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 )

1.680 +0.010 (+0.60%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 3, 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 (%)
Apr 30, 2003 0.8724 0.8931 0.8698 0.8931 171,518 +0.02(+1.77%)
Apr 29, 2003 0.8698 0.8801 0.8672 0.8776 120,912 +0.00(+0.00%)
Apr 28, 2003 0.8724 0.8776 0.8620 0.8776 142,545 +0.01(+0.59%)
Apr 25, 2003 0.8750 0.8776 0.8620 0.8724 178,471 -0.00(-0.30%)
Apr 24, 2003 0.8698 0.8750 0.8672 0.8750 151,430 +0.00(+0.00%)
Apr 23, 2003 0.8672 0.8750 0.8672 0.8750 28,972 +0.01(+0.90%)
Apr 22, 2003 0.8620 0.8750 0.8620 0.8672 256,891 -0.01(-0.59%)
Apr 21, 2003 0.8698 0.8724 0.8620 0.8724 173,449 +0.00(+0.30%)
Apr 17, 2003 0.8620 0.8698 0.8568 0.8698 81,123 +0.01(+1.20%)
Apr 16, 2003 0.8491 0.8672 0.8491 0.8594 159,542 +0.01(+0.61%)
Apr 15, 2003 0.8465 0.8594 0.8465 0.8543 147,953 +0.01(+0.92%)
Apr 14, 2003 0.8543 0.8594 0.8465 0.8465 81,123 -0.00(-0.30%)
Apr 11, 2003 0.8491 0.8594 0.8439 0.8491 132,501 -0.01(-1.20%)
Apr 10, 2003 0.8465 0.8594 0.8439 0.8594 124,389 +0.01(+1.53%)
Apr 09, 2003 0.8439 0.8465 0.8413 0.8465 83,827 +0.00(+0.00%)
Apr 08, 2003 0.8465 0.8465 0.8413 0.8465 42,879 +0.01(+0.62%)
Apr 07, 2003 0.8439 0.8517 0.8413 0.8413 125,934 -0.01(-0.61%)
Apr 04, 2003 0.8413 0.8465 0.8413 0.8465 30,131 +0.00(+0.00%)
Apr 03, 2003 0.8413 0.8465 0.8413 0.8465 57,172 +0.01(+0.93%)
Apr 02, 2003 0.8335 0.8465 0.8335 0.8387 127,866 +0.00(+0.31%)
Apr 01, 2003 0.8284 0.8439 0.8284 0.8361 54,468 +0.01(+0.62%)
Mar 31, 2003 0.8335 0.8361 0.8284 0.8310 110,482 -0.01(-0.62%)
Mar 28, 2003 0.8258 0.8361 0.8258 0.8361 3,747,135 +0.01(+1.25%)
Mar 27, 2003 0.8387 0.8387 0.8258 0.8258 103,142 -0.01(-1.54%)
Mar 26, 2003 0.8258 0.8387 0.8258 0.8387 116,277 +0.00(+0.31%)
Mar 25, 2003 0.8206 0.8361 0.8206 0.8361 102,370 +0.02(+1.89%)
Mar 24, 2003 0.8310 0.8361 0.8180 0.8206 78,419 -0.01(-0.94%)
Mar 21, 2003 0.8258 0.8361 0.8232 0.8284 175,381 +0.00(+0.00%)
Mar 20, 2003 0.8310 0.8387 0.8258 0.8284 169,586 -0.01(-1.23%)
Mar 19, 2003 0.8310 0.8439 0.8310 0.8387 58,718 +0.01(+0.62%)
Mar 18, 2003 0.8335 0.8439 0.8310 0.8335 59,490 -0.01(-1.23%)
Mar 17, 2003 0.8439 0.8439 0.8335 0.8439 159,542 +0.00(+0.00%)
Mar 14, 2003 0.8439 0.8465 0.8361 0.8439 141,386 +0.01(+1.24%)
Mar 13, 2003 0.8491 0.8491 0.8258 0.8335 154,521 -0.01(-1.53%)
Mar 12, 2003 0.8465 0.8465 0.8361 0.8465 92,712 +0.00(+0.00%)
Mar 11, 2003 0.8491 0.8491 0.8361 0.8465 236,030 -0.01(-0.61%)
Mar 10, 2003 0.8465 0.8517 0.8413 0.8517 90,008 +0.00(+0.00%)
Mar 07, 2003 0.8543 0.8543 0.8413 0.8517 131,729 -0.00(-0.30%)
Mar 06, 2003 0.8517 0.8543 0.8413 0.8543 151,816 +0.00(+0.30%)
Mar 05, 2003 0.8413 0.8543 0.8335 0.8517 199,332 +0.02(+2.17%)
Mar 04, 2003 0.8413 0.8465 0.8310 0.8335 182,334 -0.01(-0.62%)
Mar 03, 2003 0.8310 0.8439 0.8310 0.8387 178,858 +0.01(+0.62%)
Feb 28, 2003 0.8413 0.8439 0.8284 0.8335 162,247 -0.01(-0.92%)
Feb 27, 2003 0.8284 0.8413 0.8154 0.8413 366,987 +0.02(+1.88%)
Feb 26, 2003 0.8258 0.8284 0.8206 0.8258 90,394 +0.00(+0.31%)
Feb 25, 2003 0.8284 0.8284 0.8102 0.8232 290,499 +0.01(+0.95%)
Feb 24, 2003 0.8128 0.8310 0.8102 0.8154 395,960 +0.01(+0.96%)
Feb 21, 2003 0.8284 0.8413 0.8077 0.8077 243,370 -0.01(-1.27%)
Feb 20, 2003 0.8284 0.8361 0.8128 0.8180 168,814 +0.00(+0.00%)
Feb 19, 2003 0.8077 0.8335 0.8051 0.8180 276,592 +0.02(+2.93%)
Feb 18, 2003 0.8077 0.8232 0.7947 0.7947 220,965 +0.00(+0.00%)
Feb 14, 2003 0.7895 0.8154 0.7895 0.7947 207,830 -0.00(-0.32%)
Feb 13, 2003 0.7999 0.8154 0.7895 0.7973 183,880 -0.01(-1.28%)
Feb 12, 2003 0.8284 0.8387 0.7766 0.8077 238,735 -0.01(-0.95%)
Feb 11, 2003 0.8465 0.8491 0.8154 0.8154 253,414 -0.02(-2.78%)
Feb 10, 2003 0.8465 0.8517 0.8335 0.8387 83,441 -0.01(-1.22%)
Feb 07, 2003 0.8387 0.8517 0.8361 0.8491 53,309 +0.02(+1.86%)
Feb 06, 2003 0.8491 0.8517 0.8335 0.8335 50,605 -0.01(-1.53%)
Feb 05, 2003 0.8465 0.8517 0.8284 0.8465 153,362 +0.01(+1.24%)
Feb 04, 2003 0.8491 0.8568 0.8361 0.8361 149,112 +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.