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 28, 2006 0.8594 0.8620 0.8594 0.8620 93,098 +0.00(+0.00%)
Apr 27, 2006 0.8568 0.8620 0.8517 0.8620 172,677 +0.01(+1.22%)
Apr 26, 2006 0.8543 0.8568 0.8491 0.8517 384,757 -0.01(-0.60%)
Apr 25, 2006 0.8491 0.8568 0.8439 0.8568 176,540 +0.00(+0.30%)
Apr 24, 2006 0.8439 0.8543 0.8413 0.8543 154,521 +0.01(+1.23%)
Apr 21, 2006 0.8568 0.8620 0.8439 0.8439 242,598 -0.02(-1.81%)
Apr 20, 2006 0.8594 0.8620 0.8568 0.8594 120,912 +0.00(+0.00%)
Apr 19, 2006 0.8543 0.8646 0.8497 0.8594 144,090 +0.00(+0.00%)
Apr 18, 2006 0.8439 0.8594 0.8413 0.8594 220,965 +0.02(+1.84%)
Apr 17, 2006 0.8491 0.8517 0.8439 0.8439 115,504 -0.01(-0.61%)
Apr 13, 2006 0.8517 0.8517 0.8465 0.8491 104,688 -0.00(-0.30%)
Apr 12, 2006 0.8413 0.8517 0.8413 0.8517 202,036 +0.01(+0.92%)
Apr 11, 2006 0.8465 0.8465 0.8439 0.8439 86,145 +0.00(+0.00%)
Apr 10, 2006 0.8465 0.8543 0.8439 0.8439 37,085 -0.00(-0.31%)
Apr 07, 2006 0.8568 0.8594 0.8465 0.8465 119,753 -0.01(-0.61%)
Apr 06, 2006 0.8568 0.8620 0.8517 0.8517 309,042 -0.01(-0.90%)
Apr 05, 2006 0.8543 0.8594 0.8517 0.8594 191,219 +0.00(+0.30%)
Apr 04, 2006 0.8594 0.8594 0.8543 0.8568 78,419 +0.00(+0.30%)
Apr 03, 2006 0.8594 0.8652 0.8517 0.8543 114,731 -0.01(-1.20%)
Mar 31, 2006 0.8543 0.8646 0.8491 0.8646 137,523 +0.00(+0.00%)
Mar 30, 2006 0.8543 0.8672 0.8517 0.8646 125,548 +0.01(+0.61%)
Mar 29, 2006 0.8620 0.8620 0.8491 0.8594 71,079 -0.01(-0.90%)
Mar 28, 2006 0.8646 0.8698 0.8568 0.8672 149,499 +0.01(+0.60%)
Mar 27, 2006 0.8672 0.8672 0.8594 0.8620 149,499 +0.00(+0.30%)
Mar 24, 2006 0.8646 0.8672 0.8543 0.8594 185,811 -0.01(-0.60%)
Mar 23, 2006 0.8594 0.8672 0.8594 0.8646 91,553 +0.01(+1.21%)
Mar 22, 2006 0.8568 0.8646 0.8500 0.8543 202,036 +0.00(+0.30%)
Mar 21, 2006 0.8543 0.8620 0.8517 0.8517 193,923 -0.01(-1.20%)
Mar 20, 2006 0.8594 0.8646 0.8568 0.8620 138,682 +0.01(+0.91%)
Mar 17, 2006 0.8620 0.8620 0.8543 0.8543 82,668 -0.01(-0.90%)
Mar 16, 2006 0.8594 0.8620 0.8497 0.8620 99,666 +0.00(+0.30%)
Mar 15, 2006 0.8543 0.8646 0.8413 0.8594 185,811 +0.02(+1.84%)
Mar 14, 2006 0.8361 0.8543 0.8289 0.8439 282,000 +0.02(+1.88%)
Mar 13, 2006 0.8284 0.8310 0.8258 0.8284 300,929 +0.00(+0.00%)
Mar 10, 2006 0.8335 0.8543 0.8258 0.8284 248,006 -0.01(-0.62%)
Mar 09, 2006 0.8335 0.8413 0.8232 0.8335 200,877 +0.00(+0.00%)
Mar 08, 2006 0.8439 0.8465 0.8232 0.8335 357,716 -0.01(-1.53%)
Mar 07, 2006 0.8543 0.8568 0.8439 0.8465 210,534 -0.01(-1.21%)
Mar 06, 2006 0.8620 0.8646 0.8543 0.8568 114,345 -0.01(-0.60%)
Mar 03, 2006 0.8672 0.8672 0.8620 0.8620 314,450 -0.01(-0.60%)
Mar 02, 2006 0.8646 0.8672 0.8620 0.8672 117,049 +0.00(+0.00%)
Mar 01, 2006 0.8594 0.8672 0.8594 0.8672 191,992 +0.01(+0.60%)
Feb 28, 2006 0.8620 0.8646 0.8594 0.8620 161,088 +0.00(+0.00%)
Feb 27, 2006 0.8568 0.8663 0.8568 0.8620 299,770 +0.01(+0.60%)
Feb 24, 2006 0.8672 0.8672 0.8543 0.8568 230,622 -0.01(-1.19%)
Feb 23, 2006 0.8698 0.8698 0.8646 0.8672 195,469 -0.00(-0.30%)
Feb 22, 2006 0.8620 0.8698 0.8620 0.8698 141,000 +0.01(+0.60%)
Feb 21, 2006 0.8620 0.8646 0.8620 0.8646 149,885 +0.00(+0.30%)
Feb 17, 2006 0.8646 0.8646 0.8594 0.8620 92,712 +0.00(+0.00%)
Feb 16, 2006 0.8646 0.8672 0.8620 0.8620 151,430 +0.00(+0.30%)
Feb 15, 2006 0.8594 0.8620 0.8572 0.8594 155,679 +0.00(+0.00%)
Feb 14, 2006 0.8594 0.8620 0.8543 0.8594 386,688 -0.00(-0.30%)
Feb 13, 2006 0.8543 0.8620 0.8543 0.8620 142,159 +0.01(+0.91%)
Feb 10, 2006 0.8620 0.8620 0.8543 0.8543 116,663 -0.00(-0.30%)
Feb 09, 2006 0.8517 0.8594 0.8491 0.8568 71,079 +0.01(+1.22%)
Feb 08, 2006 0.8594 0.8594 0.8465 0.8465 121,299 -0.01(-0.91%)
Feb 07, 2006 0.8698 0.8724 0.8543 0.8543 185,811 -0.01(-1.49%)
Feb 06, 2006 0.8646 0.8698 0.8594 0.8672 102,370 +0.01(+0.60%)
Feb 03, 2006 0.8646 0.8672 0.8620 0.8620 32,449 -0.01(-0.60%)
Feb 02, 2006 0.8672 0.8698 0.8646 0.8672 92,712 +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.