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 29, 2022 1.891 1.891 1.850 1.859 63,030 -0.01(-0.44%)
Apr 28, 2022 1.875 1.875 1.834 1.867 31,135 +0.01(+0.49%)
Apr 27, 2022 1.907 1.907 1.834 1.857 73,320 -0.00(-0.06%)
Apr 26, 2022 1.899 1.899 1.859 1.859 44,472 -0.03(-1.72%)
Apr 25, 2022 1.907 1.907 1.883 1.891 76,675 -0.02(-0.85%)
Apr 22, 2022 1.907 1.915 1.899 1.907 37,335 +0.00(+0.00%)
Apr 21, 2022 1.915 1.915 1.899 1.907 35,002 -0.01(-0.42%)
Apr 20, 2022 1.940 1.940 1.907 1.915 64,470 -0.01(-0.42%)
Apr 19, 2022 1.923 1.940 1.907 1.923 71,840 -0.00(-0.12%)
Apr 18, 2022 1.918 1.926 1.894 1.926 96,410 +0.02(+1.27%)
Apr 14, 2022 1.894 1.914 1.894 1.902 14,172 +0.01(+0.43%)
Apr 13, 2022 1.902 1.917 1.894 1.894 43,228 -0.02(-0.84%)
Apr 12, 2022 1.918 1.926 1.910 1.910 37,880 +0.03(+1.72%)
Apr 11, 2022 1.918 1.918 1.869 1.877 30,062 -0.04(-2.13%)
Apr 08, 2022 1.910 1.942 1.910 1.918 20,160 -0.01(-0.39%)
Apr 07, 2022 1.942 1.950 1.926 1.926 56,406 -0.02(-1.24%)
Apr 06, 2022 1.982 1.988 1.942 1.950 61,790 -0.03(-1.63%)
Apr 05, 2022 2.014 2.014 1.967 1.982 45,349 -0.01(-0.40%)
Apr 04, 2022 1.982 1.990 1.966 1.990 64,979 +0.01(+0.41%)
Apr 01, 2022 1.974 1.990 1.958 1.982 35,939 +0.02(+1.23%)
Mar 31, 2022 1.966 1.972 1.950 1.958 41,628 +0.02(+0.83%)
Mar 30, 2022 1.950 1.974 1.942 1.942 78,428 -0.01(-0.41%)
Mar 29, 2022 1.942 1.966 1.926 1.950 119,026 +0.03(+1.47%)
Mar 28, 2022 1.910 1.934 1.902 1.922 50,039 +0.01(+0.63%)
Mar 25, 2022 1.934 1.934 1.910 1.910 56,349 -0.02(-1.25%)
Mar 24, 2022 1.918 1.942 1.910 1.934 158,139 +0.01(+0.42%)
Mar 23, 2022 1.910 1.942 1.910 1.926 22,951 +0.00(+0.00%)
Mar 22, 2022 1.902 1.934 1.894 1.926 108,873 +0.03(+1.70%)
Mar 21, 2022 1.902 1.934 1.894 1.894 39,272 -0.03(-1.67%)
Mar 18, 2022 1.894 1.926 1.894 1.926 99,677 +0.03(+1.70%)
Mar 17, 2022 1.886 1.894 1.877 1.894 36,890 +0.02(+1.29%)
Mar 16, 2022 1.869 1.886 1.869 1.869 40,468 +0.00(+0.00%)
Mar 15, 2022 1.869 1.871 1.845 1.869 28,006 +0.01(+0.33%)
Mar 14, 2022 1.887 1.887 1.855 1.863 13,285 -0.02(-1.27%)
Mar 11, 2022 1.895 1.903 1.887 1.887 33,867 +0.00(+0.00%)
Mar 10, 2022 1.911 1.911 1.871 1.887 111,255 -0.02(-0.84%)
Mar 09, 2022 1.919 1.919 1.871 1.903 98,922 +0.00(+0.00%)
Mar 08, 2022 1.863 1.903 1.855 1.903 124,205 +0.04(+2.15%)
Mar 07, 2022 1.887 1.903 1.847 1.863 149,381 -0.01(-0.43%)
Mar 04, 2022 1.919 1.919 1.871 1.871 117,312 -0.02(-0.85%)
Mar 03, 2022 1.911 1.911 1.879 1.887 24,367 +0.00(+0.00%)
Mar 02, 2022 1.855 1.903 1.855 1.887 207,543 +0.02(+1.29%)
Mar 01, 2022 1.847 1.871 1.839 1.863 217,903 +0.02(+1.30%)
Feb 28, 2022 1.839 1.855 1.823 1.839 131,551 +0.02(+1.32%)
Feb 25, 2022 1.815 1.831 1.807 1.815 105,179 +0.02(+1.34%)
Feb 24, 2022 1.751 1.799 1.719 1.791 603,065 -0.02(-0.88%)
Feb 23, 2022 1.831 1.831 1.799 1.807 95,925 -0.04(-2.16%)
Feb 22, 2022 1.839 1.847 1.823 1.847 61,422 +0.00(+0.00%)
Feb 18, 2022 1.847 0 -0.04(-2.12%)
Feb 17, 2022 1.863 1.927 1.831 1.887 198,798 +0.01(+0.43%)
Feb 16, 2022 1.799 1.927 1.799 1.879 464,621 +0.09(+4.91%)
Feb 15, 2022 1.791 1.807 1.791 1.791 51,340 -0.00(-0.07%)
Feb 14, 2022 1.777 1.793 1.777 1.793 71,906 +0.00(+0.00%)
Feb 11, 2022 1.824 1.832 1.769 1.793 106,502 -0.03(-1.74%)
Feb 10, 2022 1.856 1.856 1.801 1.824 97,956 -0.02(-0.86%)
Feb 09, 2022 1.848 1.858 1.840 1.840 42,282 +0.00(+0.00%)
Feb 08, 2022 1.848 1.848 1.824 1.840 104,193 +0.02(+0.87%)
Feb 07, 2022 1.824 1.832 1.817 1.824 49,447 +0.00(+0.00%)
Feb 04, 2022 1.848 1.848 1.817 1.824 188,952 -0.02(-0.86%)
Feb 03, 2022 1.856 1.832 1.840 77,662 -0.02(-1.28%)
Feb 02, 2022 1.880 1.880 1.864 1.864 89,615 +0.01(+0.43%)
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.