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 30, 2024 1.646 1.663 1.641 1.650 59,476 -0.01(-0.38%)
Apr 29, 2024 1.636 1.666 1.636 1.656 60,181 +0.01(+0.60%)
Apr 26, 2024 1.636 1.656 1.636 1.646 59,716 +0.01(+0.61%)
Apr 25, 2024 1.636 1.645 1.626 1.636 37,235 -0.01(-0.60%)
Apr 24, 2024 1.648 1.651 1.636 1.646 17,398 +0.00(+0.00%)
Apr 23, 2024 1.646 1.656 1.636 1.646 84,848 -0.01(-0.60%)
Apr 22, 2024 1.656 1.656 1.631 1.656 34,818 +0.03(+1.54%)
Apr 19, 2024 1.626 1.634 1.626 1.631 15,980 +0.00(+0.29%)
Apr 18, 2024 1.616 1.636 1.611 1.626 87,466 +0.01(+0.61%)
Apr 17, 2024 1.616 1.631 1.606 1.616 64,348 +0.00(+0.00%)
Apr 16, 2024 1.646 1.646 1.616 1.616 21,348 -0.01(-0.32%)
Apr 15, 2024 1.651 1.656 1.618 1.621 62,694 -0.02(-1.20%)
Apr 12, 2024 1.661 1.661 1.641 1.641 33,825 -0.02(-1.18%)
Apr 11, 2024 1.661 1.661 1.651 1.661 17,369 +0.00(+0.00%)
Apr 10, 2024 1.671 1.680 1.661 1.661 54,251 -0.01(-0.59%)
Apr 09, 2024 1.671 1.680 1.671 1.671 74,442 -0.00(-0.23%)
Apr 08, 2024 1.690 1.690 1.671 1.674 20,011 -0.00(-0.06%)
Apr 05, 2024 1.675 1.677 1.671 1.675 16,756 +0.00(+0.29%)
Apr 04, 2024 1.671 1.680 1.661 1.671 53,277 +0.00(+0.00%)
Apr 03, 2024 1.680 1.680 1.671 1.671 39,083 +0.00(+0.00%)
Apr 02, 2024 1.690 1.690 1.671 1.671 12,681 -0.01(-0.58%)
Apr 01, 2024 1.680 1.700 1.680 1.680 114,289 -0.01(-0.87%)
Mar 28, 2024 1.700 1.700 1.680 1.695 38,565 +0.00(+0.29%)
Mar 27, 2024 1.700 1.695 1.690 1.690 12,560 +0.01(+0.58%)
Mar 26, 2024 1.690 1.690 1.680 1.680 27,126 +0.00(+0.00%)
Mar 25, 2024 1.671 1.700 1.671 1.680 47,124 +0.00(+0.00%)
Mar 22, 2024 1.671 1.690 1.671 1.680 90,586 -0.01(-0.58%)
Mar 21, 2024 1.680 1.700 1.680 1.690 35,501 +0.00(+0.00%)
Mar 20, 2024 1.680 1.690 1.680 1.690 11,738 +0.01(+0.58%)
Mar 19, 2024 1.680 1.690 1.680 1.680 5,982 -0.01(-0.58%)
Mar 18, 2024 1.671 1.690 1.671 1.690 31,949 +0.01(+0.58%)
Mar 15, 2024 1.690 1.690 1.671 1.680 14,869 -0.01(-0.58%)
Mar 14, 2024 1.680 1.690 1.671 1.690 56,980 +0.00(+0.00%)
Mar 13, 2024 1.680 1.700 1.680 1.690 28,318 +0.00(+0.00%)
Mar 12, 2024 1.690 1.690 1.671 1.690 22,802 +0.02(+1.16%)
Mar 11, 2024 1.666 1.679 1.666 1.671 31,527 -0.00(-0.29%)
Mar 08, 2024 1.666 1.685 1.666 1.676 33,479 +0.00(+0.03%)
Mar 07, 2024 1.695 1.695 1.666 1.675 47,388 -0.01(-0.32%)
Mar 06, 2024 1.676 1.685 1.667 1.681 51,009 +0.00(+0.29%)
Mar 05, 2024 1.666 1.695 1.666 1.676 106,064 +0.00(+0.29%)
Mar 04, 2024 1.695 1.695 1.666 1.671 30,123 -0.01(-0.87%)
Mar 01, 2024 1.676 1.685 1.676 1.685 30,219 +0.00(+0.00%)
Feb 29, 2024 1.685 1.685 1.666 1.685 58,101 +0.02(+1.17%)
