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 +0.010 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jun 30, 2021 2.483 2.520 2.475 2.520 179,392 +0.05(+1.82%)
Jun 29, 2021 2.468 2.490 2.456 2.475 70,607 +0.02(+0.92%)
Jun 28, 2021 2.415 2.453 2.408 2.453 81,992 +0.05(+1.87%)
Jun 25, 2021 2.408 2.415 2.393 2.408 66,037 -0.01(-0.31%)
Jun 24, 2021 2.385 2.415 2.377 2.415 146,557 +0.03(+1.26%)
Jun 23, 2021 2.385 2.393 2.377 2.385 182,208 -0.01(-0.31%)
Jun 22, 2021 2.377 2.408 2.362 2.393 226,407 +0.02(+0.95%)
Jun 21, 2021 2.355 2.377 2.340 2.370 96,199 +0.02(+0.64%)
Jun 18, 2021 2.340 2.362 2.310 2.355 115,369 +0.02(+0.97%)
Jun 17, 2021 2.295 2.340 2.295 2.332 74,618 +0.02(+0.65%)
Jun 16, 2021 2.370 2.370 2.280 2.317 193,657 -0.07(-2.84%)
Jun 15, 2021 2.310 2.423 2.295 2.385 169,036 +0.09(+3.91%)
Jun 14, 2021 2.250 2.295 2.243 2.295 102,583 +0.04(+1.99%)
Jun 11, 2021 2.243 2.265 2.243 2.250 56,144 +0.00(+0.00%)
Jun 10, 2021 2.265 2.265 2.229 2.250 108,628 -0.00(-0.17%)
Jun 09, 2021 2.243 2.263 2.236 2.254 91,565 +0.01(+0.50%)
Jun 08, 2021 2.250 2.250 2.230 2.243 138,186 -0.01(-0.33%)
Jun 07, 2021 2.243 2.250 2.235 2.250 110,775 +0.01(+0.33%)
Jun 04, 2021 2.228 2.243 2.205 2.243 107,161 +0.02(+1.01%)
Jun 03, 2021 2.205 2.220 2.198 2.220 72,170 +0.01(+0.68%)
Jun 02, 2021 2.176 2.228 2.163 2.205 195,974 +0.06(+2.79%)
Jun 01, 2021 2.153 2.168 2.116 2.146 113,881 +0.01(+0.70%)
May 28, 2021 2.101 2.146 2.097 2.131 164,672 +0.02(+1.06%)
May 27, 2021 2.108 2.123 2.101 2.108 93,427 +0.00(+0.00%)
May 26, 2021 2.101 2.108 2.101 2.108 60,869 +0.02(+1.08%)
May 25, 2021 2.108 2.108 2.086 2.086 97,078 -0.01(-0.71%)
May 24, 2021 2.101 2.108 2.091 2.101 38,464 +0.01(+0.36%)
May 21, 2021 2.108 2.108 2.093 2.093 78,176 -0.01(-0.36%)
May 20, 2021 2.093 2.108 2.093 2.101 49,388 -0.01(-0.35%)
May 19, 2021 2.093 2.108 2.093 2.108 36,070 +0.01(+0.36%)
May 18, 2021 2.086 2.108 2.078 2.101 89,805 +0.01(+0.34%)
May 17, 2021 2.094 2.094 2.064 2.094 118,667 +0.02(+1.08%)
May 14, 2021 2.094 2.094 2.057 2.072 213,496 -0.02(-1.06%)
May 13, 2021 2.027 2.094 2.027 2.094 64,437 +0.07(+3.68%)
May 12, 2021 2.042 2.064 2.020 2.020 124,293 -0.04(-2.16%)
May 11, 2021 2.072 2.094 2.042 2.064 107,677 -0.01(-0.36%)
May 10, 2021 2.086 2.094 2.072 2.072 87,379 -0.02(-1.06%)
May 07, 2021 2.094 2.094 2.086 2.094 100,428 +0.00(+0.00%)
May 06, 2021 2.094 2.094 2.079 2.094 71,909 +0.00(+0.00%)
May 05, 2021 2.066 2.094 2.064 2.094 137,966 +0.04(+1.81%)
May 04, 2021 2.034 2.057 2.034 2.057 73,216 +0.02(+1.09%)
May 03, 2021 2.057 2.072 2.027 2.034 111,398 -0.02(-1.08%)
Apr 30, 2021 2.057 2.094 2.049 2.057 90,506 -0.01(-0.36%)
Apr 29, 2021 2.020 2.079 2.012 2.064 376,283 +0.06(+2.96%)
Apr 28, 2021 2.005 2.027 1.997 2.005 98,121 +0.00(+0.00%)
Apr 27, 2021 2.012 2.020 1.997 2.005 66,378 +0.02(+1.12%)
Apr 26, 2021 2.020 2.042 1.975 1.982 87,537 -0.02(-1.11%)
Apr 23, 2021 2.020 2.020 1.997 2.005 75,691 -0.01(-0.74%)
Apr 22, 2021 2.020 2.027 2.012 2.020 89,135 +0.00(+0.00%)
Apr 21, 2021 1.990 2.020 1.987 2.020 37,987 +0.04(+1.87%)
Apr 20, 2021 1.997 2.027 1.975 1.982 83,770 -0.01(-0.37%)
Apr 19, 2021 2.005 2.027 1.975 1.990 59,036 +0.00(+0.00%)
Apr 16, 2021 2.020 2.020 1.975 1.990 108,015 -0.03(-1.65%)
Apr 15, 2021 2.042 2.042 1.990 2.023 177,967 -0.02(-0.91%)
Apr 14, 2021 1.968 2.042 1.968 2.042 199,610 +0.07(+3.77%)
Apr 13, 2021 1.953 1.968 1.930 1.968 130,643 -0.00(-0.03%)
Apr 12, 2021 1.902 1.968 1.894 1.968 328,616 +0.07(+3.89%)
Apr 09, 2021 1.887 1.909 1.887 1.894 91,300 +0.01(+0.78%)
Apr 08, 2021 1.917 1.917 1.880 1.880 115,536 -0.01(-0.39%)
Apr 07, 2021 1.887 1.909 1.880 1.887 115,482 +0.01(+0.39%)
Apr 06, 2021 1.894 1.894 1.880 1.880 72,633 -0.01(-0.39%)
Apr 05, 2021 1.887 1.902 1.872 1.887 88,682 +0.02(+1.19%)
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.