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 )

1.690 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 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 (%)
May 29, 2015 1.144 1.149 1.124 1.140 379,828 +0.00(+0.00%)
May 28, 2015 1.132 1.144 1.124 1.140 119,259 +0.00(+0.37%)
May 27, 2015 1.136 1.140 1.132 1.136 88,096 +0.00(+0.00%)
May 26, 2015 1.144 1.149 1.136 1.136 88,151 -0.00(-0.36%)
May 22, 2015 1.144 1.140 1.140 1.140 49,259 -0.00(-0.36%)
May 21, 2015 1.149 1.153 1.144 1.144 76,304 +0.00(+0.00%)
May 20, 2015 1.149 1.153 1.144 1.144 61,916 -0.00(-0.36%)
May 19, 2015 1.153 1.155 1.149 1.149 82,341 -0.00(-0.36%)
May 18, 2015 1.149 1.157 1.149 1.153 169,375 +0.00(+0.00%)
May 15, 2015 1.149 1.161 1.149 1.153 96,520 +0.00(+0.00%)
May 14, 2015 1.153 1.157 1.144 1.153 68,961 +0.01(+0.73%)
May 13, 2015 1.153 1.154 1.144 1.144 59,683 -0.01(-1.08%)
May 12, 2015 1.149 1.157 1.149 1.157 27,364 +0.01(+0.89%)
May 11, 2015 1.151 1.155 1.147 1.147 115,733 -0.00(-0.36%)
May 08, 2015 1.151 1.155 1.151 1.151 33,013 +0.00(+0.00%)
May 07, 2015 1.147 1.151 1.139 1.151 76,223 -0.00(-0.32%)
May 06, 2015 1.151 1.155 1.150 1.155 39,015 +0.00(+0.32%)
May 05, 2015 1.167 1.167 1.147 1.151 64,797 -0.01(-0.71%)
May 04, 2015 1.171 1.171 1.159 1.159 69,377 -0.02(-1.40%)
May 01, 2015 1.151 1.176 1.151 1.176 55,500 +0.02(+2.15%)
Apr 30, 2015 1.159 1.159 1.151 1.151 45,394 -0.01(-0.71%)
Apr 29, 2015 1.151 1.159 1.147 1.159 32,960 +0.00(+0.36%)
Apr 28, 2015 1.155 1.159 1.155 1.155 16,940 -0.00(-0.36%)
Apr 27, 2015 1.147 1.159 1.147 1.159 75,554 +0.00(+0.36%)
Apr 24, 2015 1.155 1.158 1.147 1.155 66,771 +0.00(+0.36%)
Apr 23, 2015 1.151 1.159 1.151 1.151 48,540 -0.00(-0.06%)
Apr 22, 2015 1.147 1.152 1.147 1.152 60,945 +0.00(+0.00%)
Apr 21, 2015 1.143 1.155 1.143 1.152 104,114 +0.00(+0.42%)
Apr 20, 2015 1.147 1.155 1.143 1.147 71,423 +0.00(+0.00%)
Apr 17, 2015 1.151 1.151 1.147 1.147 37,726 +0.00(+0.00%)
Apr 16, 2015 1.147 1.151 1.147 1.147 25,294 -0.00(-0.36%)
Apr 15, 2015 1.147 1.151 1.139 1.151 62,072 +0.00(+0.00%)
Apr 14, 2015 1.147 1.151 1.134 1.151 151,343 +0.01(+0.61%)
Apr 13, 2015 1.136 1.144 1.132 1.144 86,842 +0.00(+0.36%)
Apr 10, 2015 1.136 1.144 1.136 1.140 65,765 +0.00(+0.36%)
Apr 09, 2015 1.132 1.140 1.132 1.136 91,473 +0.00(+0.36%)
Apr 08, 2015 1.136 1.136 1.130 1.132 85,959 -0.01(-0.72%)
Apr 07, 2015 1.136 1.140 1.132 1.140 75,948 +0.00(+0.36%)
Apr 06, 2015 1.132 1.140 1.127 1.136 173,979 +0.00(+0.00%)
Apr 02, 2015 1.123 1.136 1.136 1.136 106,345 +0.01(+1.09%)
Apr 01, 2015 1.132 1.132 1.119 1.123 115,284 -0.00(-0.36%)
Mar 31, 2015 1.127 1.132 1.123 1.127 92,400 +0.00(+0.36%)
Mar 30, 2015 1.119 1.127 1.119 1.123 47,277 +0.00(+0.00%)
Mar 27, 2015 1.119 1.125 1.119 1.123 60,555 +0.00(+0.00%)
Mar 26, 2015 1.119 1.127 1.111 1.123 101,305 +0.00(+0.00%)
Mar 25, 2015 1.119 1.127 1.119 1.123 119,508 +0.00(+0.00%)
Mar 24, 2015 1.115 1.123 1.115 1.123 102,149 +0.01(+0.74%)
Mar 23, 2015 1.115 1.119 1.115 1.115 145,209 +0.00(+0.00%)
Mar 20, 2015 1.107 1.119 1.107 1.115 67,575 +0.01(+0.74%)
Mar 19, 2015 1.119 1.119 1.103 1.107 125,004 -0.01(-0.74%)
Mar 18, 2015 1.115 1.119 1.111 1.115 114,855 +0.00(+0.00%)
Mar 17, 2015 1.123 1.123 1.115 1.115 80,278 -0.01(-0.48%)
Mar 16, 2015 1.125 1.129 1.116 1.120 128,675 -0.00(-0.36%)
Mar 13, 2015 1.125 1.125 1.116 1.125 93,154 +0.00(+0.00%)
Mar 12, 2015 1.120 1.125 1.116 1.125 151,672 +0.01(+0.73%)
Mar 11, 2015 1.120 1.120 1.112 1.116 120,645 +0.00(+0.00%)
Mar 10, 2015 1.116 1.121 1.112 1.116 183,057 -0.00(-0.36%)
Mar 09, 2015 1.125 1.125 1.108 1.120 144,090 +0.00(+0.36%)
Mar 06, 2015 1.125 1.127 1.116 1.116 114,803 -0.01(-0.72%)
Mar 05, 2015 1.125 1.128 1.120 1.125 85,445 -0.00(-0.36%)
Mar 04, 2015 1.125 1.132 1.125 1.129 168,434 +0.00(+0.36%)
Mar 03, 2015 1.125 1.129 1.125 1.125 53,667 -0.00(-0.36%)
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.