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 +0.005 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2018 1.530 1.541 1.524 1.530 84,131 +0.01(+0.40%)
Apr 27, 2018 1.530 1.531 1.518 1.524 56,551 +0.01(+0.71%)
Apr 26, 2018 1.524 1.535 1.513 1.513 149,883 -0.02(-1.10%)
Apr 25, 2018 1.524 1.535 1.524 1.530 75,471 +0.00(+0.00%)
Apr 24, 2018 1.524 1.535 1.518 1.530 87,933 +0.00(+0.00%)
Apr 23, 2018 1.547 1.552 1.530 1.530 107,550 -0.01(-0.73%)
Apr 20, 2018 1.547 1.552 1.535 1.541 52,040 -0.01(-0.36%)
Apr 19, 2018 1.558 1.558 1.547 1.547 36,435 -0.01(-0.36%)
Apr 18, 2018 1.552 1.563 1.547 1.552 140,009 -0.00(-0.20%)
Apr 17, 2018 1.563 1.563 1.552 1.555 95,639 -0.01(-0.48%)
Apr 16, 2018 1.552 1.563 1.535 1.563 105,400 +0.02(+1.08%)
Apr 13, 2018 1.540 1.552 1.535 1.546 102,928 +0.01(+0.36%)
Apr 12, 2018 1.540 1.557 1.535 1.540 142,037 +0.01(+0.36%)
Apr 11, 2018 1.540 1.552 1.535 1.535 74,245 -0.01(-0.36%)
Apr 10, 2018 1.535 1.552 1.535 1.540 95,363 +0.01(+0.36%)
Apr 09, 2018 1.546 1.546 1.518 1.535 363,576 -0.01(-0.36%)
Apr 06, 2018 1.557 1.557 1.540 1.540 100,466 -0.01(-0.72%)
Apr 05, 2018 1.557 1.563 1.540 1.552 176,333 +0.00(+0.00%)
Apr 04, 2018 1.557 1.568 1.552 1.552 116,521 -0.01(-0.71%)
Apr 03, 2018 1.574 1.585 1.563 1.563 48,849 +0.00(+0.00%)
Apr 02, 2018 1.568 1.585 1.563 1.563 139,323 -0.01(-0.71%)
Mar 29, 2018 1.574 1.574 1.574 0 +0.02(+1.07%)
Mar 28, 2018 1.563 1.585 1.557 1.557 73,738 -0.01(-0.36%)
Mar 27, 2018 1.574 1.612 1.552 1.563 144,567 +0.00(+0.00%)
Mar 26, 2018 1.552 1.568 1.552 1.563 111,743 +0.01(+0.72%)
Mar 23, 2018 1.596 1.596 1.552 1.552 57,332 -0.01(-0.71%)
Mar 22, 2018 1.557 1.580 1.557 1.563 60,383 +0.01(+0.36%)
Mar 21, 2018 1.563 1.593 1.557 1.557 132,370 -0.01(-0.36%)
Mar 20, 2018 1.574 1.591 1.563 1.563 137,437 -0.02(-1.41%)
Mar 19, 2018 1.613 1.613 1.568 1.585 88,245 -0.02(-1.39%)
Mar 16, 2018 1.585 1.613 1.585 1.607 69,428 +0.02(+1.41%)
Mar 15, 2018 1.607 1.608 1.580 1.585 75,573 -0.02(-1.39%)
Mar 14, 2018 1.613 1.615 1.591 1.607 122,134 +0.03(+2.13%)
Mar 13, 2018 1.630 1.630 1.574 1.574 102,302 -0.04(-2.69%)
Mar 12, 2018 1.618 1.618 1.595 1.618 154,289 +0.02(+1.04%)
Mar 09, 2018 1.590 1.601 1.568 1.601 142,342 +0.02(+1.40%)
Mar 08, 2018 1.557 1.579 1.557 1.579 77,281 +0.02(+1.42%)
Mar 07, 2018 1.557 173,871 -0.02(-1.07%)
Mar 06, 2018 1.551 1.586 1.551 1.573 45,961 +0.02(+1.44%)
Mar 05, 2018 1.562 1.576 1.540 1.551 86,006 -0.02(-1.06%)
Mar 02, 2018 1.546 1.592 1.546 1.568 71,750 +0.01(+0.72%)
Mar 01, 2018 1.568 1.578 1.546 1.557 50,669 -0.01(-0.36%)
Feb 28, 2018 1.562 1.573 1.554 1.562 39,910 +0.01(+0.35%)
Feb 27, 2018 1.557 1.568 1.551 1.557 54,485 +0.00(+0.11%)
Feb 26, 2018 1.573 1.579 1.546 1.555 194,865 -0.02(-1.16%)
Feb 23, 2018 1.573 1.590 1.568 1.573 112,975 +0.02(+1.07%)
Feb 22, 2018 1.551 1.595 1.546 1.557 136,609 +0.01(+0.36%)
Feb 21, 2018 1.557 1.557 1.543 1.551 132,505 +0.01(+0.36%)
Feb 20, 2018 1.540 1.557 1.540 1.546 179,807 -0.02(-1.06%)
Feb 16, 2018 1.562 1.562 1.562 0 +0.01(+0.71%)
Feb 15, 2018 1.562 1.567 1.534 1.551 146,028 -0.01(-0.71%)
Feb 14, 2018 1.579 1.584 1.557 1.562 103,126 +0.01(+0.36%)
Feb 13, 2018 1.590 1.606 1.557 1.557 120,037 -0.03(-2.02%)
Feb 12, 2018 1.594 1.605 1.589 1.589 221,037 -0.01(-0.34%)
Feb 09, 2018 1.572 1.602 1.561 1.594 114,965 +0.03(+1.75%)
Feb 08, 2018 1.605 1.605 1.567 1.567 79,636 -0.02(-1.38%)
Feb 07, 2018 1.556 1.596 1.550 1.589 214,687 -0.01(-0.34%)
Feb 06, 2018 1.490 1.605 1.490 1.594 337,471 +0.02(+1.44%)
Feb 05, 2018 1.550 1.578 1.550 1.572 177,152 -0.00(-0.04%)
Feb 02, 2018 1.605 1.605 1.556 1.572 319,401 -0.03(-2.03%)
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.