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 28, 2006 0.8593 0.8619 0.8593 0.8619 93,109 +0.00(+0.00%)
Apr 27, 2006 0.8567 0.8619 0.8516 0.8619 172,696 +0.01(+1.22%)
Apr 26, 2006 0.8542 0.8567 0.8490 0.8516 384,800 -0.01(-0.60%)
Apr 25, 2006 0.8490 0.8567 0.8438 0.8567 176,559 +0.00(+0.30%)
Apr 24, 2006 0.8438 0.8542 0.8412 0.8542 154,538 +0.01(+1.23%)
Apr 21, 2006 0.8567 0.8619 0.8438 0.8438 242,624 -0.02(-1.81%)
Apr 20, 2006 0.8593 0.8619 0.8567 0.8593 120,926 +0.00(+0.00%)
Apr 19, 2006 0.8542 0.8645 0.8496 0.8593 144,106 +0.00(+0.00%)
Apr 18, 2006 0.8438 0.8593 0.8412 0.8593 220,989 +0.02(+1.84%)
Apr 17, 2006 0.8490 0.8516 0.8438 0.8438 115,517 -0.01(-0.61%)
Apr 13, 2006 0.8516 0.8516 0.8464 0.8490 104,699 -0.00(-0.30%)
Apr 12, 2006 0.8412 0.8516 0.8412 0.8516 202,058 +0.01(+0.92%)
Apr 11, 2006 0.8464 0.8464 0.8438 0.8438 86,155 +0.00(+0.00%)
Apr 10, 2006 0.8464 0.8542 0.8438 0.8438 37,089 -0.00(-0.31%)
Apr 07, 2006 0.8567 0.8593 0.8464 0.8464 119,767 -0.01(-0.61%)
Apr 06, 2006 0.8567 0.8619 0.8516 0.8516 309,076 -0.01(-0.90%)
Apr 05, 2006 0.8542 0.8593 0.8516 0.8593 191,241 +0.00(+0.30%)
Apr 04, 2006 0.8593 0.8593 0.8542 0.8567 78,428 +0.00(+0.30%)
Apr 03, 2006 0.8593 0.8651 0.8516 0.8542 114,744 -0.01(-1.20%)
Mar 31, 2006 0.8542 0.8645 0.8490 0.8645 137,538 +0.00(+0.00%)
Mar 30, 2006 0.8542 0.8671 0.8516 0.8645 125,562 +0.01(+0.61%)
Mar 29, 2006 0.8619 0.8619 0.8490 0.8593 71,087 -0.01(-0.90%)
Mar 28, 2006 0.8645 0.8697 0.8567 0.8671 149,515 +0.01(+0.60%)
Mar 27, 2006 0.8671 0.8671 0.8593 0.8619 149,515 +0.00(+0.30%)
Mar 24, 2006 0.8645 0.8671 0.8542 0.8593 185,832 -0.01(-0.60%)
Mar 23, 2006 0.8593 0.8671 0.8593 0.8645 91,563 +0.01(+1.21%)
Mar 22, 2006 0.8567 0.8645 0.8499 0.8542 202,058 +0.00(+0.30%)
Mar 21, 2006 0.8542 0.8619 0.8516 0.8516 193,945 -0.01(-1.20%)
Mar 20, 2006 0.8593 0.8645 0.8567 0.8619 138,698 +0.01(+0.91%)
Mar 17, 2006 0.8619 0.8619 0.8542 0.8542 82,677 -0.01(-0.90%)
Mar 16, 2006 0.8593 0.8619 0.8496 0.8619 99,677 +0.00(+0.30%)
Mar 15, 2006 0.8542 0.8645 0.8412 0.8593 185,832 +0.02(+1.84%)
Mar 14, 2006 0.8360 0.8542 0.8288 0.8438 282,032 +0.02(+1.87%)
Mar 13, 2006 0.8283 0.8309 0.8257 0.8283 300,963 +0.00(+0.00%)
Mar 10, 2006 0.8335 0.8542 0.8257 0.8283 248,033 -0.01(-0.62%)
Mar 09, 2006 0.8335 0.8412 0.8231 0.8335 200,899 +0.00(+0.00%)
Mar 08, 2006 0.8438 0.8464 0.8231 0.8335 357,755 -0.01(-1.53%)
Mar 07, 2006 0.8542 0.8567 0.8438 0.8464 210,558 -0.01(-1.21%)
Mar 06, 2006 0.8619 0.8645 0.8542 0.8567 114,358 -0.01(-0.60%)
Mar 03, 2006 0.8671 0.8671 0.8619 0.8619 314,485 -0.01(-0.60%)
Mar 02, 2006 0.8645 0.8671 0.8619 0.8671 117,062 +0.00(+0.00%)
Mar 01, 2006 0.8593 0.8671 0.8593 0.8671 192,013 +0.01(+0.60%)
Feb 28, 2006 0.8619 0.8645 0.8593 0.8619 161,106 +0.00(+0.00%)
Feb 27, 2006 0.8567 0.8662 0.8567 0.8619 299,804 +0.01(+0.60%)
Feb 24, 2006 0.8671 0.8671 0.8542 0.8567 230,648 -0.01(-1.19%)
Feb 23, 2006 0.8697 0.8697 0.8645 0.8671 195,490 -0.00(-0.30%)
Feb 22, 2006 0.8619 0.8697 0.8619 0.8697 141,016 +0.01(+0.60%)
Feb 21, 2006 0.8619 0.8645 0.8619 0.8645 149,902 +0.00(+0.30%)
Feb 17, 2006 0.8645 0.8645 0.8593 0.8619 92,722 +0.00(+0.00%)
Feb 16, 2006 0.8645 0.8671 0.8619 0.8619 151,447 +0.00(+0.30%)
Feb 15, 2006 0.8593 0.8619 0.8571 0.8593 155,697 +0.00(+0.00%)
Feb 14, 2006 0.8593 0.8619 0.8542 0.8593 386,731 -0.00(-0.30%)
Feb 13, 2006 0.8542 0.8619 0.8542 0.8619 142,175 +0.01(+0.91%)
Feb 10, 2006 0.8619 0.8619 0.8542 0.8542 116,676 -0.00(-0.30%)
Feb 09, 2006 0.8516 0.8593 0.8490 0.8567 71,087 +0.01(+1.22%)
Feb 08, 2006 0.8593 0.8593 0.8464 0.8464 121,312 -0.01(-0.91%)
Feb 07, 2006 0.8697 0.8723 0.8542 0.8542 185,832 -0.01(-1.49%)
Feb 06, 2006 0.8645 0.8697 0.8593 0.8671 102,381 +0.01(+0.60%)
Feb 03, 2006 0.8645 0.8671 0.8619 0.8619 32,453 -0.01(-0.60%)
Feb 02, 2006 0.8671 0.8697 0.8645 0.8671 92,722 +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.