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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Mar 31, 2021 1.909 1.916 1.865 1.865 107,563 -0.02(-1.17%)
Mar 30, 2021 1.905 1.905 1.887 1.887 28,478 -0.03(-1.54%)
Mar 29, 2021 1.857 1.916 1.857 1.916 371,529 +0.06(+3.38%)
Mar 26, 2021 1.865 1.872 1.850 1.854 150,059 -0.01(-0.59%)
Mar 25, 2021 1.850 1.868 1.850 1.865 28,307 +0.01(+0.40%)
Mar 24, 2021 1.872 1.872 1.850 1.857 52,401 +0.00(+0.00%)
Mar 23, 2021 1.843 1.865 1.843 1.857 46,286 +0.01(+0.39%)
Mar 22, 2021 1.857 1.865 1.843 1.850 72,856 +0.01(+0.40%)
Mar 19, 2021 1.850 1.857 1.835 1.843 180,179 -0.01(-0.79%)
Mar 18, 2021 1.857 1.869 1.850 1.857 134,506 +0.00(+0.00%)
Mar 17, 2021 1.865 1.879 1.857 1.857 77,330 -0.01(-0.40%)
Mar 16, 2021 1.857 1.870 1.850 1.865 209,321 +0.01(+0.78%)
Mar 15, 2021 1.865 1.872 1.850 1.850 73,717 -0.01(-0.39%)
Mar 12, 2021 1.865 1.865 1.843 1.858 143,575 +0.01(+0.40%)
Mar 11, 2021 1.865 1.879 1.843 1.850 215,106 +0.00(+0.00%)
Mar 10, 2021 1.850 1.865 1.850 1.850 96,493 -0.01(-0.39%)
Mar 09, 2021 1.865 1.872 1.843 1.857 71,288 +0.01(+0.39%)
Mar 08, 2021 1.843 1.865 1.836 1.850 159,702 +0.01(+0.80%)
Mar 05, 2021 1.850 1.872 1.828 1.836 147,130 -0.01(-0.79%)
Mar 04, 2021 1.865 1.872 1.836 1.850 115,235 -0.01(-0.78%)
Mar 03, 2021 1.872 1.872 1.858 1.865 98,383 +0.00(+0.00%)
Mar 02, 2021 1.865 1.893 1.861 1.865 120,934 -0.01(-0.78%)
Mar 01, 2021 1.887 1.894 1.865 1.879 81,475 +0.01(+0.78%)
Feb 26, 2021 1.865 1.879 1.850 1.865 57,977 +0.02(+1.19%)
Feb 25, 2021 1.879 1.894 1.843 1.843 89,437 -0.04(-1.95%)
Feb 24, 2021 1.872 1.894 1.872 1.879 39,003 +0.01(+0.78%)
Feb 23, 2021 1.865 1.894 1.858 1.865 57,638 +0.00(+0.00%)
Feb 22, 2021 1.887 1.887 1.858 1.865 95,485 -0.03(-1.54%)
Feb 19, 2021 1.901 1.916 1.872 1.894 124,295 +0.02(+0.82%)
Feb 18, 2021 1.879 1.921 1.872 1.879 48,507 -0.00(-0.04%)
Feb 17, 2021 1.894 1.901 1.872 1.879 81,351 -0.01(-0.77%)
Feb 16, 2021 1.894 1.916 1.887 1.894 76,233 -0.01(-0.78%)
Feb 12, 2021 1.887 1.923 1.887 1.909 130,743 +0.02(+1.15%)
Feb 11, 2021 1.851 1.902 1.836 1.887 214,999 +0.06(+3.17%)
Feb 10, 2021 1.836 1.851 1.822 1.829 68,180 -0.01(-0.39%)
Feb 09, 2021 1.822 1.844 1.822 1.836 85,225 +0.02(+1.20%)
Feb 08, 2021 1.815 1.829 1.807 1.815 144,767 +0.00(+0.00%)
Feb 05, 2021 1.829 1.829 1.815 1.815 180,478 -0.01(-0.79%)
Feb 04, 2021 1.815 1.829 1.815 1.829 516,637 +0.01(+0.40%)
Feb 03, 2021 1.815 1.829 1.807 1.822 68,603 +0.01(+0.40%)
Feb 02, 2021 1.829 1.836 1.800 1.815 100,255 +0.01(+0.40%)
Feb 01, 2021 1.815 1.822 1.807 1.807 111,497 -0.01(-0.80%)
Jan 29, 2021 1.851 1.858 1.818 1.822 85,279 -0.02(-1.18%)
Jan 28, 2021 1.851 1.851 1.815 1.844 82,858 +0.01(+0.40%)
Jan 27, 2021 1.844 1.851 1.800 1.836 93,996 +0.01(+0.80%)
Jan 26, 2021 1.829 1.836 1.808 1.822 80,795 +0.00(+0.00%)
Jan 25, 2021 1.807 1.822 1.800 1.822 111,559 +0.01(+0.80%)
Jan 22, 2021 1.815 1.818 1.807 1.807 75,497 -0.02(-1.19%)
Jan 21, 2021 1.858 1.858 1.807 1.829 161,504 +0.01(+0.80%)
Jan 20, 2021 1.807 1.836 1.807 1.815 78,501 +0.01(+0.81%)
Jan 19, 2021 1.815 1.844 1.800 1.800 102,397 +0.01(+0.39%)
Jan 15, 2021 1.815 1.829 1.779 1.793 209,549 -0.02(-1.19%)
Jan 14, 2021 1.829 1.871 1.815 1.815 75,609 -0.01(-0.79%)
Jan 13, 2021 1.836 1.857 1.822 1.829 95,031 -0.01(-0.78%)
Jan 12, 2021 1.829 1.851 1.829 1.843 70,087 +0.00(+0.00%)
Jan 11, 2021 1.822 1.851 1.822 1.843 105,505 +0.01(+0.39%)
Jan 08, 2021 1.843 1.872 1.829 1.836 78,181 -0.01(-0.39%)
Jan 07, 2021 1.879 1.879 1.836 1.843 67,032 -0.01(-0.78%)
Jan 06, 2021 1.858 1.858 1.843 1.858 33,586 +0.01(+0.39%)
Jan 05, 2021 1.843 1.851 1.829 1.851 76,265 +0.02(+1.18%)
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.