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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 28, 2012 1.087 1.090 1.080 1.087 174,950 +0.00(+0.31%)
Sep 27, 2012 1.084 1.090 1.080 1.084 154,485 +0.00(+0.00%)
Sep 26, 2012 1.080 1.084 1.074 1.084 158,598 +0.01(+0.62%)
Sep 25, 2012 1.084 1.086 1.074 1.077 154,130 -0.01(-0.62%)
Sep 24, 2012 1.080 1.087 1.077 1.084 244,858 +0.00(+0.31%)
Sep 21, 2012 1.080 1.084 1.074 1.080 137,569 +0.00(+0.31%)
Sep 20, 2012 1.077 1.080 1.074 1.077 147,304 +0.01(+0.63%)
Sep 19, 2012 1.080 1.080 1.066 1.070 402,095 -0.01(-1.24%)
Sep 18, 2012 1.080 1.084 1.077 1.084 103,634 +0.00(+0.03%)
Sep 17, 2012 1.067 1.083 1.067 1.083 182,430 +0.01(+1.25%)
Sep 14, 2012 1.070 1.080 1.067 1.070 126,041 -0.01(-0.62%)
Sep 13, 2012 1.073 1.079 1.060 1.077 159,659 +0.00(+0.31%)
Sep 12, 2012 1.070 1.073 1.063 1.073 160,547 +0.01(+0.62%)
Sep 11, 2012 1.050 1.067 1.050 1.067 169,181 +0.02(+1.59%)
Sep 10, 2012 1.057 1.060 1.050 1.050 214,188 -0.00(-0.32%)
Sep 07, 2012 1.063 1.073 1.053 1.053 115,036 -0.02(-1.56%)
Sep 06, 2012 1.077 1.077 1.050 1.070 351,384 -0.01(-0.62%)
Sep 05, 2012 1.067 1.077 1.063 1.077 67,741 +0.02(+1.51%)
Sep 04, 2012 1.073 1.073 1.057 1.061 155,051 -0.02(-1.49%)
Aug 31, 2012 1.080 1.080 1.067 1.077 86,986 +0.00(+0.00%)
Aug 30, 2012 1.070 1.077 1.067 1.077 94,642 +0.00(+0.31%)
Aug 29, 2012 1.073 1.073 1.067 1.073 169,880 +0.01(+0.94%)
Aug 27, 2012 1.050 1.067 1.047 1.063 194,082 +0.02(+1.59%)
Aug 24, 2012 1.043 1.060 1.037 1.047 98,956 -0.00(-0.32%)
Aug 23, 2012 1.063 1.063 1.040 1.050 113,497 -0.01(-0.63%)
Aug 22, 2012 1.053 1.060 1.050 1.057 142,880 -0.01(-0.63%)
Aug 21, 2012 1.060 1.063 1.050 1.063 324,638 -0.00(-0.31%)
Aug 20, 2012 1.067 1.070 1.053 1.067 143,168 +0.00(+0.31%)
Aug 17, 2012 1.060 1.070 1.060 1.063 107,200 +0.00(+0.00%)
Aug 16, 2012 1.053 1.063 1.053 1.063 109,834 +0.01(+0.95%)
Aug 15, 2012 1.070 1.073 1.053 1.053 176,031 -0.02(-1.56%)
Aug 14, 2012 1.073 1.077 1.060 1.070 147,692 -0.00(-0.28%)
Aug 13, 2012 1.063 1.073 1.060 1.073 105,384 +0.01(+1.25%)
Aug 10, 2012 1.060 1.070 1.060 1.060 104,400 +0.00(+0.00%)
Aug 09, 2012 1.063 1.073 1.060 1.060 158,729 -0.01(-0.62%)
Aug 08, 2012 1.046 1.073 1.046 1.066 182,327 +0.01(+0.94%)
Aug 07, 2012 1.046 1.063 1.046 1.056 136,408 +0.01(+1.27%)
Aug 06, 2012 1.046 1.056 1.043 1.043 69,430 +0.00(+0.00%)
Aug 03, 2012 1.033 1.056 1.033 1.043 94,266 +0.01(+0.64%)
Aug 02, 2012 1.046 1.056 1.037 1.037 122,053 -0.01(-1.11%)
Aug 01, 2012 1.056 1.070 1.046 1.048 156,902 +0.00(+0.48%)
Jul 31, 2012 1.046 1.050 1.043 1.043 74,702 +0.00(+0.32%)
Jul 30, 2012 1.046 1.053 1.040 1.040 96,374 -0.00(-0.32%)
Jul 27, 2012 1.046 1.060 1.043 1.043 207,152 -0.00(-0.32%)
Jul 26, 2012 1.060 1.066 1.043 1.046 185,752 -0.01(-1.25%)
Jul 25, 2012 1.050 1.063 1.046 1.060 82,629 +0.01(+0.95%)
Jul 24, 2012 1.060 1.060 1.050 1.050 103,452 -0.01(-0.63%)
Jul 23, 2012 1.056 1.056 1.050 1.056 135,632 +0.00(+0.31%)
Jul 20, 2012 1.050 1.056 1.046 1.053 95,244 +0.01(+0.95%)
Jul 19, 2012 1.046 1.056 1.043 1.043 97,856 -0.01(-0.49%)
Jul 18, 2012 1.063 1.063 1.043 1.048 85,908 -0.01(-1.08%)
Jul 17, 2012 1.056 1.063 1.053 1.060 83,121 +0.00(+0.38%)
Jul 16, 2012 1.056 1.059 1.039 1.056 157,170 +0.01(+0.63%)
Jul 13, 2012 1.056 1.062 1.043 1.049 165,148 -0.00(-0.31%)
Jul 12, 2012 1.039 1.056 1.039 1.052 159,037 -0.00(-0.31%)
Jul 11, 2012 1.052 1.056 1.039 1.056 206,648 +0.01(+1.26%)
Jul 10, 2012 1.049 1.052 1.039 1.043 82,797 -0.01(-0.63%)
Jul 09, 2012 1.049 1.049 1.033 1.049 173,996 +0.00(+0.00%)
Jul 06, 2012 1.046 1.056 1.043 1.049 79,739 +0.00(+0.31%)
Jul 05, 2012 1.033 1.049 1.029 1.046 174,464 +0.01(+1.27%)
Jul 03, 2012 1.023 1.036 1.023 1.033 68,185 +0.01(+0.64%)
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.