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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2008 0.7973 0.8025 0.7947 0.8025 92,813 +0.01(+0.65%)
Apr 29, 2008 0.7921 0.7973 0.7895 0.7973 73,919 +0.01(+0.65%)
Apr 28, 2008 0.7973 0.8025 0.7895 0.7921 124,756 +0.01(+0.66%)
Apr 25, 2008 0.7921 0.7921 0.7869 0.7869 59,359 +0.00(+0.00%)
Apr 24, 2008 0.7869 0.7895 0.7818 0.7869 103,880 +0.01(+0.66%)
Apr 23, 2008 0.7844 0.7869 0.7766 0.7818 94,300 +0.01(+1.00%)
Apr 22, 2008 0.7740 0.7792 0.7688 0.7740 144,875 +0.01(+0.67%)
Apr 21, 2008 0.7766 0.7792 0.7662 0.7688 142,159 -0.01(-1.00%)
Apr 18, 2008 0.7740 0.7792 0.7740 0.7766 61,808 +0.01(+1.01%)
Apr 17, 2008 0.7818 0.7818 0.7662 0.7688 95,636 -0.01(-1.33%)
Apr 16, 2008 0.7688 0.7818 0.7688 0.7792 79,114 +0.01(+1.69%)
Apr 15, 2008 0.7714 0.7714 0.7637 0.7662 84,047 -0.01(-0.67%)
Apr 14, 2008 0.7688 0.7792 0.7688 0.7714 71,465 +0.01(+1.02%)
Apr 11, 2008 0.7637 0.7740 0.7637 0.7637 46,742 -0.01(-1.34%)
Apr 10, 2008 0.7688 0.7740 0.7637 0.7740 52,150 +0.01(+1.01%)
Apr 09, 2008 0.7611 0.7688 0.7559 0.7662 78,033 +0.00(+0.34%)
Apr 08, 2008 0.7611 0.7714 0.7585 0.7637 100,651 +0.00(+0.34%)
Apr 07, 2008 0.7688 0.7688 0.7585 0.7611 102,489 +0.00(+0.34%)
Apr 04, 2008 0.7637 0.7714 0.7585 0.7585 207,575 -0.01(-0.68%)
Apr 03, 2008 0.7688 0.7740 0.7637 0.7637 108,956 +0.00(+0.00%)
Apr 02, 2008 0.7869 0.7869 0.7637 0.7637 274,274 -0.02(-2.64%)
Apr 01, 2008 0.7740 0.7895 0.7663 0.7844 113,619 +0.02(+2.71%)
Mar 31, 2008 0.7818 0.7818 0.7637 0.7637 152,589 -0.02(-2.32%)
Mar 28, 2008 0.7895 0.7895 0.7714 0.7818 63,739 -0.01(-0.98%)
Mar 27, 2008 0.7714 0.7895 0.7688 0.7895 57,725 +0.02(+2.69%)
Mar 26, 2008 0.7688 0.7818 0.7641 0.7688 100,052 +0.00(+0.34%)
Mar 25, 2008 0.7637 0.7688 0.7404 0.7662 88,463 +0.02(+2.42%)
Mar 24, 2008 0.7585 0.7688 0.7404 0.7481 58,718 -0.02(-2.36%)
Mar 21, 2008 0.7248 0.7662 0.7248 0.7662 135,692 +0.00(+0.00%)
Mar 20, 2008 0.7248 0.7662 0.7248 0.7662 135,692 +0.04(+5.71%)
Mar 19, 2008 0.7248 0.7378 0.7248 0.7248 90,008 +0.00(+0.00%)
Mar 18, 2008 0.7352 0.7429 0.7196 0.7248 183,474 +0.01(+1.08%)
Mar 17, 2008 0.7585 0.7637 0.6938 0.7171 217,102 -0.04(-5.78%)
Mar 14, 2008 0.7688 0.7869 0.7611 0.7611 183,107 -0.01(-1.01%)
Mar 13, 2008 0.7766 0.7766 0.7637 0.7688 48,287 -0.01(-1.00%)
Mar 12, 2008 0.7766 0.7881 0.7688 0.7766 30,904 +0.01(+1.01%)
Mar 11, 2008 0.7688 0.7766 0.7688 0.7688 70,809 -0.00(-0.34%)
Mar 10, 2008 0.7663 0.7792 0.7662 0.7714 82,143 -0.01(-0.67%)
Mar 07, 2008 0.7740 0.7818 0.7740 0.7766 40,677 +0.00(+0.00%)
Mar 06, 2008 0.7844 0.7869 0.7740 0.7766 75,329 -0.01(-1.32%)
Mar 05, 2008 0.7921 0.8284 0.7740 0.7869 572,886 +0.01(+0.66%)
Mar 04, 2008 0.8102 0.8102 0.7818 0.7818 143,596 -0.03(-3.51%)
Mar 03, 2008 0.7999 0.8206 0.7844 0.8102 119,367 +0.01(+1.62%)
Feb 29, 2008 0.7999 0.7999 0.7792 0.7973 108,551 -0.01(-0.65%)
Feb 28, 2008 0.7895 0.8051 0.7859 0.8025 103,915 +0.02(+2.99%)
Feb 27, 2008 0.7947 0.7999 0.7792 0.7792 216,414 -0.06(-6.81%)
Feb 26, 2008 0.7895 0.8517 0.7740 0.8361 418,141 +0.06(+7.67%)
Feb 25, 2008 0.7766 0.7869 0.7740 0.7766 76,874 +0.00(+0.33%)
Feb 22, 2008 0.7844 0.7921 0.7740 0.7740 57,945 -0.02(-1.97%)
Feb 21, 2008 0.7740 0.7934 0.7714 0.7895 100,824 +0.01(+0.66%)
Feb 20, 2008 0.7818 0.7895 0.7714 0.7844 128,213 -0.01(-0.66%)
Feb 19, 2008 0.7818 0.7999 0.7766 0.7895 33,608 +0.01(+0.99%)
Feb 18, 2008 0.7766 0.7999 0.7688 0.7818 0 +0.00(+0.00%)
Feb 15, 2008 0.7766 0.7999 0.7688 0.7818 74,556 +0.00(+0.33%)
Feb 14, 2008 0.7973 0.8102 0.7766 0.7792 159,353 -0.01(-1.31%)
Feb 13, 2008 0.8206 0.8206 0.7844 0.7895 64,898 -0.01(-0.65%)
Feb 12, 2008 0.8025 0.8206 0.6886 0.7947 65,941 +0.01(+1.32%)
Feb 11, 2008 0.7818 0.7921 0.7766 0.7844 77,094 -0.01(-1.30%)
Feb 08, 2008 0.8284 0.8284 0.7869 0.7947 115,504 -0.03(-3.46%)
Feb 07, 2008 0.8284 0.8387 0.8232 0.8232 49,446 -0.02(-1.85%)
Feb 06, 2008 0.8491 0.8491 0.8232 0.8387 176,540 -0.01(-0.61%)
Feb 05, 2008 0.8310 0.8491 0.8258 0.8439 242,598 +0.01(+1.24%)
Feb 04, 2008 0.8077 0.8439 0.7973 0.8335 347,286 +0.02(+2.55%)
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.