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 (%)
Aug 30, 2002 0.7611 0.7637 0.7507 0.7637 62,194 +0.01(+1.03%)
Aug 29, 2002 0.7533 0.7559 0.7429 0.7559 59,104 +0.00(+0.34%)
Aug 28, 2002 0.7404 0.7533 0.7352 0.7533 11,318,667 +0.01(+0.69%)
Aug 27, 2002 0.7559 0.7585 0.7455 0.7481 169,973 +0.01(+0.70%)
Aug 26, 2002 0.7611 0.7611 0.7429 0.7429 108,937 -0.02(-2.71%)
Aug 23, 2002 0.7533 0.7637 0.7404 0.7637 197,014 +0.01(+1.37%)
Aug 22, 2002 0.7429 0.7585 0.7429 0.7533 196,241 +0.01(+1.04%)
Aug 21, 2002 0.7248 0.7455 0.7196 0.7455 214,784 +0.01(+1.77%)
Aug 20, 2002 0.7196 0.7352 0.7196 0.7326 154,907 +0.00(+0.35%)
Aug 16, 2002 0.7145 0.7300 0.7145 0.7300 98,120 +0.02(+2.17%)
Aug 15, 2002 0.7248 0.7326 0.7145 0.7145 122,844 -0.01(-1.43%)
Aug 14, 2002 0.7119 0.7274 0.7119 0.7248 63,739 -0.01(-1.41%)
Aug 13, 2002 0.7326 0.7352 0.7171 0.7352 132,115 +0.00(+0.35%)
Aug 12, 2002 0.7196 0.7378 0.7093 0.7326 101,983 +0.02(+2.54%)
Aug 07, 2002 0.7119 0.7171 0.6989 0.7145 76,101 -0.01(-1.08%)
Aug 06, 2002 0.7196 0.7222 0.7067 0.7222 40,561 +0.01(+1.45%)
Aug 05, 2002 0.7326 0.7326 0.6938 0.7119 131,342 -0.03(-4.51%)
Aug 02, 2002 0.7455 0.7455 0.7248 0.7455 96,961 -0.01(-0.69%)
Aug 01, 2002 0.7662 0.7662 0.7378 0.7507 42,879 -0.01(-1.69%)
Jul 31, 2002 0.7533 0.7637 0.7248 0.7637 135,592 +0.01(+1.72%)
Jul 30, 2002 0.7352 0.7559 0.7274 0.7507 98,120 +0.02(+2.11%)
Jul 29, 2002 0.7222 0.7352 0.7067 0.7352 157,997 +0.02(+2.16%)
Jul 26, 2002 0.6860 0.7196 0.6860 0.7196 190,060 +0.03(+3.73%)
Jul 25, 2002 0.6834 0.7041 0.6705 0.6938 261,526 +0.02(+2.29%)
Jul 24, 2002 0.6963 0.6963 0.6420 0.6782 475,152 -0.03(-3.68%)
Jul 23, 2002 0.7481 0.7481 0.6912 0.7041 304,406 -0.03(-3.89%)
Jul 22, 2002 0.7507 0.7507 0.7248 0.7326 201,649 -0.02(-3.08%)
Jul 19, 2002 0.7637 0.7662 0.7559 0.7559 98,507 -0.01(-1.35%)
Jul 17, 2002 0.7688 0.7844 0.7637 0.7662 274,661 +0.00(+0.00%)
Jul 12, 2002 0.7611 0.7714 0.7611 0.7662 119,753 -0.01(-1.00%)
Jul 11, 2002 0.7714 0.7740 0.7585 0.7740 121,299 +0.01(+0.67%)
Jul 10, 2002 0.7611 0.7714 0.7611 0.7688 180,017 +0.01(+1.02%)
Jul 09, 2002 0.7740 0.7740 0.7611 0.7611 202,422 -0.01(-1.67%)
Jul 08, 2002 0.7740 0.7740 0.7740 0.7740 130,183 +0.01(+1.36%)
Jul 05, 2002 0.7533 0.7766 0.7533 0.7637 540,823 +0.00(+0.00%)
Jul 04, 2002 0.7714 0.7714 0.7429 0.7637 362,351 +0.00(+0.00%)
Jul 03, 2002 0.7714 0.7714 0.7429 0.7637 362,351 -0.01(-1.01%)
Jul 02, 2002 0.7818 0.7818 0.7585 0.7714 234,099 -0.02(-1.97%)
Jul 01, 2002 0.7637 0.7869 0.7637 0.7869 253,800 +0.02(+3.05%)
Jun 28, 2002 0.7766 0.7766 0.7559 0.7637 218,647 -0.01(-1.01%)
Jun 27, 2002 0.7714 0.7844 0.7662 0.7714 314,836 +0.00(+0.00%)
Jun 26, 2002 0.8025 0.8077 0.7637 0.7714 514,941 -0.05(-5.99%)
Jun 25, 2002 0.8284 0.8361 0.8154 0.8206 129,411 -0.01(-0.94%)
Jun 21, 2002 0.8620 0.8672 0.8284 0.8284 179,244 -0.04(-4.48%)
Jun 20, 2002 0.8801 0.8801 0.8646 0.8672 98,507 -0.02(-1.76%)
Jun 19, 2002 0.8879 0.8879 0.8827 0.8827 82,282 -0.01(-1.16%)
Jun 18, 2002 0.9060 0.9060 0.8801 0.8931 183,880 -0.02(-1.99%)
Jun 17, 2002 0.9008 0.9138 0.8957 0.9112 329,129 +0.01(+0.86%)
Jun 14, 2002 0.9060 0.9190 0.9034 0.9034 231,395 -0.01(-0.57%)
Jun 12, 2002 0.9112 0.9138 0.9008 0.9086 129,797 +0.00(+0.29%)
Jun 11, 2002 0.9190 0.9190 0.9060 0.9060 152,589 -0.01(-1.13%)
Jun 10, 2002 0.9138 0.9164 0.9112 0.9164 59,876 +0.01(+0.57%)
Jun 07, 2002 0.9060 0.9112 0.9060 0.9112 50,991 +0.00(+0.00%)
Jun 06, 2002 0.9138 0.9138 0.9060 0.9112 172,677 +0.00(+0.28%)
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.