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 (%)
Mar 31, 2005 0.8826 0.8904 0.8800 0.8904 146,038 +0.00(+0.29%)
Mar 30, 2005 0.8619 0.8878 0.8593 0.8878 162,651 +0.02(+1.78%)
Mar 29, 2005 0.8749 0.8826 0.8723 0.8723 111,653 -0.01(-0.88%)
Mar 28, 2005 0.8749 0.8979 0.8749 0.8800 229,875 +0.01(+0.89%)
Mar 24, 2005 0.8438 0.8800 0.8412 0.8723 348,869 +0.02(+1.81%)
Mar 23, 2005 0.8904 0.8904 0.8335 0.8567 549,769 -0.03(-3.78%)
Mar 22, 2005 0.8697 0.8956 0.8697 0.8904 207,467 +0.02(+1.78%)
Mar 21, 2005 0.8749 0.8852 0.8723 0.8749 298,645 -0.00(-0.29%)
Mar 18, 2005 0.9007 0.9033 0.8775 0.8775 208,626 -0.02(-2.59%)
Mar 17, 2005 0.9007 0.9033 0.8930 0.9007 161,106 +0.01(+1.46%)
Mar 16, 2005 0.9007 0.9111 0.8878 0.8878 237,216 -0.02(-2.28%)
Mar 15, 2005 0.9085 0.9111 0.9007 0.9085 246,874 -0.01(-0.57%)
Mar 14, 2005 0.9240 0.9292 0.9114 0.9137 311,008 -0.01(-1.12%)
Mar 11, 2005 0.9292 0.9344 0.9189 0.9240 384,413 -0.01(-1.11%)
Mar 10, 2005 0.9370 0.9396 0.9292 0.9344 148,356 -0.00(-0.28%)
Mar 09, 2005 0.9396 0.9396 0.9344 0.9370 135,993 -0.01(-0.55%)
Mar 08, 2005 0.9396 0.9447 0.9396 0.9422 149,515 +0.00(+0.00%)
Mar 07, 2005 0.9473 0.9473 0.9396 0.9422 139,857 -0.00(-0.03%)
Mar 04, 2005 0.9344 0.9473 0.9344 0.9424 520,793 +0.01(+0.58%)
Mar 03, 2005 0.9370 0.9422 0.9344 0.9370 385,186 -0.00(-0.28%)
Mar 02, 2005 0.9396 0.9447 0.9370 0.9396 192,013 +0.00(+0.00%)
Mar 01, 2005 0.9396 0.9424 0.9393 0.9396 147,197 +0.00(+0.28%)
Feb 28, 2005 0.9422 0.9447 0.9318 0.9370 234,125 -0.01(-0.55%)
Feb 25, 2005 0.9396 0.9447 0.9344 0.9422 237,602 +0.00(+0.00%)
Feb 24, 2005 0.9318 0.9473 0.9292 0.9422 251,897 -0.01(-0.55%)
Feb 23, 2005 0.9370 0.9473 0.9344 0.9473 301,349 +0.01(+1.11%)
Feb 22, 2005 0.9266 0.9499 0.9240 0.9370 429,229 -0.01(-1.36%)
Feb 18, 2005 0.9499 0.9551 0.9450 0.9499 157,628 -0.01(-0.54%)
Feb 17, 2005 0.9499 0.9551 0.9499 0.9551 186,604 -0.00(-0.27%)
Feb 16, 2005 0.9525 0.9577 0.9499 0.9577 232,193 +0.01(+0.54%)
Feb 15, 2005 0.9525 0.9577 0.9499 0.9525 174,628 +0.00(+0.00%)
Feb 14, 2005 0.9525 0.9603 0.9447 0.9525 376,300 +0.01(+0.55%)
Feb 11, 2005 0.9551 0.9577 0.9422 0.9473 134,448 -0.00(-0.27%)
Feb 10, 2005 0.9525 0.9577 0.9422 0.9499 264,260 +0.00(+0.27%)
Feb 09, 2005 0.9525 0.9551 0.9473 0.9473 181,196 -0.01(-0.54%)
Feb 08, 2005 0.9473 0.9551 0.9447 0.9525 155,697 +0.00(+0.27%)
Feb 07, 2005 0.9473 0.9525 0.9447 0.9499 151,833 +0.00(+0.00%)
Feb 04, 2005 0.9473 0.9499 0.9396 0.9499 126,721 +0.01(+0.55%)
Feb 03, 2005 0.9370 0.9473 0.9344 0.9447 314,098 +0.01(+0.55%)
Feb 02, 2005 0.9318 0.9422 0.9318 0.9396 168,832 +0.00(+0.28%)
Feb 01, 2005 0.9370 0.9422 0.9266 0.9370 174,241 -0.00(-0.28%)
Jan 31, 2005 0.9344 0.9396 0.9344 0.9396 81,518 +0.01(+0.55%)
Jan 28, 2005 0.9344 0.9396 0.9344 0.9344 138,311 -0.00(-0.28%)
Jan 27, 2005 0.9422 0.9422 0.9344 0.9370 156,469 -0.01(-1.09%)
Jan 26, 2005 0.9525 0.9551 0.9447 0.9473 437,343 -0.01(-0.54%)
Jan 25, 2005 0.9447 0.9525 0.9447 0.9525 214,808 +0.01(+0.82%)
Jan 24, 2005 0.9447 0.9473 0.9344 0.9447 424,593 +0.01(+1.11%)
Jan 21, 2005 0.9396 0.9473 0.9318 0.9344 243,397 -0.00(-0.28%)
Jan 20, 2005 0.9292 0.9396 0.9215 0.9370 258,465 +0.02(+1.69%)
Jan 19, 2005 0.9266 0.9318 0.9215 0.9215 279,327 +0.00(+0.28%)
Jan 18, 2005 0.9396 0.9422 0.9163 0.9189 581,836 -0.01(-1.39%)
Jan 14, 2005 0.9447 0.9473 0.9318 0.9318 311,780 -0.01(-1.37%)
Jan 13, 2005 0.9473 0.9577 0.9447 0.9447 275,850 -0.01(-0.54%)
Jan 12, 2005 0.9525 0.9551 0.9422 0.9499 168,446 +0.00(+0.27%)
Jan 11, 2005 0.9680 0.9706 0.9422 0.9473 227,557 -0.01(-0.81%)
Jan 10, 2005 0.9396 0.9706 0.9292 0.9551 421,889 +0.02(+1.93%)
Jan 07, 2005 0.9396 0.9396 0.9266 0.9370 204,376 +0.01(+0.56%)
Jan 06, 2005 0.9266 0.9344 0.9240 0.9318 655,241 +0.00(+0.28%)
Jan 05, 2005 0.9318 0.9318 0.9240 0.9292 263,873 -0.00(-0.28%)
Jan 04, 2005 0.9292 0.9370 0.9266 0.9318 156,469 -0.01(-0.55%)
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.