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 )

1.680 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, May 21, 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 30, 2013 1.159 1.162 1.137 1.137 184,095 -0.01(-1.23%)
Apr 29, 2013 1.144 1.162 1.144 1.152 168,134 -0.01(-0.61%)
Apr 26, 2013 1.144 1.162 1.144 1.159 188,411 +0.01(+1.24%)
Apr 25, 2013 1.134 1.144 1.134 1.144 177,483 +0.00(+0.31%)
Apr 24, 2013 1.134 1.141 1.127 1.141 143,126 +0.01(+0.63%)
Apr 23, 2013 1.127 1.137 1.123 1.134 292,645 +0.01(+1.27%)
Apr 22, 2013 1.127 1.130 1.109 1.120 247,571 +0.00(+0.00%)
Apr 19, 2013 1.116 1.130 1.116 1.120 135,619 +0.00(+0.32%)
Apr 18, 2013 1.120 1.130 1.112 1.116 117,623 -0.00(-0.32%)
Apr 17, 2013 1.134 1.134 1.116 1.120 232,681 -0.01(-0.94%)
Apr 16, 2013 1.130 1.137 1.127 1.130 160,678 +0.01(+0.66%)
Apr 15, 2013 1.130 1.130 1.123 1.123 121,374 -0.00(-0.31%)
Apr 12, 2013 1.133 1.133 1.123 1.126 75,419 -0.00(-0.31%)
Apr 11, 2013 1.126 1.133 1.126 1.130 62,974 -0.00(-0.31%)
Apr 10, 2013 1.133 1.133 1.126 1.133 112,245 +0.00(+0.31%)
Apr 09, 2013 1.123 1.130 1.119 1.130 121,617 +0.01(+0.63%)
Apr 08, 2013 1.123 1.130 1.119 1.123 262,367 -0.00(-0.31%)
Apr 05, 2013 1.126 1.130 1.116 1.126 139,574 +0.01(+0.63%)
Apr 04, 2013 1.137 1.137 1.119 1.119 200,685 -0.01(-1.25%)
Apr 03, 2013 1.140 1.140 1.126 1.133 110,614 -0.01(-0.62%)
Apr 02, 2013 1.123 1.140 1.119 1.140 225,417 +0.01(+1.25%)
Apr 01, 2013 1.123 1.130 1.116 1.126 105,918 +0.01(+0.95%)
Mar 28, 2013 1.126 1.126 1.116 1.116 109,716 -0.00(-0.32%)
Mar 27, 2013 1.123 1.126 1.116 1.119 70,729 +0.00(+0.00%)
Mar 26, 2013 1.130 1.133 1.119 1.119 125,854 -0.00(-0.31%)
Mar 25, 2013 1.133 1.137 1.123 1.123 172,764 +0.00(+0.00%)
Mar 22, 2013 1.130 1.130 1.123 1.123 92,699 -0.01(-0.81%)
Mar 21, 2013 1.126 1.133 1.122 1.132 123,076 +0.01(+0.50%)
Mar 20, 2013 1.112 1.126 1.112 1.126 61,390 +0.01(+1.27%)
Mar 19, 2013 1.102 1.119 1.102 1.112 115,307 +0.01(+1.29%)
Mar 18, 2013 1.098 1.112 1.098 1.098 94,101 +0.00(+0.32%)
Mar 15, 2013 1.112 1.112 1.087 1.095 190,573 -0.02(-1.90%)
Mar 14, 2013 1.126 1.133 1.112 1.116 198,297 -0.02(-1.56%)
Mar 13, 2013 1.119 1.133 1.119 1.133 70,363 +0.01(+0.94%)
Mar 12, 2013 1.133 1.137 1.119 1.123 127,664 -0.01(-1.21%)
Mar 11, 2013 1.137 1.137 1.129 1.137 133,403 +0.00(+0.31%)
Mar 08, 2013 1.137 1.137 1.119 1.133 132,676 +0.00(+0.31%)
Mar 07, 2013 1.129 1.129 1.119 1.129 114,440 +0.00(+0.31%)
Mar 06, 2013 1.122 1.126 1.119 1.126 121,598 +0.00(+0.31%)
Mar 05, 2013 1.112 1.122 1.110 1.122 225,086 +0.02(+1.91%)
Mar 04, 2013 1.108 1.115 1.101 1.101 320,722 -0.02(-1.57%)
Mar 01, 2013 1.101 1.119 1.101 1.119 275,231 +0.02(+1.59%)
Feb 28, 2013 1.119 1.119 1.101 1.101 335,016 -0.01(-1.26%)
Feb 27, 2013 1.112 1.122 1.112 1.115 138,335 +0.00(+0.32%)
Feb 26, 2013 1.119 1.122 1.112 1.112 73,325 -0.00(-0.31%)
Feb 22, 2013 1.115 1.119 1.111 1.115 105,961 -0.00(-0.31%)
Feb 21, 2013 1.115 1.122 1.108 1.119 94,561 +0.01(+0.63%)
Feb 20, 2013 1.119 1.119 1.105 1.112 168,143 -0.00(-0.31%)
Feb 19, 2013 1.119 1.122 1.112 1.115 225,949 -0.00(-0.31%)
Feb 15, 2013 1.112 1.122 1.112 1.119 112,495 -0.01(-0.62%)
Feb 14, 2013 1.122 1.129 1.108 1.126 280,862 +0.01(+0.94%)
Feb 13, 2013 1.126 1.133 1.115 1.115 246,182 -0.01(-0.93%)
Feb 12, 2013 1.137 1.137 1.126 1.126 167,576 -0.01(-0.59%)
Feb 11, 2013 1.129 1.133 1.126 1.133 137,166 +0.01(+0.62%)
Feb 08, 2013 1.129 1.129 1.119 1.126 85,495 -0.00(-0.31%)
Feb 07, 2013 1.122 1.129 1.115 1.129 112,538 +0.00(+0.31%)
Feb 06, 2013 1.122 1.133 1.122 1.126 159,909 -0.00(-0.31%)
Feb 04, 2013 1.136 1.136 1.122 1.129 63,553 -0.01(-0.61%)
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.