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 29, 2016 1.135 1.135 1.126 1.126 82,021 -0.00(-0.36%)
Apr 28, 2016 1.126 1.130 1.125 1.130 71,158 +0.01(+0.78%)
Apr 27, 2016 1.121 1.130 1.112 1.121 70,774 +0.00(+0.00%)
Apr 26, 2016 1.121 1.121 1.098 1.121 31,220 +0.00(+0.41%)
Apr 25, 2016 1.107 1.117 1.107 1.117 41,649 +0.00(+0.00%)
Apr 22, 2016 1.121 1.121 1.107 1.117 144,460 +0.00(+0.25%)
Apr 21, 2016 1.121 1.126 1.113 1.114 115,233 -0.00(-0.25%)
Apr 20, 2016 1.098 1.117 1.098 1.117 118,259 +0.00(+0.41%)
Apr 19, 2016 1.117 1.117 1.108 1.112 61,719 +0.00(+0.44%)
Apr 18, 2016 1.102 1.112 1.098 1.107 55,019 +0.01(+0.46%)
Apr 15, 2016 1.102 1.102 1.093 1.102 87,499 -0.00(-0.04%)
Apr 14, 2016 1.102 1.102 1.098 1.102 35,402 +0.00(+0.00%)
Apr 13, 2016 1.112 1.112 1.098 1.102 94,935 +0.00(+0.00%)
Apr 12, 2016 1.093 1.104 1.088 1.102 269,520 +0.01(+1.26%)
Apr 11, 2016 1.075 1.089 1.075 1.089 6,507 +0.01(+1.28%)
Apr 08, 2016 1.070 1.084 1.070 1.075 202,946 +0.00(+0.43%)
Apr 07, 2016 1.070 1.116 1.070 1.070 501,976 +0.00(+0.00%)
Apr 06, 2016 1.075 1.084 1.066 1.070 249,178 +0.00(+0.43%)
Apr 05, 2016 1.066 1.075 1.065 1.066 260,092 -0.00(-0.43%)
Apr 04, 2016 1.066 1.070 1.061 1.070 106,869 -0.00(-0.43%)
Apr 01, 2016 1.061 1.075 1.061 1.075 57,124 +0.00(+0.43%)
Mar 31, 2016 1.066 1.075 1.061 1.070 230,570 +0.00(+0.43%)
Mar 30, 2016 1.070 1.075 1.066 1.066 45,838 -0.01(-0.85%)
Mar 29, 2016 1.052 1.084 1.052 1.075 122,733 +0.00(+0.43%)
Mar 28, 2016 1.061 1.070 1.061 1.070 158,819 +0.00(+0.00%)
Mar 24, 2016 1.084 1.070 1.070 1.070 84,161 -0.02(-1.68%)
Mar 23, 2016 1.089 1.089 1.084 1.089 46,233 +0.00(+0.42%)
Mar 22, 2016 1.070 1.089 1.070 1.084 106,276 +0.01(+0.85%)
Mar 21, 2016 1.061 1.089 1.061 1.075 76,966 +0.00(+0.43%)
Mar 18, 2016 1.066 1.089 1.057 1.070 114,817 +0.00(+0.00%)
Mar 17, 2016 1.075 1.084 1.070 1.070 72,422 +0.00(+0.00%)
Mar 16, 2016 1.061 1.070 1.057 1.070 11,988 +0.01(+1.30%)
Mar 15, 2016 1.070 1.070 1.048 1.057 240,359 -0.02(-1.73%)
Mar 14, 2016 1.075 1.075 1.065 1.075 70,707 +0.00(+0.00%)
Mar 11, 2016 1.057 1.075 1.055 1.075 45,870 +0.02(+1.72%)
Mar 10, 2016 1.053 1.057 1.044 1.057 55,656 +0.01(+1.30%)
Mar 09, 2016 1.039 1.057 1.039 1.044 204,969 +0.00(+0.44%)
Mar 08, 2016 1.048 1.051 1.030 1.039 188,313 -0.01(-0.87%)
Mar 07, 2016 1.021 1.053 1.021 1.048 317,864 +0.01(+1.32%)
Mar 04, 2016 1.021 1.039 1.016 1.034 198,500 +0.02(+1.79%)
Mar 03, 2016 1.003 1.025 1.003 1.016 159,942 +0.01(+0.90%)
Mar 02, 2016 0.9936 1.012 0.9936 1.007 136,326 +0.00(+0.00%)
Mar 01, 2016 0.9891 1.021 0.9846 1.007 142,539 +0.02(+2.30%)
Feb 29, 2016 0.9800 0.9891 0.9755 0.9846 152,019 +0.01(+0.93%)
Feb 26, 2016 0.9619 0.9800 0.9619 0.9755 102,578 +0.00(+0.47%)
Feb 25, 2016 0.9619 0.9709 0.9619 0.9709 87,813 +0.00(+0.00%)
Feb 24, 2016 0.9664 0.9709 0.9612 0.9709 157,741 +0.00(+0.47%)
Feb 23, 2016 0.9664 0.9703 0.9619 0.9664 136,110 +0.00(+0.00%)
Feb 22, 2016 0.9528 0.9711 0.9528 0.9664 317,684 +0.01(+0.95%)
Feb 19, 2016 0.9392 0.9619 0.9392 0.9573 80,458 +0.00(+0.48%)
Feb 18, 2016 0.9483 0.9619 0.9437 0.9528 192,181 +0.00(+0.48%)
Feb 17, 2016 0.9483 0.9505 0.9437 0.9483 384,199 +0.01(+1.46%)
Feb 16, 2016 0.9301 0.9392 0.9301 0.9346 72,354 +0.00(+0.49%)
Feb 12, 2016 0.9346 0.9301 0.9301 0.9301 203,861 +0.00(+0.00%)
Feb 11, 2016 0.9256 0.9346 0.9256 0.9301 43,538 -0.01(-0.96%)
Feb 10, 2016 0.9391 0.9528 0.9391 0.9391 125,662 +0.00(+0.00%)
Feb 09, 2016 0.9256 0.9487 0.9256 0.9391 108,828 -0.01(-0.95%)
Feb 08, 2016 0.9571 0.9616 0.9481 0.9481 33,145 -0.03(-2.76%)
Feb 05, 2016 0.9795 0.9795 0.9750 0.9750 6,389 -0.00(-0.46%)
Feb 04, 2016 0.9750 0.9795 0.9660 0.9795 47,673 +0.00(+0.00%)
Feb 03, 2016 0.9705 0.9795 0.9616 0.9795 134,802 +0.00(+0.46%)
Feb 02, 2016 0.9750 0.9795 0.9750 0.9750 46,118 -0.01(-0.91%)
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.