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 )

1.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 28, 2013 1.044 1.044 1.022 1.033 170,251 +0.01(+1.41%)
Jun 26, 2013 0.9970 1.019 0.9934 1.019 147,086 +0.02(+2.17%)
Jun 25, 2013 0.9898 1.008 0.9826 0.9970 290,025 +0.00(+0.00%)
Jun 24, 2013 1.001 1.001 0.9790 0.9970 327,553 -0.02(-1.77%)
Jun 21, 2013 1.008 1.022 0.9970 1.015 334,010 +0.01(+1.40%)
Jun 20, 2013 1.026 1.029 0.9754 1.001 755,225 -0.02(-2.42%)
Jun 19, 2013 1.029 1.051 1.026 1.026 238,032 -0.02(-1.72%)
Jun 18, 2013 1.040 1.044 1.037 1.044 170,446 +0.01(+1.01%)
Jun 17, 2013 1.037 1.044 1.033 1.033 156,500 +0.00(+0.35%)
Jun 14, 2013 1.030 1.037 1.030 1.030 144,896 +0.00(+0.00%)
Jun 13, 2013 1.026 1.033 1.005 1.030 335,331 +0.00(+0.00%)
Jun 12, 2013 1.066 1.066 1.030 1.030 202,468 -0.02(-2.01%)
Jun 11, 2013 1.058 1.058 1.037 1.051 320,688 -0.01(-0.71%)
Jun 10, 2013 1.069 1.069 1.055 1.058 206,851 -0.01(-1.00%)
Jun 07, 2013 1.073 1.074 1.069 1.069 212,044 +0.00(+0.00%)
Jun 06, 2013 1.066 1.073 1.066 1.069 161,920 -0.00(-0.33%)
Jun 05, 2013 1.069 1.073 1.066 1.073 298,099 +0.00(+0.33%)
Jun 04, 2013 1.073 1.073 1.069 1.069 203,019 -0.00(-0.33%)
Jun 03, 2013 1.087 1.087 1.058 1.073 266,696 -0.01(-0.66%)
May 31, 2013 1.105 1.105 1.080 1.080 135,525 -0.02(-1.63%)
May 30, 2013 1.105 1.112 1.084 1.098 225,985 -0.00(-0.33%)
May 29, 2013 1.119 1.119 1.080 1.101 364,839 -0.02(-1.75%)
May 28, 2013 1.133 1.133 1.119 1.121 149,609 -0.01(-0.48%)
May 24, 2013 1.133 1.133 1.126 1.126 59,789 -0.01(-0.63%)
May 23, 2013 1.133 1.137 1.130 1.133 117,741 -0.00(-0.32%)
May 22, 2013 1.141 1.141 1.137 1.137 78,831 -0.00(-0.31%)
May 21, 2013 1.126 1.141 1.126 1.141 85,303 +0.01(+0.95%)
May 20, 2013 1.133 1.137 1.130 1.130 81,930 -0.01(-0.94%)
May 17, 2013 1.137 1.141 1.130 1.141 166,436 +0.00(+0.31%)
May 16, 2013 1.137 1.141 1.133 1.137 60,832 +0.00(+0.32%)
May 15, 2013 1.141 1.141 1.133 1.133 160,991 -0.01(-1.26%)
May 13, 2013 1.148 1.148 1.141 1.148 73,219 +0.00(+0.00%)
May 10, 2013 1.148 1.148 1.144 1.148 61,500 +0.00(+0.31%)
May 09, 2013 1.152 1.152 1.137 1.144 144,660 +0.00(+0.31%)
May 08, 2013 1.144 1.148 1.137 1.141 186,495 -0.00(-0.31%)
May 07, 2013 1.141 1.148 1.134 1.144 382,983 +0.01(+0.94%)
May 06, 2013 1.141 1.141 1.134 1.134 153,733 -0.01(-0.93%)
May 03, 2013 1.137 1.147 1.137 1.144 131,582 +0.01(+0.63%)
May 02, 2013 1.130 1.143 1.130 1.137 156,457 +0.01(+0.63%)
May 01, 2013 1.130 1.137 1.127 1.130 276,942 -0.01(-0.63%)
Apr 30, 2013 1.159 1.162 1.137 1.137 184,095 -0.01(-1.23%)
Apr 29, 2013 1.144 1.162 1.144 1.152 168,134 -0.01(-0.61%)
Apr 26, 2013 1.144 1.162 1.144 1.159 188,411 +0.01(+1.24%)
Apr 25, 2013 1.134 1.144 1.134 1.144 177,483 +0.00(+0.31%)
Apr 24, 2013 1.134 1.141 1.127 1.141 143,126 +0.01(+0.63%)
Apr 23, 2013 1.127 1.137 1.123 1.134 292,645 +0.01(+1.27%)
Apr 22, 2013 1.127 1.130 1.109 1.120 247,571 +0.00(+0.00%)
Apr 19, 2013 1.116 1.130 1.116 1.120 135,619 +0.00(+0.32%)
Apr 18, 2013 1.120 1.130 1.112 1.116 117,623 -0.00(-0.32%)
Apr 17, 2013 1.134 1.134 1.116 1.120 232,681 -0.01(-0.94%)
Apr 16, 2013 1.130 1.137 1.127 1.130 160,678 +0.01(+0.66%)
Apr 15, 2013 1.130 1.130 1.123 1.123 121,374 -0.00(-0.31%)
Apr 12, 2013 1.133 1.133 1.123 1.126 75,419 -0.00(-0.31%)
Apr 11, 2013 1.126 1.133 1.126 1.130 62,974 -0.00(-0.31%)
Apr 10, 2013 1.133 1.133 1.126 1.133 112,245 +0.00(+0.31%)
Apr 09, 2013 1.123 1.130 1.119 1.130 121,617 +0.01(+0.63%)
Apr 08, 2013 1.123 1.130 1.119 1.123 262,367 -0.00(-0.31%)
Apr 05, 2013 1.126 1.130 1.116 1.126 139,574 +0.01(+0.63%)
Apr 04, 2013 1.137 1.137 1.119 1.119 200,685 -0.01(-1.25%)
Apr 03, 2013 1.140 1.140 1.126 1.133 110,614 -0.01(-0.62%)
Apr 02, 2013 1.123 1.140 1.119 1.140 225,417 +0.01(+1.25%)
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.