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, 2015 1.147 1.147 1.130 1.134 152,672 +0.00(+0.00%)
Feb 26, 2015 1.134 1.143 1.134 1.134 58,881 +0.00(+0.36%)
Feb 25, 2015 1.134 1.143 1.130 1.130 110,399 -0.00(-0.36%)
Feb 24, 2015 1.138 1.138 1.134 1.134 34,247 -0.00(-0.36%)
Feb 23, 2015 1.130 1.138 1.126 1.138 107,078 +0.01(+0.73%)
Feb 20, 2015 1.138 1.138 1.126 1.130 155,285 -0.00(-0.36%)
Feb 19, 2015 1.138 1.138 1.126 1.134 45,788 +0.00(+0.00%)
Feb 18, 2015 1.138 1.138 1.134 1.134 157,066 +0.00(+0.00%)
Feb 17, 2015 1.147 1.147 1.130 1.134 126,656 -0.01(-0.47%)
Feb 13, 2015 1.127 1.140 1.140 1.140 842,647 +0.02(+1.82%)
Feb 12, 2015 1.115 1.119 1.111 1.119 38,097 +0.01(+0.74%)
Feb 11, 2015 1.111 1.114 1.107 1.111 34,325 +0.00(+0.00%)
Feb 10, 2015 1.111 1.119 1.107 1.111 24,831 +0.00(+0.00%)
Feb 09, 2015 1.111 1.115 1.107 1.111 27,659 +0.00(+0.37%)
Feb 06, 2015 1.111 1.111 1.107 1.107 52,578 +0.00(+0.00%)
Feb 05, 2015 1.123 1.123 1.107 1.107 77,919 -0.01(-1.09%)
Feb 04, 2015 1.099 1.119 1.091 1.119 412,973 +0.02(+1.86%)
Feb 03, 2015 1.087 1.107 1.087 1.099 113,079 +0.01(+1.13%)
Feb 02, 2015 1.099 1.099 1.087 1.087 90,429 -0.00(-0.38%)
Jan 30, 2015 1.099 1.099 1.095 1.091 107,835 -0.00(-0.37%)
Jan 29, 2015 1.087 1.103 1.087 1.095 138,623 +0.01(+0.75%)
Jan 28, 2015 1.103 1.103 1.087 1.087 97,056 -0.01(-1.12%)
Jan 27, 2015 1.095 1.099 1.091 1.099 106,082 +0.00(+0.37%)
Jan 26, 2015 1.099 1.103 1.091 1.095 182,398 -0.00(-0.37%)
Jan 23, 2015 1.082 1.099 1.080 1.099 347,632 +0.02(+1.89%)
Jan 22, 2015 1.091 1.091 1.078 1.078 74,388 -0.00(-0.38%)
Jan 21, 2015 1.078 1.087 1.074 1.082 86,781 +0.01(+0.76%)
Jan 20, 2015 1.078 1.078 1.074 1.074 56,608 +0.00(+0.00%)
Jan 16, 2015 1.078 1.082 1.074 1.074 57,753 +0.00(+0.00%)
Jan 15, 2015 1.082 1.087 1.074 1.074 55,783 -0.01(-1.13%)
Jan 14, 2015 1.087 1.087 1.078 1.087 43,074 +0.00(+0.07%)
Jan 13, 2015 1.091 1.091 1.082 1.086 59,129 +0.00(+0.19%)
Jan 12, 2015 1.088 1.088 1.076 1.084 35,821 -0.00(-0.34%)
Jan 09, 2015 1.076 1.091 1.076 1.087 61,398 +0.01(+0.90%)
Jan 08, 2015 1.072 1.084 1.072 1.078 91,873 +0.01(+0.57%)
Jan 07, 2015 1.072 1.076 1.067 1.072 63,798 +0.00(+0.00%)
Jan 06, 2015 1.076 1.076 1.067 1.072 53,859 -0.00(-0.38%)
Jan 05, 2015 1.080 1.080 1.067 1.076 72,143 +0.00(+0.00%)
Jan 02, 2015 1.080 1.084 1.072 1.076 106,461 -0.00(-0.38%)
Dec 31, 2014 1.084 1.080 1.080 1.080 132,799 +0.00(+0.00%)
Dec 30, 2014 1.067 1.080 1.067 1.080 149,344 +0.00(+0.38%)
Dec 29, 2014 1.084 1.084 1.072 1.076 122,023 -0.01(-0.75%)
Dec 26, 2014 1.067 1.088 1.055 1.084 258,762 +0.01(+1.14%)
Dec 24, 2014 1.088 1.072 1.072 1.072 108,161 -0.01(-1.12%)
Dec 23, 2014 1.080 1.084 1.072 1.084 89,116 +0.02(+1.52%)
Dec 22, 2014 1.076 1.076 1.067 1.067 108,092 -0.01(-0.75%)
Dec 19, 2014 1.063 1.092 1.063 1.076 501,717 +0.01(+1.15%)
Dec 18, 2014 1.063 1.080 1.059 1.063 124,265 +0.01(+1.16%)
Dec 17, 2014 1.035 1.051 1.023 1.051 543,821 +0.02(+1.97%)
Dec 16, 2014 1.031 1.035 1.019 1.031 320,094 -0.00(-0.20%)
Dec 15, 2014 1.041 1.049 1.029 1.033 323,192 +0.00(+0.00%)
Dec 12, 2014 1.049 1.049 1.033 1.033 112,028 -0.02(-1.53%)
Dec 11, 2014 1.057 1.061 1.049 1.049 249,133 -0.01(-0.76%)
Dec 10, 2014 1.073 1.073 1.049 1.057 549,929 -0.01(-1.13%)
Dec 09, 2014 1.073 1.073 1.065 1.069 239,656 -0.00(-0.37%)
Dec 08, 2014 1.077 1.079 1.073 1.073 269,032 -0.00(-0.37%)
Dec 05, 2014 1.085 1.085 1.077 1.077 192,158 -0.01(-0.74%)
Dec 04, 2014 1.085 1.092 1.085 1.085 123,010 +0.00(+0.00%)
Dec 03, 2014 1.089 1.093 1.085 1.085 71,792 -0.01(-0.74%)
Dec 02, 2014 1.093 1.093 1.085 1.093 211,895 +0.01(+0.74%)
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.