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, 2009 0.6367 0.6419 0.6316 0.6367 51,608 +0.01(+0.82%)
Sep 29, 2009 0.6341 0.6385 0.6316 0.6316 76,639 -0.00(-0.41%)
Sep 28, 2009 0.6290 0.6341 0.6238 0.6341 117,491 +0.01(+0.82%)
Sep 25, 2009 0.6316 0.6341 0.6290 0.6290 67,224 -0.00(-0.41%)
Sep 24, 2009 0.6264 0.6316 0.6264 0.6316 75,897 +0.01(+0.83%)
Sep 23, 2009 0.6238 0.6290 0.6212 0.6264 35,095 +0.01(+0.83%)
Sep 22, 2009 0.6186 0.6264 0.6031 0.6212 192,573 +0.00(+0.42%)
Sep 21, 2009 0.6186 0.6212 0.6160 0.6186 79,892 -0.00(-0.42%)
Sep 18, 2009 0.6134 0.6212 0.6134 0.6212 152,583 +0.01(+1.70%)
Sep 17, 2009 0.6160 0.6186 0.6109 0.6109 139,857 -0.00(-0.42%)
Sep 16, 2009 0.6031 0.6186 0.6031 0.6134 220,468 +0.01(+1.72%)
Sep 15, 2009 0.6031 0.6057 0.6005 0.6031 166,681 +0.00(+0.00%)
Sep 14, 2009 0.5979 0.6031 0.5979 0.6031 104,521 +0.01(+0.87%)
Sep 11, 2009 0.5901 0.5979 0.5876 0.5979 210,434 +0.01(+0.87%)
Sep 10, 2009 0.5901 0.5927 0.5876 0.5927 142,217 +0.01(+0.88%)
Sep 09, 2009 0.5901 0.5953 0.5850 0.5876 104,243 -0.00(-0.44%)
Sep 08, 2009 0.5824 0.5953 0.5798 0.5901 106,832 +0.01(+1.33%)
Sep 04, 2009 0.5798 0.5901 0.5798 0.5824 177,641 +0.00(+0.00%)
Sep 03, 2009 0.5824 0.5901 0.5798 0.5824 220,298 +0.00(+0.00%)
Sep 02, 2009 0.5850 0.5979 0.5798 0.5824 162,554 -0.01(-1.32%)
Sep 01, 2009 0.5772 0.5927 0.5772 0.5901 135,147 +0.00(+0.44%)
Aug 31, 2009 0.5953 0.5953 0.5850 0.5876 80,147 -0.01(-0.87%)
Aug 28, 2009 0.5927 0.5979 0.5876 0.5927 48,652 +0.00(+0.00%)
Aug 27, 2009 0.5901 0.5979 0.5850 0.5927 133,833 +0.00(+0.44%)
Aug 26, 2009 0.5824 0.5901 0.5798 0.5901 137,303 +0.01(+1.79%)
Aug 25, 2009 0.5798 0.5824 0.5746 0.5798 161,952 +0.00(+0.45%)
Aug 24, 2009 0.5772 0.5824 0.5772 0.5772 151,601 -0.00(-0.45%)
Aug 21, 2009 0.5772 0.5850 0.5772 0.5798 64,133 +0.00(+0.45%)
Aug 20, 2009 0.5772 0.5798 0.5694 0.5772 151,694 -0.00(-0.45%)
Aug 19, 2009 0.5850 0.5876 0.5746 0.5798 133,633 -0.00(-0.44%)
Aug 18, 2009 0.5876 0.5876 0.5772 0.5824 52,929 +0.01(+0.90%)
Aug 17, 2009 0.5798 0.5824 0.5772 0.5772 59,883 -0.02(-2.62%)
Aug 14, 2009 0.6031 0.6031 0.5772 0.5927 307,044 -0.01(-2.12%)
Aug 13, 2009 0.6083 0.6109 0.5953 0.6056 190,584 +0.00(+0.59%)
Aug 12, 2009 0.6057 0.6134 0.5927 0.6021 233,986 +0.00(+0.69%)
Aug 11, 2009 0.6005 0.6212 0.5953 0.5979 225,521 +0.00(+0.00%)
Aug 10, 2009 0.6031 0.6031 0.5901 0.5979 138,331 -0.01(-0.86%)
Aug 07, 2009 0.6031 0.6031 0.5876 0.6031 223,709 +0.02(+2.64%)
Aug 06, 2009 0.5953 0.6005 0.5824 0.5876 205,918 -0.01(-1.18%)
Aug 05, 2009 0.5798 0.6031 0.5772 0.5945 206,126 +0.01(+1.64%)
Aug 04, 2009 0.5772 0.5988 0.5772 0.5850 296,531 -0.01(-1.31%)
Aug 03, 2009 0.5772 0.6057 0.5694 0.5927 265,098 +0.02(+3.62%)
Jul 31, 2009 0.5617 0.5798 0.5617 0.5720 134,127 +0.00(+0.45%)
Jul 30, 2009 0.5746 0.5772 0.5643 0.5695 135,607 -0.00(-0.44%)
Jul 29, 2009 0.5565 0.5720 0.5565 0.5720 95,856 +0.01(+0.91%)
Jul 28, 2009 0.5643 0.5720 0.5565 0.5668 132,829 +0.01(+1.39%)
Jul 27, 2009 0.5539 0.5668 0.5513 0.5591 287,263 +0.00(+0.47%)
Jul 24, 2009 0.5513 0.5565 0.5487 0.5565 54,451 +0.01(+0.94%)
Jul 23, 2009 0.5461 0.5513 0.5384 0.5513 116,676 +0.01(+2.40%)
Jul 22, 2009 0.5410 0.5436 0.5384 0.5384 30,977 -0.00(-0.48%)
Jul 21, 2009 0.5384 0.5694 0.5228 0.5410 160,375 +0.01(+0.97%)
Jul 20, 2009 0.5358 0.5410 0.5306 0.5358 165,247 +0.01(+0.98%)
Jul 17, 2009 0.5332 0.5384 0.5280 0.5306 90,771 +0.00(+0.00%)
Jul 16, 2009 0.5280 0.5332 0.5280 0.5306 76,415 -0.01(-1.44%)
Jul 15, 2009 0.5203 0.5384 0.5177 0.5384 147,178 +0.02(+3.48%)
Jul 14, 2009 0.5203 0.5249 0.5177 0.5203 137,859 -0.00(-0.49%)
Jul 13, 2009 0.5203 0.5228 0.5177 0.5228 171,815 -0.00(-0.49%)
Jul 10, 2009 0.5203 0.5254 0.5177 0.5254 37,463 +0.01(+0.99%)
Jul 09, 2009 0.5177 0.5239 0.5151 0.5203 147,877 +0.01(+1.01%)
Jul 08, 2009 0.5254 0.5254 0.5099 0.5151 310,930 -0.01(-1.49%)
Jul 07, 2009 0.5358 0.5358 0.5151 0.5228 468,575 -0.01(-2.42%)
Jul 06, 2009 0.5487 0.5487 0.5203 0.5358 319,187 -0.01(-1.90%)
Jul 02, 2009 0.5332 0.5461 0.5306 0.5461 69,499 +0.00(+0.00%)
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.