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 -0.015 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 13, 2024 1.720 1.720 1.690 1.705 66,200 -0.01(-0.87%)
Jun 12, 2024 1.700 1.720 1.700 1.720 35,847 +0.02(+1.15%)
Jun 11, 2024 1.710 1.710 1.690 1.700 15,295 +0.01(+0.32%)
Jun 10, 2024 1.700 1.710 1.690 1.695 104,402 -0.00(-0.29%)
Jun 07, 2024 1.680 1.700 1.680 1.700 151,122 +0.02(+1.19%)
Jun 06, 2024 1.690 1.690 1.680 1.680 35,757 -0.02(-1.18%)
Jun 05, 2024 1.680 1.700 1.680 1.700 19,319 +0.02(+1.19%)
Jun 04, 2024 1.680 1.690 1.670 1.680 27,202 -0.01(-0.59%)
Jun 03, 2024 1.670 1.730 1.670 1.690 56,622 +0.02(+1.20%)
May 31, 2024 1.690 1.690 1.660 1.670 104,939 +0.00(+0.30%)
May 30, 2024 1.680 1.680 1.660 1.665 56,708 +0.01(+0.30%)
May 29, 2024 1.670 1.680 1.660 1.660 103,896 -0.02(-1.13%)
May 28, 2024 1.680 1.690 1.670 1.679 14,390 -0.01(-0.70%)
May 24, 2024 1.690 1.699 1.680 1.691 29,894 +0.01(+0.64%)
May 23, 2024 1.700 1.703 1.680 1.680 23,793 -0.01(-0.59%)
May 22, 2024 1.700 1.710 1.686 1.690 80,019 +0.00(+0.00%)
May 21, 2024 1.700 1.700 1.680 1.690 60,790 +0.01(+0.60%)
May 20, 2024 1.700 1.700 1.670 1.680 191,358 -0.02(-1.17%)
May 17, 2024 1.699 1.700 1.690 1.700 8,839 +0.00(+0.29%)
May 16, 2024 1.700 1.700 1.690 1.695 41,835 -0.00(-0.29%)
May 15, 2024 1.700 1.709 1.690 1.700 42,122 +0.01(+0.59%)
May 14, 2024 1.700 1.700 1.680 1.690 14,639 -0.01(-0.32%)
May 13, 2024 1.715 1.715 1.686 1.696 42,777 +0.01(+0.59%)
May 10, 2024 1.715 1.715 1.676 1.686 57,418 -0.01(-0.59%)
May 09, 2024 1.686 1.696 1.677 1.696 26,073 +0.01(+0.59%)
May 08, 2024 1.686 1.692 1.676 1.686 33,373 -0.01(-0.37%)
May 07, 2024 1.686 1.696 1.686 1.692 9,928 +0.01(+0.31%)
May 06, 2024 1.666 1.696 1.666 1.687 79,591 +0.00(+0.06%)
May 03, 2024 1.666 1.686 1.666 1.686 73,438 +0.02(+1.13%)
May 02, 2024 1.666 1.676 1.666 1.667 28,674 +0.00(+0.06%)
May 01, 2024 1.656 1.666 1.641 1.666 37,379 +0.02(+0.98%)
Apr 30, 2024 1.646 1.663 1.641 1.650 59,476 -0.01(-0.38%)
Apr 29, 2024 1.636 1.666 1.636 1.656 60,181 +0.01(+0.60%)
Apr 26, 2024 1.636 1.656 1.636 1.646 59,716 +0.01(+0.61%)
Apr 25, 2024 1.636 1.645 1.626 1.636 37,235 -0.01(-0.60%)
Apr 24, 2024 1.648 1.651 1.636 1.646 17,398 +0.00(+0.00%)
Apr 23, 2024 1.646 1.656 1.636 1.646 84,848 -0.01(-0.60%)
Apr 22, 2024 1.656 1.656 1.631 1.656 34,818 +0.03(+1.54%)
Apr 19, 2024 1.626 1.634 1.626 1.631 15,980 +0.00(+0.29%)
Apr 18, 2024 1.616 1.636 1.611 1.626 87,466 +0.01(+0.61%)
Apr 17, 2024 1.616 1.631 1.606 1.616 64,348 +0.00(+0.00%)
Apr 16, 2024 1.646 1.646 1.616 1.616 21,348 -0.01(-0.32%)
Apr 15, 2024 1.651 1.656 1.618 1.621 62,694 -0.02(-1.20%)
Apr 12, 2024 1.661 1.661 1.641 1.641 33,825 -0.02(-1.18%)
Apr 11, 2024 1.661 1.661 1.651 1.661 17,369 +0.00(+0.00%)
Apr 10, 2024 1.671 1.680 1.661 1.661 54,251 -0.01(-0.59%)
Apr 09, 2024 1.671 1.680 1.671 1.671 74,442 -0.00(-0.23%)
Apr 08, 2024 1.690 1.690 1.671 1.674 20,011 -0.00(-0.06%)
Apr 05, 2024 1.675 1.677 1.671 1.675 16,756 +0.00(+0.29%)
Apr 04, 2024 1.671 1.680 1.661 1.671 53,277 +0.00(+0.00%)
Apr 03, 2024 1.680 1.680 1.671 1.671 39,083 +0.00(+0.00%)
Apr 02, 2024 1.690 1.690 1.671 1.671 12,681 -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.