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 +0.005 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 29, 2005 0.8723 0.8878 0.8723 0.8749 156,856 -0.00(-0.29%)
Apr 28, 2005 0.8671 0.8800 0.8671 0.8775 397,935 +0.01(+0.89%)
Apr 27, 2005 0.8723 0.8852 0.8697 0.8697 278,168 -0.01(-1.18%)
Apr 26, 2005 0.8878 0.8878 0.8800 0.8800 42,884 -0.01(-0.87%)
Apr 25, 2005 0.8775 0.8904 0.8749 0.8878 98,131 +0.00(+0.00%)
Apr 22, 2005 0.8775 0.8878 0.8749 0.8878 118,608 +0.01(+1.18%)
Apr 21, 2005 0.8826 0.8956 0.8775 0.8775 91,950 -0.01(-1.17%)
Apr 20, 2005 0.8930 0.8982 0.8878 0.8878 114,358 -0.01(-0.58%)
Apr 19, 2005 0.8982 0.8982 0.8904 0.8930 99,290 -0.01(-0.86%)
Apr 18, 2005 0.8852 0.9163 0.8852 0.9007 254,601 +0.01(+0.87%)
Apr 15, 2005 0.8826 0.8957 0.8826 0.8930 239,534 +0.01(+0.88%)
Apr 14, 2005 0.8800 0.8904 0.8516 0.8852 602,698 +0.00(+0.26%)
Apr 13, 2005 0.8775 0.8956 0.8775 0.8829 142,175 -0.01(-1.13%)
Apr 12, 2005 0.8671 0.8930 0.8645 0.8930 262,328 +0.01(+1.17%)
Apr 11, 2005 0.8775 0.8826 0.8749 0.8826 260,396 +0.00(+0.00%)
Apr 08, 2005 0.8800 0.8904 0.8800 0.8826 168,446 +0.00(+0.00%)
Apr 07, 2005 0.8826 0.8878 0.8826 0.8826 113,585 +0.00(+0.00%)
Apr 06, 2005 0.8826 0.8904 0.8800 0.8826 154,151 -0.01(-0.58%)
Apr 05, 2005 0.8852 0.8904 0.8800 0.8878 91,177 -0.00(-0.29%)
Apr 04, 2005 0.8930 0.8956 0.8826 0.8904 131,357 +0.00(+0.00%)
Apr 01, 2005 0.8956 0.8982 0.8852 0.8904 160,333 +0.00(+0.00%)
Mar 31, 2005 0.8826 0.8904 0.8800 0.8904 146,038 +0.00(+0.29%)
Mar 30, 2005 0.8619 0.8878 0.8593 0.8878 162,651 +0.02(+1.78%)
Mar 29, 2005 0.8749 0.8826 0.8723 0.8723 111,653 -0.01(-0.88%)
Mar 28, 2005 0.8749 0.8979 0.8749 0.8800 229,875 +0.01(+0.89%)
Mar 24, 2005 0.8438 0.8800 0.8412 0.8723 348,869 +0.02(+1.81%)
Mar 23, 2005 0.8904 0.8904 0.8335 0.8567 549,769 -0.03(-3.78%)
Mar 22, 2005 0.8697 0.8956 0.8697 0.8904 207,467 +0.02(+1.78%)
Mar 21, 2005 0.8749 0.8852 0.8723 0.8749 298,645 -0.00(-0.29%)
Mar 18, 2005 0.9007 0.9033 0.8775 0.8775 208,626 -0.02(-2.59%)
Mar 17, 2005 0.9007 0.9033 0.8930 0.9007 161,106 +0.01(+1.46%)
Mar 16, 2005 0.9007 0.9111 0.8878 0.8878 237,216 -0.02(-2.28%)
Mar 15, 2005 0.9085 0.9111 0.9007 0.9085 246,874 -0.01(-0.57%)
Mar 14, 2005 0.9240 0.9292 0.9114 0.9137 311,008 -0.01(-1.12%)
Mar 11, 2005 0.9292 0.9344 0.9189 0.9240 384,413 -0.01(-1.11%)
Mar 10, 2005 0.9370 0.9396 0.9292 0.9344 148,356 -0.00(-0.28%)
Mar 09, 2005 0.9396 0.9396 0.9344 0.9370 135,993 -0.01(-0.55%)
Mar 08, 2005 0.9396 0.9447 0.9396 0.9422 149,515 +0.00(+0.00%)
Mar 07, 2005 0.9473 0.9473 0.9396 0.9422 139,857 -0.00(-0.03%)
Mar 04, 2005 0.9344 0.9473 0.9344 0.9424 520,793 +0.01(+0.58%)
Mar 03, 2005 0.9370 0.9422 0.9344 0.9370 385,186 -0.00(-0.28%)
Mar 02, 2005 0.9396 0.9447 0.9370 0.9396 192,013 +0.00(+0.00%)
Mar 01, 2005 0.9396 0.9424 0.9393 0.9396 147,197 +0.00(+0.28%)
Feb 28, 2005 0.9422 0.9447 0.9318 0.9370 234,125 -0.01(-0.55%)
Feb 25, 2005 0.9396 0.9447 0.9344 0.9422 237,602 +0.00(+0.00%)
Feb 24, 2005 0.9318 0.9473 0.9292 0.9422 251,897 -0.01(-0.55%)
Feb 23, 2005 0.9370 0.9473 0.9344 0.9473 301,349 +0.01(+1.11%)
Feb 22, 2005 0.9266 0.9499 0.9240 0.9370 429,229 -0.01(-1.36%)
Feb 18, 2005 0.9499 0.9551 0.9450 0.9499 157,628 -0.01(-0.54%)
Feb 17, 2005 0.9499 0.9551 0.9499 0.9551 186,604 -0.00(-0.27%)
Feb 16, 2005 0.9525 0.9577 0.9499 0.9577 232,193 +0.01(+0.54%)
Feb 15, 2005 0.9525 0.9577 0.9499 0.9525 174,628 +0.00(+0.00%)
Feb 14, 2005 0.9525 0.9603 0.9447 0.9525 376,300 +0.01(+0.55%)
Feb 11, 2005 0.9551 0.9577 0.9422 0.9473 134,448 -0.00(-0.27%)
Feb 10, 2005 0.9525 0.9577 0.9422 0.9499 264,260 +0.00(+0.27%)
Feb 09, 2005 0.9525 0.9551 0.9473 0.9473 181,196 -0.01(-0.54%)
Feb 08, 2005 0.9473 0.9551 0.9447 0.9525 155,697 +0.00(+0.27%)
Feb 07, 2005 0.9473 0.9525 0.9447 0.9499 151,833 +0.00(+0.00%)
Feb 04, 2005 0.9473 0.9499 0.9396 0.9499 126,721 +0.01(+0.55%)
Feb 03, 2005 0.9370 0.9473 0.9344 0.9447 314,098 +0.01(+0.55%)
Feb 02, 2005 0.9318 0.9422 0.9318 0.9396 168,832 +0.00(+0.28%)
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.