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 +0.010 (+0.60%)
Official Closing 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 (%)
Jul 31, 2012 1.055 1.059 1.052 1.052 74,069 +0.00(+0.32%)
Jul 30, 2012 1.055 1.062 1.049 1.049 95,557 -0.00(-0.32%)
Jul 27, 2012 1.055 1.069 1.052 1.052 205,397 -0.00(-0.32%)
Jul 26, 2012 1.069 1.075 1.052 1.055 184,178 -0.01(-1.25%)
Jul 25, 2012 1.059 1.072 1.055 1.069 81,928 +0.01(+0.95%)
Jul 24, 2012 1.069 1.069 1.059 1.059 102,575 -0.01(-0.63%)
Jul 23, 2012 1.065 1.065 1.059 1.065 134,483 +0.00(+0.31%)
Jul 20, 2012 1.059 1.065 1.055 1.062 94,438 +0.01(+0.95%)
Jul 19, 2012 1.055 1.065 1.052 1.052 97,027 -0.01(-0.49%)
Jul 18, 2012 1.072 1.072 1.052 1.057 85,180 -0.01(-1.08%)
Jul 17, 2012 1.065 1.072 1.062 1.069 82,416 +0.00(+0.38%)
Jul 16, 2012 1.065 1.068 1.048 1.065 155,839 +0.01(+0.63%)
Jul 13, 2012 1.065 1.071 1.052 1.058 163,749 -0.00(-0.31%)
Jul 12, 2012 1.048 1.065 1.048 1.061 157,690 -0.00(-0.31%)
Jul 11, 2012 1.061 1.065 1.048 1.065 204,897 +0.01(+1.26%)
Jul 10, 2012 1.058 1.061 1.048 1.052 82,096 -0.01(-0.63%)
Jul 09, 2012 1.058 1.058 1.042 1.058 172,522 +0.00(+0.00%)
Jul 06, 2012 1.055 1.065 1.052 1.058 79,063 +0.00(+0.31%)
Jul 05, 2012 1.042 1.058 1.038 1.055 172,986 +0.01(+1.27%)
Jul 03, 2012 1.032 1.045 1.032 1.042 67,607 +0.01(+0.64%)
Jul 02, 2012 1.042 1.042 1.022 1.035 173,315 +0.01(+1.30%)
Jun 29, 2012 1.028 1.035 1.022 1.022 61,475 -0.01(-0.59%)
Jun 28, 2012 1.028 1.028 1.025 1.028 45,476 -0.00(-0.06%)
Jun 27, 2012 1.028 1.028 1.025 1.028 97,169 +0.00(+0.00%)
Jun 26, 2012 1.025 1.028 1.022 1.028 128,429 +0.00(+0.32%)
Jun 25, 2012 1.012 1.025 1.012 1.025 96,768 +0.00(+0.00%)
Jun 22, 2012 1.022 1.025 1.015 1.025 60,900 +0.01(+0.65%)
Jun 21, 2012 1.018 1.022 1.012 1.018 107,088 +0.00(+0.33%)
Jun 20, 2012 1.005 1.015 0.9984 1.015 164,364 +0.02(+2.00%)
Jun 19, 2012 1.002 1.012 0.9951 0.9951 109,876 -0.01(-0.99%)
Jun 18, 2012 0.9885 1.005 0.9885 1.005 90,986 +0.02(+2.02%)
Jun 15, 2012 1.005 1.008 0.9852 0.9852 242,900 -0.02(-1.66%)
Jun 14, 2012 1.012 1.012 1.000 1.002 101,429 -0.00(-0.33%)
Jun 13, 2012 1.015 1.018 0.9984 1.005 108,040 -0.01(-0.98%)
Jun 12, 2012 1.022 1.025 1.012 1.015 66,190 -0.01(-0.58%)
Jun 11, 2012 1.014 1.021 1.005 1.021 70,289 +0.01(+0.98%)
Jun 08, 2012 1.008 1.014 1.001 1.011 104,750 +0.01(+0.66%)
Jun 07, 2012 1.005 1.005 0.9914 1.005 68,856 +0.02(+2.01%)
Jun 06, 2012 0.9815 1.001 0.9815 0.9848 94,387 -0.00(-0.33%)
Jun 05, 2012 0.9716 0.9910 0.9716 0.9880 67,793 +0.01(+1.01%)
Jun 04, 2012 0.9946 0.9976 0.9749 0.9782 173,637 -0.02(-1.98%)
Jun 01, 2012 0.9848 1.001 0.9848 0.9979 196,166 +0.00(+0.00%)
May 31, 2012 0.9881 1.001 0.9782 0.9979 286,388 +0.01(+0.66%)
May 30, 2012 1.008 1.011 0.9686 0.9914 367,641 -0.03(-2.90%)
May 29, 2012 1.014 1.024 1.010 1.021 33,435 +0.02(+1.64%)
May 25, 2012 1.005 1.018 1.001 1.005 98,611 +0.00(+0.00%)
May 24, 2012 1.008 1.008 1.001 1.005 42,653 +0.00(+0.00%)
May 23, 2012 1.005 1.008 0.9979 1.005 86,584 +0.00(+0.00%)
May 22, 2012 0.9946 1.018 0.9946 1.005 193,779 +0.01(+1.33%)
May 21, 2012 0.9650 1.001 0.9634 0.9914 176,345 +0.02(+2.38%)
May 18, 2012 0.9979 1.005 0.9683 0.9683 224,925 -0.03(-3.29%)
May 17, 2012 1.011 1.021 0.9946 1.001 106,955 -0.01(-0.98%)
May 16, 2012 1.018 1.024 1.011 1.011 90,856 -0.01(-0.97%)
May 15, 2012 1.008 1.024 1.005 1.021 146,389 +0.01(+1.37%)
May 14, 2012 1.017 1.017 1.004 1.007 111,730 -0.01(-1.28%)
May 11, 2012 1.017 1.027 1.014 1.020 146,449 +0.01(+0.65%)
May 10, 2012 1.024 1.030 1.014 1.014 330,647 -0.01(-0.64%)
May 09, 2012 1.030 1.030 1.017 1.020 163,852 -0.01(-0.95%)
May 08, 2012 1.043 1.050 1.030 1.030 127,565 -0.02(-1.56%)
May 07, 2012 1.043 1.050 1.043 1.046 46,947 +0.00(+0.31%)
May 04, 2012 1.043 1.046 1.037 1.043 77,981 +0.00(+0.00%)
May 03, 2012 1.037 1.046 1.037 1.043 112,201 +0.01(+0.63%)
May 02, 2012 1.037 1.046 1.037 1.037 193,635 -0.01(-0.94%)
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.