 02, 2009 0.4271 0.4634 0.4142 0.4608 0 +0.05(+11.25%)
Jan 01, 2009 0.4168 0.4401 0.3831 0.4142 0 +0.00(+0.00%)
Dec 31, 2008 0.4168 0.4401 0.3831 0.4142 408,240 -0.01(-1.23%)
Dec 30, 2008 0.3779 0.5410 0.3754 0.4194 292,021 +0.03(+8.72%)
Dec 29, 2008 0.3831 0.4219 0.3831 0.3857 110,803 -0.00(-0.67%)
Dec 26, 2008 0.4116 0.4116 0.3831 0.3883 208,974 -0.01(-3.28%)
Dec 24, 2008 0.3728 0.4015 0.3728 0.4015 93,523 +0.02(+4.09%)
Dec 23, 2008 0.3676 0.4142 0.3676 0.3857 184,818 +0.01(+1.94%)
Dec 22, 2008 0.3598 0.3784 0.3572 0.3784 136,017 +0.02(+4.41%)
Dec 19, 2008 0.3469 0.3805 0.3391 0.3624 160,620 +0.02(+4.48%)
Dec 18, 2008 0.3391 0.3754 0.3262 0.3469 431,013 +0.03(+8.94%)
Dec 17, 2008 0.3132 0.3313 0.3119 0.3184 153,470 +0.01(+1.65%)
Dec 16, 2008 0.2951 0.3443 0.2951 0.3132 224,658 +0.02(+6.14%)
Dec 15, 2008 0.2977 0.3106 0.2848 0.2951 220,138 +0.00(+0.88%)
Dec 12, 2008 0.3055 0.3106 0.2925 0.2925 201,379 -0.02(-5.83%)
Dec 11, 2008 0.3184 0.3728 0.3055 0.3106 166,596 -0.01(-3.23%)
Dec 10, 2008 0.3236 0.3417 0.3106 0.3210 160,284 -0.01(-3.88%)
Dec 09, 2008 0.3236 0.3365 0.3236 0.3339 240,616 +0.01(+1.57%)
Dec 08, 2008 0.3546 0.3598 0.3288 0.3288 190,230 -0.01(-2.31%)
Dec 05, 2008 0.3624 0.3676 0.3313 0.3365 120,001 -0.03(-7.14%)
Dec 04, 2008 0.4064 0.4116 0.3624 0.3624 258,872 -0.04(-9.15%)
Dec 03, 2008 0.3851 0.3989 0.3728 0.3989 181,539 +0.03(+7.01%)
Dec 02, 2008 0.3598 0.3728 0.3546 0.3728 235,320 +0.01(+3.60%)
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.