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 +0.019 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 1.543 1.554 1.537 1.543 83,418 +0.01(+0.40%)
Apr 27, 2018 1.543 1.544 1.531 1.537 56,072 +0.01(+0.71%)
Apr 26, 2018 1.537 1.548 1.526 1.526 148,613 -0.02(-1.10%)
Apr 25, 2018 1.537 1.548 1.537 1.543 74,832 +0.00(+0.00%)
Apr 24, 2018 1.537 1.548 1.531 1.543 87,188 +0.00(+0.00%)
Apr 23, 2018 1.560 1.565 1.543 1.543 106,638 -0.01(-0.73%)
Apr 20, 2018 1.560 1.565 1.548 1.554 51,599 -0.01(-0.36%)
Apr 19, 2018 1.571 1.571 1.560 1.560 36,126 -0.01(-0.36%)
Apr 18, 2018 1.565 1.577 1.560 1.565 138,822 -0.00(-0.20%)
Apr 17, 2018 1.577 1.577 1.565 1.569 94,829 -0.01(-0.48%)
Apr 16, 2018 1.565 1.576 1.548 1.576 104,507 +0.02(+1.08%)
Apr 13, 2018 1.554 1.565 1.548 1.559 102,055 +0.01(+0.36%)
Apr 12, 2018 1.554 1.571 1.548 1.554 140,834 +0.01(+0.36%)
Apr 11, 2018 1.554 1.565 1.548 1.548 73,616 -0.01(-0.36%)
Apr 10, 2018 1.548 1.565 1.548 1.554 94,555 +0.01(+0.36%)
Apr 09, 2018 1.559 1.559 1.531 1.548 360,495 -0.01(-0.36%)
Apr 06, 2018 1.571 1.571 1.554 1.554 99,615 -0.01(-0.72%)
Apr 05, 2018 1.571 1.576 1.554 1.565 174,839 +0.00(+0.00%)
Apr 04, 2018 1.571 1.582 1.565 1.565 115,534 -0.01(-0.71%)
Apr 03, 2018 1.587 1.599 1.576 1.576 48,435 +0.00(+0.00%)
Apr 02, 2018 1.582 1.599 1.576 1.576 138,143 -0.01(-0.71%)
Mar 29, 2018 1.587 1.587 1.587 0 +0.02(+1.07%)
Mar 28, 2018 1.576 1.599 1.571 1.571 73,113 -0.01(-0.36%)
Mar 27, 2018 1.587 1.626 1.565 1.576 143,342 +0.00(+0.00%)
Mar 26, 2018 1.565 1.582 1.565 1.576 110,796 +0.01(+0.72%)
Mar 23, 2018 1.610 1.610 1.565 1.565 56,846 -0.01(-0.71%)
Mar 22, 2018 1.571 1.593 1.571 1.576 59,872 +0.01(+0.36%)
Mar 21, 2018 1.576 1.607 1.571 1.571 131,248 -0.01(-0.36%)
Mar 20, 2018 1.587 1.604 1.576 1.576 136,272 -0.02(-1.41%)
Mar 19, 2018 1.627 1.627 1.582 1.599 87,497 -0.02(-1.39%)
Mar 16, 2018 1.599 1.627 1.599 1.621 68,839 +0.02(+1.41%)
Mar 15, 2018 1.621 1.621 1.593 1.599 74,932 -0.02(-1.39%)
Mar 14, 2018 1.627 1.629 1.604 1.621 121,099 +0.03(+2.13%)
Mar 13, 2018 1.644 1.644 1.587 1.587 101,436 -0.04(-2.70%)
Mar 12, 2018 1.631 1.631 1.609 1.631 152,981 +0.02(+1.04%)
Mar 09, 2018 1.603 1.615 1.581 1.615 141,136 +0.02(+1.40%)
Mar 08, 2018 1.570 1.592 1.570 1.592 76,626 +0.02(+1.42%)
Mar 07, 2018 1.570 172,398 -0.02(-1.07%)
Mar 06, 2018 1.564 1.600 1.564 1.587 45,572 +0.02(+1.44%)
Mar 05, 2018 1.576 1.590 1.553 1.564 85,277 -0.02(-1.06%)
Mar 02, 2018 1.559 1.605 1.559 1.581 71,142 +0.01(+0.72%)
Mar 01, 2018 1.581 1.592 1.559 1.570 50,240 -0.01(-0.36%)
Feb 28, 2018 1.576 1.587 1.567 1.576 39,572 +0.01(+0.35%)
Feb 27, 2018 1.570 1.581 1.564 1.570 54,024 +0.00(+0.11%)
Feb 26, 2018 1.587 1.592 1.559 1.568 193,214 -0.02(-1.16%)
Feb 23, 2018 1.587 1.603 1.581 1.587 112,018 +0.02(+1.07%)
Feb 22, 2018 1.564 1.609 1.559 1.570 135,451 +0.01(+0.36%)
Feb 21, 2018 1.570 1.570 1.556 1.564 131,383 +0.01(+0.36%)
Feb 20, 2018 1.553 1.570 1.553 1.559 178,283 -0.02(-1.06%)
Feb 16, 2018 1.576 1.576 1.576 0 +0.01(+0.71%)
Feb 15, 2018 1.576 1.581 1.548 1.564 144,791 -0.01(-0.71%)
Feb 14, 2018 1.592 1.598 1.570 1.576 102,252 +0.01(+0.36%)
Feb 13, 2018 1.603 1.620 1.570 1.570 119,020 -0.03(-2.02%)
Feb 12, 2018 1.608 1.619 1.602 1.602 219,164 -0.01(-0.34%)
Feb 09, 2018 1.586 1.616 1.575 1.608 113,991 +0.03(+1.75%)
Feb 08, 2018 1.619 1.619 1.580 1.580 78,961 -0.02(-1.38%)
Feb 07, 2018 1.569 1.610 1.564 1.602 212,868 -0.01(-0.34%)
Feb 06, 2018 1.503 1.619 1.503 1.608 334,611 +0.02(+1.44%)
Feb 05, 2018 1.564 1.591 1.564 1.585 175,651 -0.00(-0.04%)
Feb 02, 2018 1.619 1.619 1.569 1.586 316,694 -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.