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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 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 31, 2017 1.531 1.531 1.500 1.515 87,799 +0.00(+0.00%)
Aug 30, 2017 1.521 1.521 1.492 1.515 176,859 +0.01(+0.35%)
Aug 29, 2017 1.500 1.526 1.500 1.510 62,011 +0.01(+0.35%)
Aug 28, 2017 1.526 1.526 1.500 1.505 207,292 +0.00(+0.00%)
Aug 25, 2017 1.489 1.521 1.489 1.505 41,371 +0.02(+1.41%)
Aug 24, 2017 1.500 1.500 1.484 1.484 49,154 -0.02(-1.05%)
Aug 23, 2017 1.505 1.505 1.489 1.500 95,043 -0.01(-0.35%)
Aug 22, 2017 1.489 1.505 1.479 1.505 173,851 +0.03(+2.14%)
Aug 21, 2017 1.474 1.479 1.463 1.474 171,082 +0.01(+0.36%)
Aug 18, 2017 1.479 1.479 1.463 1.468 69,719 -0.01(-0.35%)
Aug 17, 2017 1.484 1.500 1.463 1.473 165,888 -0.00(-0.00%)
Aug 16, 2017 1.505 1.510 1.474 1.474 102,240 -0.01(-0.36%)
Aug 15, 2017 1.510 1.510 1.474 1.479 115,730 -0.02(-1.65%)
Aug 14, 2017 1.530 1.535 1.498 1.504 134,963 +0.05(+3.21%)
Aug 11, 2017 1.457 1.480 1.452 1.457 294,341 -0.03(-1.75%)
Aug 10, 2017 1.509 1.515 1.467 1.483 238,534 -0.03(-1.72%)
Aug 09, 2017 1.545 1.545 1.509 1.509 108,883 -0.04(-2.36%)
Aug 08, 2017 1.571 1.571 1.540 1.545 115,720 -0.03(-1.66%)
Aug 07, 2017 1.550 1.577 1.535 1.571 198,296 +0.02(+1.00%)
Aug 04, 2017 1.561 1.561 1.540 1.556 127,002 +0.02(+1.01%)
Aug 03, 2017 1.514 1.540 1.514 1.540 174,200 +0.02(+1.37%)
Aug 02, 2017 1.524 1.524 1.509 1.519 78,214 +0.00(+0.00%)
Aug 01, 2017 1.514 1.524 1.514 1.519 136,491 +0.01(+0.34%)
Jul 31, 2017 1.509 1.524 1.504 1.514 237,769 +0.01(+0.35%)
Jul 28, 2017 1.509 1.509 1.496 1.509 106,625 +0.00(+0.00%)
Jul 27, 2017 1.519 1.524 1.505 1.509 89,671 -0.01(-0.69%)
Jul 26, 2017 1.509 1.519 1.506 1.519 124,732 +0.01(+0.34%)
Jul 25, 2017 1.509 1.514 1.504 1.514 58,764 +0.01(+0.35%)
Jul 24, 2017 1.519 1.519 1.504 1.509 86,302 +0.01(+0.35%)
Jul 21, 2017 1.514 1.514 1.493 1.504 87,805 -0.01(-0.34%)
Jul 20, 2017 1.519 1.519 1.499 1.509 107,617 +0.00(+0.00%)
Jul 19, 2017 1.493 1.524 1.478 1.509 333,463 +0.03(+1.75%)
Jul 18, 2017 1.488 1.498 1.467 1.483 164,944 +0.00(+0.09%)
Jul 17, 2017 1.487 1.490 1.476 1.481 93,589 -0.01(-0.35%)
Jul 14, 2017 1.487 1.497 1.481 1.487 123,578 +0.01(+0.35%)
Jul 13, 2017 1.476 1.487 1.471 1.481 122,450 +0.01(+0.70%)
Jul 12, 2017 1.476 1.476 1.451 1.471 74,054 +0.00(+0.00%)
Jul 11, 2017 1.466 1.476 1.451 1.471 60,459 +0.03(+2.15%)
Jul 10, 2017 1.445 1.456 1.440 1.440 183,159 -0.01(-0.71%)
Jul 07, 2017 1.492 1.492 1.445 1.451 221,683 +0.00(+0.00%)
Jul 06, 2017 1.451 1.466 1.440 1.451 122,398 +0.01(+0.72%)
Jul 05, 2017 1.466 1.466 1.440 1.440 20,296 -0.01(-0.36%)
Jul 03, 2017 1.456 1.471 1.425 1.445 217,919 +0.00(+0.00%)
Jun 30, 2017 1.435 1.451 1.431 1.445 168,320 +0.03(+1.82%)
Jun 29, 2017 1.440 1.440 1.420 1.420 161,970 -0.01(-0.72%)
Jun 28, 2017 1.456 1.456 1.425 1.430 178,132 +0.01(+0.36%)
Jun 27, 2017 1.461 1.492 1.425 1.425 410,005 -0.04(-2.82%)
Jun 26, 2017 1.456 1.487 1.456 1.466 147,020 +0.01(+0.71%)
Jun 23, 2017 1.461 1.471 1.438 1.456 148,124 -0.01(-0.35%)
Jun 22, 2017 1.451 1.480 1.420 1.461 120,052 +0.02(+1.07%)
Jun 21, 2017 1.487 1.497 1.440 1.445 686,464 -0.03(-1.75%)
Jun 20, 2017 1.471 1.471 1.445 1.471 159,593 +0.01(+0.71%)
Jun 19, 2017 1.471 1.497 1.457 1.461 153,221 -0.01(-0.35%)
Jun 16, 2017 1.451 1.481 1.451 1.466 201,987 +0.02(+1.43%)
Jun 15, 2017 1.451 1.453 1.435 1.445 153,829 +0.00(+0.00%)
Jun 14, 2017 1.440 1.466 1.425 1.445 178,647 +0.01(+0.72%)
Jun 13, 2017 1.425 1.435 1.409 1.435 200,166 +0.02(+1.19%)
Jun 12, 2017 1.393 1.424 1.390 1.418 225,544 +0.03(+1.84%)
Jun 09, 2017 1.387 1.393 1.387 1.393 173,312 -0.01(-0.37%)
Jun 08, 2017 1.387 1.398 1.387 1.398 151,134 +0.01(+0.37%)
Jun 07, 2017 1.408 1.423 1.393 1.393 224,788 -0.03(-1.81%)
Jun 06, 2017 1.413 1.423 1.403 1.418 118,465 +0.02(+1.09%)
Jun 05, 2017 1.423 1.423 1.399 1.403 267,213 -0.01(-0.36%)
Jun 02, 2017 1.398 1.410 1.398 1.408 196,688 +0.02(+1.10%)
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.