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 +0.020 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2006 0.8517 0.8594 0.8517 0.8594 90,008 +0.01(+0.61%)
Jun 29, 2006 0.8543 0.8568 0.8517 0.8543 112,414 +0.00(+0.00%)
Jun 28, 2006 0.8439 0.8620 0.8439 0.8543 321,017 -0.01(-0.90%)
Jun 27, 2006 0.8543 0.8620 0.8517 0.8620 146,408 +0.01(+0.60%)
Jun 26, 2006 0.8491 0.8568 0.8491 0.8568 104,688 +0.00(+0.30%)
Jun 23, 2006 0.8594 0.8620 0.8517 0.8543 204,354 +0.00(+0.30%)
Jun 22, 2006 0.8594 0.8620 0.8491 0.8517 176,926 -0.01(-0.60%)
Jun 21, 2006 0.8517 0.8620 0.8491 0.8568 92,712 +0.00(+0.30%)
Jun 20, 2006 0.8491 0.8620 0.8491 0.8543 241,439 +0.01(+0.61%)
Jun 19, 2006 0.8543 0.8543 0.8465 0.8491 116,663 -0.00(-0.30%)
Jun 16, 2006 0.8543 0.8568 0.8491 0.8517 73,783 +0.00(+0.00%)
Jun 15, 2006 0.8491 0.8568 0.8491 0.8517 103,142 +0.00(+0.00%)
Jun 14, 2006 0.8568 0.8568 0.8517 0.8517 127,093 +0.00(+0.30%)
Jun 13, 2006 0.8594 0.8594 0.8465 0.8491 166,882 -0.00(-0.30%)
Jun 12, 2006 0.8517 0.8611 0.8517 0.8517 400,209 +0.01(+0.92%)
Jun 09, 2006 0.8465 0.8517 0.8325 0.8439 281,614 +0.01(+0.61%)
Jun 08, 2006 0.8517 0.8543 0.8284 0.8387 246,461 -0.00(-0.31%)
Jun 07, 2006 0.8543 0.8543 0.8413 0.8413 134,047 -0.01(-0.61%)
Jun 06, 2006 0.8594 0.8594 0.8439 0.8465 189,674 -0.01(-1.21%)
Jun 05, 2006 0.8620 0.8620 0.8568 0.8568 79,578 -0.00(-0.30%)
Jun 02, 2006 0.8568 0.8594 0.8494 0.8594 151,044 +0.01(+1.53%)
Jun 01, 2006 0.8543 0.8592 0.8455 0.8465 81,896 +0.00(+0.31%)
May 31, 2006 0.8594 0.8594 0.8413 0.8439 270,025 -0.01(-1.51%)
May 30, 2006 0.8568 0.8594 0.8517 0.8568 107,392 -0.00(-0.30%)
May 26, 2006 0.8594 0.8594 0.8546 0.8594 114,345 -0.00(-0.30%)
May 25, 2006 0.8594 0.8620 0.8594 0.8620 198,945 +0.01(+0.60%)
May 24, 2006 0.8594 0.8594 0.8491 0.8568 223,282 +0.00(+0.00%)
May 23, 2006 0.8465 0.8594 0.8465 0.8568 72,238 +0.01(+1.22%)
May 22, 2006 0.8491 0.8594 0.8465 0.8465 164,564 -0.01(-0.91%)
May 19, 2006 0.8491 0.8620 0.8471 0.8543 73,011 +0.00(+0.30%)
May 18, 2006 0.8439 0.8568 0.8413 0.8517 57,559 +0.01(+0.92%)
May 17, 2006 0.8543 0.8594 0.8439 0.8439 181,175 -0.01(-0.91%)
May 16, 2006 0.8594 0.8594 0.8517 0.8517 106,619 -0.00(-0.30%)
May 15, 2006 0.8543 0.8620 0.8517 0.8543 149,499 +0.00(+0.30%)
May 12, 2006 0.8543 0.8568 0.8491 0.8517 161,474 +0.00(+0.30%)
May 11, 2006 0.8568 0.8568 0.8491 0.8491 73,011 -0.01(-0.61%)
May 10, 2006 0.8543 0.8568 0.8517 0.8543 60,649 -0.00(-0.30%)
May 09, 2006 0.8543 0.8568 0.8517 0.8568 160,701 +0.01(+0.91%)
May 08, 2006 0.8543 0.8568 0.8491 0.8491 154,521 -0.00(-0.30%)
May 05, 2006 0.8543 0.8568 0.8517 0.8517 122,071 +0.00(+0.30%)
May 04, 2006 0.8517 0.8568 0.8491 0.8491 203,967 -0.00(-0.30%)
May 03, 2006 0.8543 0.8568 0.8517 0.8517 87,690 -0.00(-0.30%)
May 02, 2006 0.8517 0.8620 0.8503 0.8543 118,594 -0.00(-0.30%)
May 01, 2006 0.8568 0.8646 0.8543 0.8568 215,556 -0.01(-0.60%)
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%)
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.