Feb 28, 2024 1.666 1.676 1.666 1.666 10,111 +0.00(+0.00%)
Feb 27, 2024 1.656 1.676 1.656 1.666 56,820 +0.02(+1.18%)
Feb 26, 2024 1.656 1.666 1.646 1.646 44,451 -0.01(-0.59%)
Feb 23, 2024 1.656 1.676 1.656 1.656 39,363 +0.00(+0.00%)
Feb 22, 2024 1.676 1.676 1.656 1.656 35,390 -0.01(-0.58%)
Feb 21, 2024 1.671 1.675 1.656 1.666 32,801 -0.00(-0.01%)
Feb 20, 2024 1.666 1.676 1.659 1.666 28,524 +0.00(+0.00%)
Feb 16, 2024 1.685 1.685 1.666 1.666 38,754 -0.01(-0.58%)
Feb 15, 2024 1.676 1.685 1.676 1.676 38,791 +0.00(+0.00%)
Feb 14, 2024 1.666 1.681 1.666 1.676 29,258 +0.00(+0.00%)
Feb 13, 2024 1.676 1.695 1.666 1.676 49,876 -0.01(-0.30%)
Feb 12, 2024 1.700 1.700 1.671 1.681 33,579 +0.00(+0.00%)
Feb 09, 2024 1.671 1.710 1.671 1.681 80,218 +0.01(+0.52%)
Feb 08, 2024 1.679 1.690 1.671 1.672 25,790 +0.00(+0.06%)
Feb 07, 2024 1.671 1.681 1.671 1.671 35,469 -0.01(-0.57%)
Feb 06, 2024 1.661 1.681 1.661 1.681 30,329 +0.01(+0.58%)
Feb 05, 2024 1.661 1.690 1.652 1.671 59,016 +0.00(+0.00%)
Feb 02, 2024 1.671 1.690 1.661 1.671 91,697 +0.00(+0.00%)
Feb 01, 2024 1.671 1.671 1.661 1.671 22,098 +0.01(+0.58%)
Jan 31, 2024 1.671 1.671 1.652 1.661 26,760 +0.01(+0.58%)
Jan 30, 2024 1.652 1.671 1.652 1.652 37,918 +0.00(+0.00%)
Jan 29, 2024 1.652 1.661 1.642 1.652 66,209 +0.01(+0.59%)
Jan 26, 2024 1.643 1.657 1.642 1.642 78,435 -0.00(-0.29%)
Jan 25, 2024 1.652 1.652 1.642 1.647 8,258 +0.00(+0.29%)
Jan 24, 2024 1.632 1.652 1.632 1.642 91,666 +0.00(+0.00%)
Jan 23, 2024 1.642 1.649 1.632 1.642 36,308 +0.01(+0.59%)
Jan 22, 2024 1.623 1.650 1.623 1.632 24,494 +0.00(+0.02%)
Jan 19, 2024 1.632 1.642 1.623 1.632 40,692 -0.00(-0.02%)
Jan 18, 2024 1.652 1.652 1.632 1.632 89,781 -0.03(-1.74%)
Jan 17, 2024 1.652 1.661 1.652 1.661 23,481 +0.00(+0.00%)
Jan 16, 2024 1.671 1.666 1.652 1.661 20,238 +0.00(+0.28%)
Jan 12, 2024 1.666 1.666 1.657 1.657 62,886 +0.00(+0.00%)
Jan 11, 2024 1.657 1.666 1.647 1.657 21,923 -0.01(-0.57%)
Jan 10, 2024 1.647 1.666 1.647 1.666 37,115 +0.02(+1.16%)
Jan 09, 2024 1.657 1.657 1.647 1.647 22,500 -0.01(-0.58%)
Jan 08, 2024 1.647 1.657 1.647 1.657 17,266 +0.01(+0.58%)
Jan 05, 2024 1.647 1.657 1.647 1.647 4,730 +0.00(+0.00%)
Jan 04, 2024 1.637 1.657 1.637 1.647 53,180 +0.02(+1.18%)
Jan 03, 2024 1.638 1.638 1.618 1.628 57,080 +0.00(+0.00%)
Jan 02, 2024 1.657 1.666 1.628 1.628 142,602 -0.02(-1.16%)
Dec 29, 2023 1.666 1.666 1.638 1.647 68,958 +0.01(+0.59%)
Dec 28, 2023 1.647 1.647 1.628 1.638 82,326 -0.01(-0.58%)
Dec 27, 2023 1.638 1.666 1.638 1.647 134,521 +0.01(+0.59%)
