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 (%)
Sep 29, 2006 0.8853 0.8905 0.8853 0.8853 119,367 +0.00(+0.29%)
Sep 28, 2006 0.8931 0.9112 0.8801 0.8827 241,052 -0.01(-1.45%)
Sep 27, 2006 0.9060 0.9138 0.8931 0.8957 242,598 -0.02(-2.26%)
Sep 26, 2006 0.9112 0.9190 0.9060 0.9164 123,616 +0.01(+0.57%)
Sep 25, 2006 0.9060 0.9190 0.9060 0.9112 135,978 +0.00(+0.00%)
Sep 22, 2006 0.9138 0.9164 0.9034 0.9112 138,296 +0.01(+0.57%)
Sep 21, 2006 0.9138 0.9138 0.9060 0.9060 185,425 -0.01(-0.85%)
Sep 20, 2006 0.9241 0.9241 0.9112 0.9138 239,893 -0.01(-1.12%)
Sep 19, 2006 0.8983 0.9293 0.8983 0.9241 307,496 +0.01(+1.13%)
Sep 18, 2006 0.9060 0.9138 0.8983 0.9138 144,477 +0.01(+1.44%)
Sep 15, 2006 0.9060 0.9060 0.8983 0.9008 85,759 -0.01(-0.57%)
Sep 14, 2006 0.9060 0.9138 0.8986 0.9060 112,027 +0.01(+0.86%)
Sep 13, 2006 0.9112 0.9138 0.8983 0.8983 147,953 -0.01(-0.86%)
Sep 12, 2006 0.9060 0.9138 0.8983 0.9060 141,000 +0.01(+1.45%)
Sep 11, 2006 0.8905 0.8983 0.8879 0.8931 115,504 -0.01(-0.58%)
Sep 08, 2006 0.8983 0.9060 0.8853 0.8983 71,465 -0.01(-0.86%)
Sep 07, 2006 0.8853 0.9060 0.8801 0.9060 90,394 +0.02(+2.34%)
Sep 06, 2006 0.9034 0.9086 0.8853 0.8853 80,737 -0.02(-2.56%)
Sep 05, 2006 0.9112 0.9138 0.9008 0.9086 76,874 +0.01(+1.45%)
Sep 01, 2006 0.9086 0.9086 0.8931 0.8957 105,460 -0.01(-0.86%)
Aug 31, 2006 0.8983 0.9060 0.8983 0.9034 84,213 +0.01(+0.58%)
Aug 30, 2006 0.9216 0.9216 0.8879 0.8983 275,047 -0.02(-1.98%)
Aug 29, 2006 0.9008 0.9267 0.9008 0.9164 382,825 +0.01(+1.43%)
Aug 28, 2006 0.8931 0.9060 0.8917 0.9034 217,102 +0.01(+1.45%)
Aug 25, 2006 0.8853 0.9138 0.8853 0.8905 277,365 +0.00(+0.29%)
Aug 24, 2006 0.8853 0.8905 0.8827 0.8879 181,562 +0.01(+0.59%)
Aug 23, 2006 0.8879 0.8879 0.8827 0.8827 168,041 +0.00(+0.00%)
Aug 22, 2006 0.8879 0.8905 0.8827 0.8827 151,044 -0.01(-0.58%)
Aug 21, 2006 0.8905 0.8905 0.8879 0.8879 132,115 -0.00(-0.29%)
Aug 18, 2006 0.8879 0.8905 0.8853 0.8905 90,394 +0.00(+0.29%)
Aug 17, 2006 0.8879 0.8905 0.8827 0.8879 49,446 +0.00(+0.00%)
Aug 16, 2006 0.8827 0.8905 0.8827 0.8879 201,263 +0.01(+0.59%)
Aug 15, 2006 0.8905 0.8905 0.8801 0.8827 215,170 -0.01(-0.87%)
Aug 14, 2006 0.8827 0.8905 0.8827 0.8905 200,104 +0.01(+0.58%)
Aug 11, 2006 0.8879 0.8879 0.8801 0.8853 178,471 -0.00(-0.29%)
Aug 10, 2006 0.8879 0.8879 0.8809 0.8879 126,320 +0.00(+0.00%)
Aug 09, 2006 0.8853 0.8879 0.8827 0.8879 99,666 +0.00(+0.29%)
Aug 08, 2006 0.8827 0.8853 0.8750 0.8853 87,690 +0.01(+1.18%)
Aug 07, 2006 0.8801 0.8827 0.8750 0.8750 50,219 -0.01(-0.88%)
Aug 04, 2006 0.8801 0.8827 0.8750 0.8827 91,553 +0.01(+0.89%)
Aug 03, 2006 0.8750 0.8801 0.8724 0.8750 89,235 +0.00(+0.00%)
Aug 02, 2006 0.8801 0.8827 0.8681 0.8750 147,181 -0.01(-0.59%)
Aug 01, 2006 0.8827 0.8827 0.8672 0.8801 123,616 +0.00(+0.30%)
Jul 31, 2006 0.8801 0.8853 0.8750 0.8776 158,770 -0.01(-0.88%)
Jul 28, 2006 0.8776 0.8853 0.8756 0.8853 117,822 +0.00(+0.29%)
Jul 27, 2006 0.8983 0.8983 0.8718 0.8827 229,850 -0.02(-2.01%)
Jul 26, 2006 0.8750 0.9008 0.8698 0.9008 365,056 +0.03(+2.96%)
Jul 25, 2006 0.8724 0.8750 0.8646 0.8750 133,274 +0.01(+0.60%)
Jul 24, 2006 0.8620 0.8698 0.8620 0.8698 110,868 +0.01(+0.90%)
Jul 21, 2006 0.8672 0.8724 0.8620 0.8620 76,487 +0.00(+0.00%)
Jul 20, 2006 0.8698 0.8750 0.8594 0.8620 89,622 +0.00(+0.00%)
Jul 19, 2006 0.8698 0.8750 0.8620 0.8620 76,101 +0.00(+0.00%)
Jul 18, 2006 0.8620 0.8775 0.8620 0.8620 149,499 -0.01(-0.60%)
Jul 17, 2006 0.8646 0.8801 0.8620 0.8672 176,540 +0.00(+0.00%)
Jul 14, 2006 0.8646 0.8698 0.8594 0.8672 151,044 +0.00(+0.30%)
Jul 13, 2006 0.8646 0.8646 0.8594 0.8646 100,052 +0.00(+0.30%)
Jul 12, 2006 0.8620 0.8646 0.8568 0.8620 114,345 +0.01(+0.60%)
Jul 11, 2006 0.8620 0.8646 0.8543 0.8568 93,871 -0.01(-0.60%)
Jul 10, 2006 0.8620 0.8620 0.8546 0.8620 151,816 +0.01(+0.60%)
Jul 07, 2006 0.8620 0.8646 0.8543 0.8568 253,414 +0.00(+0.00%)
Jul 06, 2006 0.8594 0.8620 0.8543 0.8568 176,154 -0.01(-0.60%)
Jul 05, 2006 0.8543 0.8620 0.8543 0.8620 20,087 +0.01(+0.91%)
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.