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 +0.020 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2022 1.662 1.686 1.661 1.678 75,098 +0.02(+1.00%)
Jul 28, 2022 1.645 1.670 1.645 1.662 49,071 +0.02(+1.01%)
Jul 27, 2022 1.645 1.645 1.629 1.645 27,493 +0.02(+1.28%)
Jul 26, 2022 1.637 1.637 1.620 1.624 26,471 -0.00(-0.26%)
Jul 25, 2022 1.628 1.645 1.620 1.628 10,694 +0.00(+0.00%)
Jul 22, 2022 1.620 1.645 1.620 1.628 24,291 +0.01(+0.51%)
Jul 21, 2022 1.603 1.645 1.603 1.620 103,172 +0.01(+0.52%)
Jul 20, 2022 1.603 1.636 1.603 1.612 76,114 +0.00(+0.00%)
Jul 19, 2022 1.587 1.620 1.587 1.612 57,872 +0.02(+1.39%)
Jul 18, 2022 1.599 1.606 1.583 1.590 82,723 -0.00(-0.08%)
Jul 15, 2022 1.583 1.591 1.575 1.591 10,179 +0.02(+1.05%)
Jul 14, 2022 1.581 1.581 1.566 1.574 23,034 -0.01(-0.73%)
Jul 13, 2022 1.574 1.594 1.566 1.586 43,471 -0.01(-0.56%)
Jul 12, 2022 1.583 1.607 1.583 1.595 31,429 +0.01(+0.78%)
Jul 11, 2022 1.591 1.599 1.582 1.583 31,820 -0.01(-0.52%)
Jul 08, 2022 1.613 1.613 1.566 1.591 531,385 -0.02(-1.03%)
Jul 07, 2022 1.591 1.624 1.591 1.607 40,779 +0.02(+1.04%)
Jul 06, 2022 1.583 1.616 1.583 1.591 73,512 +0.00(+0.00%)
Jul 05, 2022 1.607 1.607 1.574 1.591 85,531 +0.00(+0.00%)
Jul 01, 2022 1.599 1.599 1.566 1.591 40,429 +0.02(+1.58%)
Jun 30, 2022 1.566 1.583 1.558 1.566 103,705 -0.01(-0.52%)
Jun 29, 2022 1.591 1.591 1.558 1.574 109,648 -0.02(-1.04%)
Jun 28, 2022 1.607 1.616 1.591 1.591 45,354 -0.01(-0.52%)
Jun 27, 2022 1.607 1.616 1.591 1.599 100,963 +0.00(+0.00%)
Jun 24, 2022 1.599 1.623 1.599 1.599 67,367 -0.01(-0.51%)
Jun 23, 2022 1.591 1.616 1.591 1.607 24,734 +0.01(+0.52%)
Jun 22, 2022 1.591 1.607 1.591 1.599 15,301 +0.00(+0.00%)
Jun 21, 2022 1.607 1.624 1.599 1.599 52,666 +0.00(+0.00%)
Jun 17, 2022 1.599 1.607 1.591 1.599 71,719 +0.01(+0.52%)
Jun 16, 2022 1.632 1.632 1.583 1.591 92,909 -0.06(-3.50%)
Jun 15, 2022 1.640 1.665 1.632 1.649 34,740 +0.03(+2.04%)
Jun 14, 2022 1.624 1.640 1.607 1.616 65,516 -0.01(-0.73%)
Jun 13, 2022 1.668 1.677 1.619 1.628 114,571 -0.06(-3.40%)
Jun 10, 2022 1.677 1.709 1.668 1.685 60,661 -0.02(-1.44%)
Jun 09, 2022 1.767 1.767 1.709 1.709 33,157 -0.03(-1.88%)
Jun 08, 2022 1.758 1.759 1.726 1.742 72,659 -0.02(-0.93%)
Jun 07, 2022 1.758 1.767 1.750 1.758 48,872 +0.00(+0.00%)
Jun 06, 2022 1.750 1.775 1.750 1.758 86,589 -0.01(-0.46%)
Jun 03, 2022 1.791 1.791 1.750 1.767 87,701 -0.02(-1.37%)
Jun 02, 2022 1.832 1.832 1.767 1.791 85,334 +0.02(+1.39%)
Jun 01, 2022 1.758 1.783 1.755 1.767 37,721 +0.01(+0.47%)
May 31, 2022 1.865 1.865 1.750 1.758 101,339 -0.04(-2.27%)
May 27, 2022 1.775 1.812 1.775 1.799 50,743 +0.01(+0.46%)
May 26, 2022 1.816 1.832 1.767 1.791 33,714 +0.05(+2.82%)
May 25, 2022 1.693 1.742 1.693 1.742 38,408 +0.04(+2.40%)
May 24, 2022 1.685 1.718 1.685 1.701 28,796 +0.00(+0.00%)
May 23, 2022 1.677 1.718 1.670 1.701 103,510 -0.01(-0.48%)
May 20, 2022 1.718 1.734 1.701 1.709 79,427 -0.00(-0.24%)
May 19, 2022 1.709 1.726 1.693 1.713 42,893 +0.00(+0.24%)
May 18, 2022 1.718 1.718 1.701 1.709 21,569 -0.02(-1.42%)
May 17, 2022 1.718 1.734 1.709 1.734 22,898 +0.01(+0.79%)
May 16, 2022 1.704 1.737 1.704 1.720 75,545 +0.01(+0.47%)
May 13, 2022 1.704 1.728 1.704 1.712 46,885 +0.00(+0.00%)
May 12, 2022 1.737 1.745 1.704 1.712 68,826 -0.02(-1.40%)
May 11, 2022 1.728 1.745 1.724 1.737 32,822 +0.01(+0.47%)
May 10, 2022 1.728 1.737 1.712 1.728 21,681 +0.02(+0.95%)
May 09, 2022 1.753 1.761 1.712 1.712 200,440 -0.05(-2.77%)
May 06, 2022 1.793 1.802 1.753 1.761 44,692 -0.03(-1.59%)
May 05, 2022 1.818 1.831 1.773 1.789 66,261 -0.06(-3.29%)
May 04, 2022 1.826 1.850 1.826 1.850 40,532 +0.01(+0.44%)
May 03, 2022 1.810 1.843 1.810 1.842 10,202 +0.01(+0.44%)
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.