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, 2022 1.839 1.855 1.823 1.839 131,566 +0.02(+1.32%)
Feb 25, 2022 1.815 1.831 1.807 1.815 105,191 +0.02(+1.34%)
Feb 24, 2022 1.751 1.799 1.719 1.791 603,132 -0.02(-0.88%)
Feb 23, 2022 1.831 1.831 1.799 1.807 95,936 -0.04(-2.16%)
Feb 22, 2022 1.839 1.847 1.823 1.847 61,429 +0.00(+0.00%)
Feb 18, 2022 1.847 0 -0.04(-2.12%)
Feb 17, 2022 1.863 1.927 1.831 1.887 198,820 +0.01(+0.43%)
Feb 16, 2022 1.799 1.927 1.799 1.879 464,673 +0.09(+4.91%)
Feb 15, 2022 1.791 1.807 1.791 1.791 51,345 -0.00(-0.07%)
Feb 14, 2022 1.777 1.793 1.777 1.793 71,914 +0.00(+0.00%)
Feb 11, 2022 1.824 1.832 1.769 1.793 106,513 -0.03(-1.74%)
Feb 10, 2022 1.856 1.856 1.800 1.824 97,967 -0.02(-0.86%)
Feb 09, 2022 1.848 1.857 1.840 1.840 42,286 +0.00(+0.00%)
Feb 08, 2022 1.848 1.848 1.824 1.840 104,205 +0.02(+0.87%)
Feb 07, 2022 1.824 1.832 1.816 1.824 49,453 +0.00(+0.00%)
Feb 04, 2022 1.848 1.848 1.816 1.824 188,973 -0.02(-0.86%)
Feb 03, 2022 1.856 1.832 1.840 77,670 -0.02(-1.28%)
Feb 02, 2022 1.880 1.880 1.864 1.864 89,625 +0.01(+0.43%)
Feb 01, 2022 1.864 1.880 1.848 1.856 159,538 +0.00(+0.00%)
Jan 31, 2022 1.904 1.840 1.856 182,950 +0.00(+0.00%)
Jan 28, 2022 1.840 1.863 1.836 1.856 21,475 +0.00(+0.09%)
Jan 27, 2022 1.872 1.880 1.840 1.854 68,677 +0.01(+0.78%)
Jan 26, 2022 1.872 1.873 1.832 1.840 65,734 +0.01(+0.43%)
Jan 25, 2022 1.848 1.879 1.825 1.832 168,967 -0.04(-2.12%)
Jan 24, 2022 2.007 2.007 1.824 1.872 469,658 -0.13(-6.72%)
Jan 21, 2022 2.038 2.054 2.007 2.007 70,358 -0.03(-1.56%)
Jan 20, 2022 2.046 2.062 2.038 2.038 78,105 +0.01(+0.39%)
Jan 19, 2022 2.046 2.062 2.030 2.030 87,400 -0.02(-0.78%)
Jan 18, 2022 2.054 2.070 2.046 2.046 128,634 +0.01(+0.73%)
Jan 14, 2022 2.032 0 -0.02(-0.77%)
Jan 13, 2022 2.071 2.079 2.032 2.047 53,251 -0.01(-0.38%)
Jan 12, 2022 2.071 2.080 2.047 2.055 73,162 +0.01(+0.38%)
Jan 11, 2022 2.055 2.079 2.047 2.047 456,609 +0.00(+0.00%)
Jan 10, 2022 2.055 2.087 2.047 2.047 218,477 -0.01(-0.38%)
Jan 07, 2022 2.071 2.091 2.055 2.055 68,445 +0.01(+0.38%)
Jan 06, 2022 2.063 2.087 2.047 2.047 33,834 -0.01(-0.38%)
Jan 05, 2022 2.181 2.181 2.055 2.055 121,473 -0.10(-4.74%)
Jan 04, 2022 2.142 2.173 2.142 2.158 74,106 -0.02(-0.72%)
Jan 03, 2022 2.158 2.181 2.102 2.173 42,929 +0.00(+0.00%)
Dec 31, 2021 2.181 2.205 2.165 2.173 43,342 +0.01(+0.28%)
Dec 30, 2021 2.189 2.197 2.142 2.167 25,868 +0.03(+1.18%)
Dec 29, 2021 2.126 2.150 2.071 2.142 59,781 +0.02(+1.12%)
Dec 28, 2021 2.165 2.165 2.087 2.118 59,118 +0.01(+0.37%)
Dec 27, 2021 2.118 2.142 2.039 2.110 90,908 +0.00(+0.00%)
Dec 23, 2021 2.126 2.126 2.071 2.110 58,011 +0.01(+0.37%)
Dec 22, 2021 2.055 2.110 2.008 2.102 83,857 +0.09(+4.71%)
Dec 21, 2021 2.032 2.057 1.976 2.008 278,528 -0.02(-1.16%)
Dec 20, 2021 2.118 2.130 2.016 2.032 129,594 -0.09(-4.09%)
Dec 17, 2021 2.165 2.165 2.103 2.118 119,895 -0.04(-1.80%)
Dec 16, 2021 2.173 2.205 2.150 2.157 75,704 -0.02(-0.75%)
Dec 15, 2021 2.213 2.228 2.158 2.173 111,474 -0.04(-1.71%)
Dec 14, 2021 2.284 2.322 2.150 2.211 73,192 -0.09(-3.88%)
Dec 13, 2021 2.332 2.332 2.292 2.300 19,386 -0.01(-0.34%)
Dec 10, 2021 2.253 2.332 2.230 2.308 126,257 +0.05(+2.43%)
Dec 09, 2021 2.332 2.332 2.230 2.253 38,585 -0.06(-2.70%)
Dec 08, 2021 2.339 2.339 2.300 2.316 19,089 +0.01(+0.33%)
Dec 07, 2021 2.300 2.316 2.292 2.308 53,626 +0.01(+0.34%)
Dec 06, 2021 2.339 2.339 2.292 2.300 61,155 +0.01(+0.34%)
Dec 03, 2021 2.292 2.324 2.285 2.292 71,611 -0.04(-1.68%)
Dec 02, 2021 2.308 2.339 2.292 2.332 50,700 +0.02(+0.68%)
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.