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 (%)
Sep 30, 2005 0.8827 0.8869 0.8750 0.8827 106,233 -0.00(-0.29%)
Sep 29, 2005 0.8879 0.8879 0.8750 0.8853 87,690 -0.01(-0.58%)
Sep 28, 2005 0.8776 0.8931 0.8750 0.8905 129,797 +0.01(+0.58%)
Sep 27, 2005 0.8879 0.8931 0.8853 0.8853 124,003 -0.00(-0.29%)
Sep 26, 2005 0.8879 0.8931 0.8853 0.8879 59,876 -0.01(-0.58%)
Sep 23, 2005 0.8931 0.9034 0.8879 0.8931 104,301 +0.00(+0.00%)
Sep 22, 2005 0.9008 0.9008 0.8931 0.8931 98,507 -0.01(-0.86%)
Sep 21, 2005 0.9034 0.9190 0.8983 0.9008 144,477 -0.01(-0.57%)
Sep 20, 2005 0.9060 0.9112 0.9008 0.9060 147,953 -0.01(-0.57%)
Sep 19, 2005 0.9034 0.9138 0.9008 0.9112 158,770 +0.01(+0.86%)
Sep 16, 2005 0.9034 0.9034 0.9034 0.9034 79,192 -0.01(-0.85%)
Sep 15, 2005 0.9086 0.9138 0.9034 0.9112 65,671 +0.00(+0.00%)
Sep 14, 2005 0.9112 0.9164 0.9112 0.9112 117,822 +0.00(+0.00%)
Sep 13, 2005 0.9086 0.9164 0.9086 0.9112 202,422 +0.00(+0.28%)
Sep 12, 2005 0.9034 0.9112 0.9034 0.9086 180,017 +0.00(+0.29%)
Sep 09, 2005 0.9034 0.9060 0.9008 0.9060 249,937 +0.01(+0.57%)
Sep 08, 2005 0.8905 0.9008 0.8905 0.9008 78,805 +0.01(+1.16%)
Sep 07, 2005 0.9034 0.9060 0.8905 0.8905 208,603 -0.01(-0.86%)
Sep 06, 2005 0.9112 0.9112 0.8957 0.8983 231,395 -0.01(-0.57%)
Sep 02, 2005 0.9008 0.9086 0.8983 0.9034 295,135 -0.01(-0.85%)
Sep 01, 2005 0.8983 0.9112 0.8983 0.9112 149,499 +0.02(+1.73%)
Aug 31, 2005 0.8957 0.9086 0.8957 0.8957 264,617 -0.00(-0.29%)
Aug 30, 2005 0.9060 0.9072 0.8957 0.8983 108,551 -0.01(-0.86%)
Aug 29, 2005 0.9138 0.9216 0.9060 0.9060 186,970 -0.02(-1.69%)
Aug 26, 2005 0.9216 0.9267 0.9190 0.9216 138,682 -0.00(-0.28%)
Aug 25, 2005 0.9190 0.9267 0.9138 0.9241 183,880 +0.00(+0.00%)
Aug 24, 2005 0.9164 0.9241 0.9060 0.9241 156,452 +0.01(+0.56%)
Aug 23, 2005 0.9164 0.9241 0.9138 0.9190 130,183 +0.00(+0.00%)
Aug 22, 2005 0.9216 0.9267 0.9164 0.9190 73,397 -0.00(-0.28%)
Aug 19, 2005 0.9241 0.9267 0.9164 0.9216 216,329 +0.01(+0.56%)
Aug 18, 2005 0.9190 0.9241 0.9164 0.9164 82,282 -0.00(-0.28%)
Aug 17, 2005 0.9216 0.9241 0.9164 0.9190 45,197 +0.00(+0.00%)
Aug 16, 2005 0.9164 0.9241 0.9112 0.9190 107,778 +0.00(+0.28%)
Aug 15, 2005 0.9138 0.9267 0.9112 0.9164 108,551 +0.00(+0.00%)
Aug 12, 2005 0.9190 0.9216 0.9060 0.9164 35,539 +0.00(+0.00%)
Aug 11, 2005 0.9138 0.9164 0.9060 0.9164 68,761 +0.01(+0.85%)
Aug 10, 2005 0.9008 0.9164 0.8983 0.9086 155,293 +0.01(+0.86%)
Aug 09, 2005 0.9112 0.9164 0.8905 0.9008 409,094 -0.01(-0.85%)
Aug 08, 2005 0.9216 0.9371 0.9086 0.9086 163,406 -0.01(-1.40%)
Aug 05, 2005 0.9319 0.9319 0.9216 0.9216 51,378 -0.01(-1.11%)
Aug 04, 2005 0.9241 0.9345 0.9241 0.9319 89,235 +0.00(+0.00%)
Aug 03, 2005 0.9216 0.9345 0.9190 0.9319 113,186 +0.01(+0.84%)
Aug 02, 2005 0.9164 0.9267 0.9164 0.9241 142,159 +0.01(+0.56%)
Aug 01, 2005 0.9267 0.9267 0.9138 0.9190 136,751 -0.01(-0.56%)
Jul 29, 2005 0.9164 0.9241 0.9138 0.9241 124,775 +0.00(+0.28%)
Jul 28, 2005 0.9112 0.9216 0.9112 0.9216 132,888 +0.01(+1.11%)
Jul 27, 2005 0.9216 0.9216 0.9086 0.9115 134,433 -0.02(-1.65%)
Jul 26, 2005 0.9216 0.9267 0.9138 0.9267 131,342 +0.01(+0.56%)
Jul 25, 2005 0.9190 0.9267 0.9112 0.9216 258,050 -0.00(-0.28%)
Jul 22, 2005 0.9216 0.9267 0.9216 0.9241 167,269 +0.00(+0.00%)
Jul 21, 2005 0.9241 0.9267 0.9190 0.9241 60,649 -0.00(-0.28%)
Jul 20, 2005 0.9164 0.9267 0.9143 0.9267 173,449 +0.01(+0.56%)
Jul 19, 2005 0.9190 0.9241 0.9164 0.9216 153,748 +0.00(+0.28%)
Jul 18, 2005 0.9138 0.9241 0.9138 0.9190 140,614 +0.00(+0.00%)
Jul 15, 2005 0.9138 0.9267 0.9138 0.9190 97,348 +0.00(+0.28%)
Jul 14, 2005 0.9216 0.9241 0.9060 0.9164 117,822 -0.00(-0.28%)
Jul 13, 2005 0.9112 0.9216 0.9060 0.9190 105,460 -0.00(-0.28%)
Jul 12, 2005 0.9060 0.9216 0.9037 0.9216 156,452 +0.02(+2.30%)
Jul 11, 2005 0.9086 0.9112 0.9008 0.9008 83,827 -0.01(-1.42%)
Jul 08, 2005 0.8931 0.9190 0.8931 0.9138 75,715 +0.00(+0.28%)
Jul 07, 2005 0.9034 0.9187 0.9034 0.9112 78,033 +0.01(+0.57%)
Jul 06, 2005 0.9008 0.9138 0.8983 0.9060 101,211 +0.00(+0.29%)
Jul 05, 2005 0.9371 0.9371 0.8957 0.9034 241,825 -0.04(-4.38%)
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.