Dec 26, 2023 1.638 1.647 1.628 1.638 116,541 +0.01(+0.59%)
Dec 22, 2023 1.628 1.638 1.609 1.628 46,906 +0.01(+0.59%)
Dec 21, 2023 1.609 1.628 1.609 1.618 47,226 +0.02(+1.20%)
Dec 20, 2023 1.609 1.628 1.599 1.599 41,095 -0.03(-1.76%)
Dec 19, 2023 1.628 1.628 1.609 1.628 70,333 +0.02(+1.44%)
Dec 18, 2023 1.614 1.624 1.605 1.605 95,882 -0.01(-0.59%)
Dec 15, 2023 1.662 1.662 1.605 1.614 25,572 -0.00(-0.29%)
Dec 14, 2023 1.595 1.624 1.595 1.619 51,354 +0.02(+1.49%)
Dec 13, 2023 1.576 1.595 1.548 1.595 293,204 +0.02(+1.20%)
Dec 12, 2023 1.581 1.586 1.567 1.576 125,449 -0.01(-0.60%)
Dec 11, 2023 1.614 1.614 1.567 1.586 177,384 -0.01(-0.60%)
Dec 08, 2023 1.586 1.595 1.586 1.595 15,232 +0.00(+0.00%)
Dec 07, 2023 1.605 1.605 1.586 1.595 95,313 +0.01(+0.60%)
Dec 06, 2023 1.586 1.595 1.576 1.586 63,567 +0.01(+0.60%)
Dec 05, 2023 1.576 1.586 1.576 1.576 69,968 +0.00(+0.00%)
Dec 04, 2023 1.586 1.586 1.567 1.576 15,172 +0.00(+0.00%)
Dec 01, 2023 1.548 1.586 1.538 1.576 154,500 +0.02(+1.22%)
Nov 30, 2023 1.567 1.567 1.538 1.557 57,812 +0.01(+0.61%)
Nov 29, 2023 1.557 1.557 1.548 1.548 80,487 -0.00(-0.24%)
Nov 28, 2023 1.567 1.567 1.548 1.552 45,075 -0.02(-0.97%)
Nov 27, 2023 1.548 1.567 1.548 1.567 99,504 +0.02(+1.23%)
Nov 24, 2023 1.559 1.564 1.538 1.548 23,509 -0.01(-0.61%)
Nov 22, 2023 1.539 1.567 1.539 1.557 34,015 +0.00(+0.00%)
Nov 21, 2023 1.548 1.557 1.538 1.557 23,893 +0.01(+0.61%)
Nov 20, 2023 1.529 1.548 1.529 1.548 51,384 +0.01(+0.62%)
Nov 17, 2023 1.529 1.548 1.529 1.538 44,208 -0.01(-0.47%)
Nov 16, 2023 1.519 1.546 1.519 1.546 22,432 +0.01(+0.53%)
Nov 15, 2023 1.529 1.538 1.510 1.538 47,847 -0.00(-0.06%)
Nov 14, 2023 1.510 1.538 1.510 1.538 107,147 +0.05(+3.43%)
Nov 13, 2023 1.488 1.502 1.478 1.488 41,552 -0.02(-1.25%)
Nov 10, 2023 1.497 1.516 1.488 1.506 31,662 +0.00(+0.00%)
Nov 09, 2023 1.525 1.525 1.497 1.506 46,120 -0.02(-1.23%)
Nov 08, 2023 1.525 1.534 1.525 1.525 6,893 +0.00(+0.00%)
Nov 07, 2023 1.525 1.534 1.506 1.525 45,228 +0.00(+0.00%)
Nov 06, 2023 1.553 1.553 1.500 1.525 44,386 -0.01(-0.61%)
Nov 03, 2023 1.497 1.544 1.497 1.535 30,528 +0.04(+2.52%)
Nov 02, 2023 1.459 1.497 1.459 1.497 62,064 +0.04(+2.58%)
Nov 01, 2023 1.450 1.459 1.442 1.459 42,984 +0.03(+1.97%)
Oct 31, 2023 1.450 1.450 1.412 1.431 77,560 +0.01(+0.66%)
Oct 30, 2023 1.403 1.431 1.403 1.422 53,447 +0.01(+0.67%)
Oct 27, 2023 1.440 1.440 1.403 1.412 52,575 +0.00(+0.33%)
Oct 26, 2023 1.431 1.431 1.384 1.407 107,085 -0.01(-0.66%)
Oct 25, 2023 1.427 1.427 1.412 1.417 30,675 -0.01(-0.99%)
Oct 24, 2023 1.412 1.440 1.407 1.431 116,901 +0.01(+0.66%)
