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 +0.005 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2024 1.685 1.685 1.666 1.685 58,101 +0.02(+1.17%)
Feb 28, 2024 1.666 1.676 1.666 1.666 10,111 +0.00(+0.00%)
Feb 27, 2024 1.656 1.676 1.656 1.666 56,820 +0.02(+1.18%)
Feb 26, 2024 1.656 1.666 1.646 1.646 44,451 -0.01(-0.59%)
Feb 23, 2024 1.656 1.676 1.656 1.656 39,363 +0.00(+0.00%)
Feb 22, 2024 1.676 1.676 1.656 1.656 35,390 -0.01(-0.58%)
Feb 21, 2024 1.671 1.675 1.656 1.666 32,801 -0.00(-0.01%)
Feb 20, 2024 1.666 1.676 1.659 1.666 28,524 +0.00(+0.00%)
Feb 16, 2024 1.685 1.685 1.666 1.666 38,754 -0.01(-0.58%)
Feb 15, 2024 1.676 1.685 1.676 1.676 38,791 +0.00(+0.00%)
Feb 14, 2024 1.666 1.681 1.666 1.676 29,258 +0.00(+0.00%)
Feb 13, 2024 1.676 1.695 1.666 1.676 49,876 -0.01(-0.30%)
Feb 12, 2024 1.700 1.700 1.671 1.681 33,579 +0.00(+0.00%)
Feb 09, 2024 1.671 1.710 1.671 1.681 80,218 +0.01(+0.52%)
Feb 08, 2024 1.679 1.690 1.671 1.672 25,790 +0.00(+0.06%)
Feb 07, 2024 1.671 1.681 1.671 1.671 35,469 -0.01(-0.57%)
Feb 06, 2024 1.661 1.681 1.661 1.681 30,329 +0.01(+0.58%)
Feb 05, 2024 1.661 1.690 1.652 1.671 59,016 +0.00(+0.00%)
Feb 02, 2024 1.671 1.690 1.661 1.671 91,697 +0.00(+0.00%)
Feb 01, 2024 1.671 1.671 1.661 1.671 22,098 +0.01(+0.58%)
Jan 31, 2024 1.671 1.671 1.652 1.661 26,760 +0.01(+0.58%)
Jan 30, 2024 1.652 1.671 1.652 1.652 37,918 +0.00(+0.00%)
Jan 29, 2024 1.652 1.661 1.642 1.652 66,209 +0.01(+0.59%)
Jan 26, 2024 1.643 1.657 1.642 1.642 78,435 -0.00(-0.29%)
Jan 25, 2024 1.652 1.652 1.642 1.647 8,258 +0.00(+0.29%)
Jan 24, 2024 1.632 1.652 1.632 1.642 91,666 +0.00(+0.00%)
Jan 23, 2024 1.642 1.649 1.632 1.642 36,308 +0.01(+0.59%)
Jan 22, 2024 1.623 1.650 1.623 1.632 24,494 +0.00(+0.02%)
Jan 19, 2024 1.632 1.642 1.623 1.632 40,692 -0.00(-0.02%)
Jan 18, 2024 1.652 1.652 1.632 1.632 89,781 -0.03(-1.74%)
Jan 17, 2024 1.652 1.661 1.652 1.661 23,481 +0.00(+0.00%)
Jan 16, 2024 1.671 1.666 1.652 1.661 20,238 +0.00(+0.28%)
Jan 12, 2024 1.666 1.666 1.657 1.657 62,886 +0.00(+0.00%)
Jan 11, 2024 1.657 1.666 1.647 1.657 21,923 -0.01(-0.57%)
Jan 10, 2024 1.647 1.666 1.647 1.666 37,115 +0.02(+1.16%)
Jan 09, 2024 1.657 1.657 1.647 1.647 22,500 -0.01(-0.58%)
Jan 08, 2024 1.647 1.657 1.647 1.657 17,266 +0.01(+0.58%)
Jan 05, 2024 1.647 1.657 1.647 1.647 4,730 +0.00(+0.00%)
Jan 04, 2024 1.637 1.657 1.637 1.647 53,180 +0.02(+1.18%)
Jan 03, 2024 1.638 1.638 1.618 1.628 57,080 +0.00(+0.00%)
Jan 02, 2024 1.657 1.666 1.628 1.628 142,602 -0.02(-1.16%)
Dec 29, 2023 1.666 1.666 1.638 1.647 68,958 +0.01(+0.59%)
Dec 28, 2023 1.647 1.647 1.628 1.638 82,326 -0.01(-0.58%)
Dec 27, 2023 1.638 1.666 1.638 1.647 134,521 +0.01(+0.59%)
Dec 26, 2023 1.638 1.647 1.628 1.638 116,541 +0.01(+0.59%)
Dec 22, 2023 1.628 1.638 1.609 1.628 46,906 +0.01(+0.59%)
Dec 21, 2023 1.609 1.628 1.609 1.618 47,226 +0.02(+1.20%)
Dec 20, 2023 1.609 1.628 1.599 1.599 41,095 -0.03(-1.76%)
Dec 19, 2023 1.628 1.628 1.609 1.628 70,333 +0.02(+1.44%)
Dec 18, 2023 1.614 1.624 1.605 1.605 95,882 -0.01(-0.59%)
Dec 15, 2023 1.662 1.662 1.605 1.614 25,572 -0.00(-0.29%)
Dec 14, 2023 1.595 1.624 1.595 1.619 51,354 +0.02(+1.49%)
Dec 13, 2023 1.576 1.595 1.548 1.595 293,204 +0.02(+1.20%)
Dec 12, 2023 1.581 1.586 1.567 1.576 125,449 -0.01(-0.60%)
Dec 11, 2023 1.614 1.614 1.567 1.586 177,384 -0.01(-0.60%)
Dec 08, 2023 1.586 1.595 1.586 1.595 15,232 +0.00(+0.00%)
Dec 07, 2023 1.605 1.605 1.586 1.595 95,313 +0.01(+0.60%)
Dec 06, 2023 1.586 1.595 1.576 1.586 63,567 +0.01(+0.60%)
Dec 05, 2023 1.576 1.586 1.576 1.576 69,968 +0.00(+0.00%)
Dec 04, 2023 1.586 1.586 1.567 1.576 15,172 +0.00(+0.00%)
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.