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 )

1.686 -0.004 (-0.25%)
Streaming Delayed Price Updated: 11:14 AM 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 (%)
Jun 17, 2024 1.675 1.685 1.675 1.685 12,309 +0.01(+0.59%)
Jun 14, 2024 1.690 1.690 1.675 1.675 31,876 -0.01(-0.88%)
Jun 13, 2024 1.705 1.705 1.675 1.690 66,773 -0.01(-0.87%)
Jun 12, 2024 1.685 1.705 1.685 1.705 36,157 +0.02(+1.15%)
Jun 11, 2024 1.695 1.695 1.675 1.686 15,427 +0.01(+0.32%)
Jun 10, 2024 1.685 1.695 1.675 1.680 105,305 -0.00(-0.29%)
Jun 07, 2024 1.666 1.685 1.666 1.685 152,430 +0.02(+1.19%)
Jun 06, 2024 1.675 1.676 1.666 1.666 36,066 -0.02(-1.18%)
Jun 05, 2024 1.666 1.685 1.666 1.685 19,486 +0.02(+1.19%)
Jun 04, 2024 1.666 1.675 1.656 1.666 27,437 -0.01(-0.59%)
Jun 03, 2024 1.656 1.715 1.656 1.675 57,112 +0.02(+1.20%)
May 31, 2024 1.675 1.675 1.646 1.656 105,847 +0.00(+0.30%)
May 30, 2024 1.666 1.666 1.646 1.651 57,198 +0.00(+0.30%)
May 29, 2024 1.656 1.666 1.646 1.646 104,795 -0.02(-1.13%)
May 28, 2024 1.666 1.675 1.656 1.665 14,514 -0.01(-0.70%)
May 24, 2024 1.675 1.684 1.666 1.676 30,152 +0.01(+0.64%)
May 23, 2024 1.685 1.688 1.666 1.666 23,998 -0.01(-0.59%)
May 22, 2024 1.685 1.695 1.672 1.675 80,711 +0.00(+0.00%)
May 21, 2024 1.685 1.685 1.666 1.675 61,316 +0.01(+0.60%)
May 20, 2024 1.685 1.685 1.656 1.666 193,014 -0.02(-1.17%)
May 17, 2024 1.684 1.685 1.676 1.685 8,915 +0.00(+0.29%)
May 16, 2024 1.685 1.685 1.675 1.680 42,197 -0.00(-0.29%)
May 15, 2024 1.685 1.695 1.675 1.685 42,486 +0.01(+0.59%)
May 14, 2024 1.685 1.685 1.666 1.675 14,765 -0.01(-0.32%)
May 13, 2024 1.701 1.701 1.672 1.681 43,147 +0.01(+0.59%)
May 10, 2024 1.701 1.701 1.661 1.671 57,915 -0.01(-0.58%)
May 09, 2024 1.671 1.681 1.663 1.681 26,299 +0.01(+0.59%)
May 08, 2024 1.671 1.677 1.661 1.671 33,662 -0.01(-0.37%)
May 07, 2024 1.671 1.681 1.671 1.677 10,014 +0.01(+0.31%)
May 06, 2024 1.651 1.681 1.651 1.672 80,280 +0.00(+0.06%)
May 03, 2024 1.651 1.671 1.651 1.671 74,074 +0.02(+1.13%)
May 02, 2024 1.651 1.661 1.651 1.652 28,923 +0.00(+0.06%)
May 01, 2024 1.642 1.651 1.627 1.651 37,703 +0.02(+0.98%)
Apr 30, 2024 1.632 1.649 1.627 1.635 59,991 -0.01(-0.38%)
Apr 29, 2024 1.622 1.651 1.622 1.642 60,702 +0.01(+0.60%)
Apr 26, 2024 1.622 1.642 1.622 1.632 60,232 +0.01(+0.61%)
Apr 25, 2024 1.622 1.631 1.612 1.622 37,557 -0.01(-0.60%)
Apr 24, 2024 1.634 1.637 1.622 1.632 17,549 +0.00(+0.00%)
Apr 23, 2024 1.632 1.642 1.622 1.632 85,583 -0.01(-0.60%)
Apr 22, 2024 1.642 1.642 1.617 1.642 35,119 +0.02(+1.54%)
Apr 19, 2024 1.612 1.620 1.612 1.617 16,118 +0.00(+0.29%)
Apr 18, 2024 1.602 1.622 1.597 1.612 88,223 +0.01(+0.61%)
Apr 17, 2024 1.602 1.617 1.592 1.602 64,905 +0.00(+0.00%)
Apr 16, 2024 1.632 1.632 1.602 1.602 21,533 -0.01(-0.32%)
Apr 15, 2024 1.637 1.642 1.605 1.607 63,237 -0.02(-1.20%)
Apr 12, 2024 1.646 1.646 1.627 1.627 34,118 -0.02(-1.18%)
Apr 11, 2024 1.646 1.646 1.637 1.646 17,519 +0.00(+0.00%)
Apr 10, 2024 1.656 1.666 1.646 1.646 54,721 -0.01(-0.59%)
Apr 09, 2024 1.656 1.666 1.656 1.656 75,087 -0.00(-0.23%)
Apr 08, 2024 1.676 1.676 1.656 1.660 20,185 -0.00(-0.06%)
Apr 05, 2024 1.661 1.662 1.656 1.661 16,901 +0.00(+0.29%)
Apr 04, 2024 1.656 1.666 1.646 1.656 53,738 +0.00(+0.00%)
Apr 03, 2024 1.666 1.666 1.656 1.656 39,421 +0.00(+0.00%)
Apr 02, 2024 1.676 1.676 1.656 1.656 12,791 -0.01(-0.58%)
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.