Oct 23, 2023 1.412 1.431 1.412 1.422 24,095 +0.01(+0.67%)
Oct 20, 2023 1.412 1.422 1.407 1.412 30,334 -0.01(-0.66%)
Oct 19, 2023 1.440 1.450 1.412 1.422 38,549 +0.00(+0.00%)
Oct 18, 2023 1.412 1.431 1.412 1.422 49,108 -0.01(-0.66%)
Oct 17, 2023 1.431 1.440 1.412 1.431 47,324 -0.01(-0.38%)
Oct 16, 2023 1.436 1.460 1.427 1.436 40,932 -0.01(-0.65%)
Oct 13, 2023 1.455 1.455 1.436 1.446 32,263 +0.01(+0.65%)
Oct 12, 2023 1.474 1.474 1.427 1.436 71,638 -0.03(-1.91%)
Oct 11, 2023 1.483 1.483 1.446 1.464 69,333 -0.01(-0.63%)
Oct 10, 2023 1.464 1.483 1.464 1.474 43,584 +0.02(+1.22%)
Oct 09, 2023 1.455 1.474 1.446 1.456 63,596 +0.01(+0.71%)
Oct 06, 2023 1.427 1.446 1.427 1.446 36,109 +0.02(+1.31%)
Oct 05, 2023 1.446 1.462 1.427 1.427 245,353 -0.03(-2.21%)
Oct 04, 2023 1.446 1.464 1.438 1.459 44,543 -0.01(-0.35%)
Oct 03, 2023 1.464 1.474 1.455 1.464 13,082 -0.01(-0.63%)
Oct 02, 2023 1.492 1.492 1.464 1.474 47,180 +0.01(+0.64%)
Sep 29, 2023 1.474 1.502 1.464 1.464 61,027 -0.01(-0.63%)
Sep 28, 2023 1.464 1.483 1.464 1.474 8,457 +0.00(+0.00%)
Sep 27, 2023 1.511 1.511 1.464 1.474 47,125 +0.00(+0.00%)
Sep 26, 2023 1.492 1.492 1.474 1.474 21,248 -0.02(-1.25%)
Sep 25, 2023 1.492 1.492 1.492 1.492 28,586 -0.01(-0.62%)
Sep 22, 2023 1.492 1.502 1.492 1.502 20,969 +0.01(+0.63%)
Sep 21, 2023 1.492 1.502 1.488 1.492 19,476 -0.00(-0.31%)
Sep 20, 2023 1.502 1.511 1.492 1.497 33,286 +0.00(+0.25%)
Sep 19, 2023 1.511 1.511 1.492 1.493 47,702 -0.02(-1.17%)
Sep 18, 2023 1.520 1.539 1.492 1.511 137,049 -0.01(-0.66%)
Sep 15, 2023 1.530 1.530 1.520 1.521 26,517 -0.00(-0.26%)
Sep 14, 2023 1.520 1.530 1.516 1.525 26,732 +0.00(+0.31%)
Sep 13, 2023 1.530 1.530 1.511 1.520 21,075 -0.01(-0.61%)
Sep 12, 2023 1.539 1.548 1.520 1.530 27,091 -0.01(-0.65%)
Sep 11, 2023 1.541 1.554 1.535 1.540 17,340 +0.00(+0.30%)
Sep 08, 2023 1.554 1.554 1.521 1.535 43,008 -0.01(-0.60%)
Sep 07, 2023 1.535 1.544 1.535 1.544 12,337 +0.01(+0.60%)
Sep 06, 2023 1.544 1.544 1.526 1.535 60,898 -0.01(-0.60%)
Sep 05, 2023 1.544 1.544 1.535 1.544 6,704 +0.00(+0.00%)
Sep 01, 2023 1.544 1.554 1.533 1.544 20,286 +0.01(+0.60%)
Aug 31, 2023 1.544 1.544 1.526 1.535 39,006 +0.00(+0.00%)
Aug 30, 2023 1.535 1.544 1.517 1.535 49,692 -0.01(-0.60%)
Aug 29, 2023 1.544 1.554 1.517 1.544 60,101 +0.01(+0.60%)
Aug 28, 2023 1.517 1.572 1.517 1.535 91,857 +0.01(+0.61%)
Aug 25, 2023 1.507 1.535 1.507 1.526 35,011 +0.02(+1.23%)
Aug 24, 2023 1.526 1.535 1.498 1.507 26,116 +0.00(+0.00%)
Aug 23, 2023 1.498 1.514 1.498 1.507 20,994 +0.01(+0.64%)
