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 )

1.670 +0.010 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2013 1.119 1.119 1.101 1.101 335,016 -0.01(-1.26%)
Feb 27, 2013 1.112 1.122 1.112 1.115 138,335 +0.00(+0.32%)
Feb 26, 2013 1.119 1.122 1.112 1.112 73,325 -0.00(-0.31%)
Feb 22, 2013 1.115 1.119 1.111 1.115 105,961 -0.00(-0.31%)
Feb 21, 2013 1.115 1.122 1.108 1.119 94,561 +0.01(+0.63%)
Feb 20, 2013 1.119 1.119 1.105 1.112 168,143 -0.00(-0.31%)
Feb 19, 2013 1.119 1.122 1.112 1.115 225,949 -0.00(-0.31%)
Feb 15, 2013 1.112 1.122 1.112 1.119 112,495 -0.01(-0.62%)
Feb 14, 2013 1.122 1.129 1.108 1.126 280,862 +0.01(+0.94%)
Feb 13, 2013 1.126 1.133 1.115 1.115 246,182 -0.01(-0.93%)
Feb 12, 2013 1.137 1.137 1.126 1.126 167,576 -0.01(-0.59%)
Feb 11, 2013 1.129 1.133 1.126 1.133 137,166 +0.01(+0.62%)
Feb 08, 2013 1.129 1.129 1.119 1.126 85,495 -0.00(-0.31%)
Feb 07, 2013 1.122 1.129 1.115 1.129 112,538 +0.00(+0.31%)
Feb 06, 2013 1.122 1.133 1.122 1.126 159,909 -0.00(-0.31%)
Feb 04, 2013 1.136 1.136 1.122 1.129 63,553 -0.01(-0.61%)
Feb 01, 2013 1.133 1.136 1.129 1.136 156,419 +0.00(+0.00%)
Jan 31, 2013 1.154 1.154 1.133 1.136 214,076 -0.00(-0.31%)
Jan 30, 2013 1.133 1.143 1.133 1.140 205,221 +0.00(+0.00%)
Jan 29, 2013 1.150 1.150 1.136 1.140 212,507 -0.01(-0.91%)
Jan 28, 2013 1.140 1.164 1.136 1.150 359,928 +0.01(+0.92%)
Jan 25, 2013 1.133 1.140 1.129 1.140 185,030 +0.01(+0.62%)
Jan 24, 2013 1.133 1.133 1.129 1.133 132,604 +0.00(+0.31%)
Jan 23, 2013 1.126 1.133 1.126 1.129 121,201 +0.00(+0.00%)
Jan 22, 2013 1.122 1.129 1.122 1.129 121,875 +0.00(+0.00%)
Jan 18, 2013 1.119 1.129 1.115 1.129 160,867 +0.01(+0.93%)
Jan 17, 2013 1.133 1.136 1.119 1.119 135,605 -0.01(-1.23%)
Jan 16, 2013 1.122 1.133 1.119 1.133 74,109 +0.01(+0.62%)
Jan 15, 2013 1.129 1.129 1.115 1.126 259,722 +0.00(+0.34%)
Jan 14, 2013 1.118 1.132 1.105 1.122 311,366 -0.00(-0.31%)
Jan 11, 2013 1.105 1.125 1.105 1.125 120,683 +0.02(+2.20%)
Jan 10, 2013 1.118 1.118 1.101 1.101 144,484 -0.01(-1.24%)
Jan 09, 2013 1.105 1.115 1.101 1.115 175,511 +0.02(+1.90%)
Jan 08, 2013 1.115 1.125 1.091 1.094 328,911 -0.02(-1.55%)
Jan 07, 2013 1.118 1.125 1.101 1.111 170,116 +0.01(+0.62%)
Jan 04, 2013 1.105 1.122 1.098 1.105 297,968 +0.00(+0.31%)
Jan 03, 2013 1.080 1.101 1.080 1.101 224,816 +0.02(+1.60%)
Jan 02, 2013 1.084 1.087 1.063 1.084 131,534 +0.02(+1.95%)
Dec 31, 2012 1.077 1.077 1.063 1.063 153,171 -0.01(-0.65%)
Dec 28, 2012 1.080 1.084 1.067 1.070 247,542 -0.00(-0.32%)
Dec 27, 2012 1.094 1.094 1.070 1.073 301,777 -0.02(-1.90%)
Dec 26, 2012 1.080 1.094 1.080 1.094 163,771 +0.01(+1.28%)
Dec 24, 2012 1.070 1.084 1.070 1.080 132,057 +0.01(+0.64%)
Dec 21, 2012 1.080 1.094 1.070 1.073 378,230 -0.00(-0.32%)
Dec 20, 2012 1.091 1.098 1.077 1.077 172,750 -0.01(-0.61%)
Dec 19, 2012 1.108 1.108 1.080 1.083 219,718 -0.02(-2.21%)
Dec 18, 2012 1.108 1.108 1.084 1.108 246,456 +0.01(+0.66%)
Dec 17, 2012 1.090 1.101 1.087 1.101 236,206 +0.01(+0.94%)
Dec 14, 2012 1.077 1.090 1.076 1.090 107,591 +0.01(+1.27%)
Dec 13, 2012 1.077 1.077 1.066 1.077 117,436 +0.00(+0.00%)
Dec 12, 2012 1.070 1.077 1.070 1.077 87,909 +0.01(+0.64%)
Dec 11, 2012 1.087 1.087 1.063 1.070 255,351 -0.01(-0.64%)
Dec 10, 2012 1.104 1.104 1.070 1.077 326,285 -0.02(-1.88%)
Dec 07, 2012 1.097 1.097 1.073 1.097 353,255 +0.00(+0.31%)
Dec 06, 2012 1.080 1.094 1.080 1.094 211,030 +0.01(+0.63%)
Dec 05, 2012 1.080 1.087 1.073 1.087 170,868 +0.00(+0.32%)
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.