Aug 22, 2023 1.489 1.507 1.489 1.498 28,744 +0.01(+0.60%)
Aug 21, 2023 1.498 1.507 1.480 1.489 68,771 -0.01(-0.81%)
Aug 18, 2023 1.497 1.507 1.494 1.501 88,566 +0.00(+0.25%)
Aug 17, 2023 1.507 1.507 1.489 1.497 24,780 -0.00(-0.06%)
Aug 16, 2023 1.498 1.517 1.489 1.498 57,127 -0.01(-0.61%)
Aug 15, 2023 1.517 1.535 1.507 1.507 26,392 -0.01(-0.34%)
Aug 14, 2023 1.540 1.540 1.512 1.512 90,316 -0.03(-1.79%)
Aug 11, 2023 1.531 1.540 1.526 1.540 44,297 -0.01(-0.59%)
Aug 10, 2023 1.549 1.549 1.540 1.549 32,449 +0.02(+1.20%)
Aug 09, 2023 1.522 1.549 1.522 1.531 71,508 +0.00(+0.00%)
Aug 08, 2023 1.531 1.540 1.531 1.531 52,739 +0.01(+0.60%)
Aug 07, 2023 1.540 1.551 1.503 1.522 109,673 -0.02(-1.19%)
Aug 04, 2023 1.531 1.549 1.531 1.540 32,377 +0.02(+1.20%)
Aug 03, 2023 1.540 1.558 1.522 1.522 42,414 -0.03(-1.71%)
Aug 02, 2023 1.567 1.567 1.540 1.548 43,615 -0.01(-0.65%)
Aug 01, 2023 1.577 1.586 1.550 1.558 69,336 +0.00(+0.00%)
Jul 31, 2023 1.540 1.567 1.540 1.558 36,128 +0.00(+0.00%)
Jul 28, 2023 1.540 1.558 1.540 1.558 68,205 +0.03(+1.80%)
Jul 27, 2023 1.540 1.549 1.529 1.531 59,029 +0.00(+0.00%)
Jul 26, 2023 1.531 1.535 1.522 1.531 15,484 +0.01(+0.47%)
Jul 25, 2023 1.522 1.535 1.522 1.524 40,123 +0.00(+0.13%)
Jul 24, 2023 1.540 1.540 1.522 1.522 38,492 -0.01(-0.60%)
Jul 21, 2023 1.531 1.540 1.512 1.531 71,268 +0.00(+0.00%)
Jul 20, 2023 1.512 1.531 1.512 1.531 36,114 +0.00(+0.00%)
Jul 19, 2023 1.512 1.531 1.512 1.531 45,580 +0.02(+1.21%)
Jul 18, 2023 1.512 1.522 1.512 1.512 32,053 -0.01(-0.34%)
Jul 17, 2023 1.527 1.536 1.509 1.518 87,020 +0.00(+0.00%)
Jul 14, 2023 1.527 1.527 1.509 1.518 33,960 +0.00(+0.00%)
Jul 13, 2023 1.518 1.536 1.518 1.518 38,896 +0.00(+0.00%)
Jul 12, 2023 1.509 1.527 1.509 1.518 80,398 +0.01(+0.54%)
Jul 11, 2023 1.499 1.527 1.490 1.509 66,693 -0.01(-0.54%)
Jul 10, 2023 1.518 1.518 1.501 1.518 32,960 +0.02(+1.21%)
Jul 07, 2023 1.490 1.518 1.490 1.499 69,541 +0.00(+0.00%)
Jul 06, 2023 1.518 1.518 1.490 1.499 29,025 -0.02(-1.20%)
Jul 05, 2023 1.518 1.527 1.499 1.518 34,346 +0.00(+0.00%)
Jul 03, 2023 1.509 1.536 1.509 1.518 49,792 +0.04(+2.45%)
Jun 30, 2023 1.527 1.536 1.481 1.481 86,824 -0.03(-1.81%)
Jun 29, 2023 1.499 1.518 1.499 1.509 83,184 +0.00(+0.00%)
Jun 28, 2023 1.509 1.509 1.499 1.509 39,739 +0.02(+1.22%)
Jun 27, 2023 1.499 1.506 1.490 1.490 50,260 +0.00(+0.00%)
Jun 26, 2023 1.499 1.509 1.490 1.490 29,163 +0.00(+0.00%)
Jun 23, 2023 1.490 1.508 1.490 1.490 21,434 +0.00(+0.00%)
Jun 22, 2023 1.499 1.499 1.484 1.490 13,935 +0.00(+0.00%)
Jun 21, 2023 1.481 1.499 1.481 1.490 45,923 +0.01(+0.61%)
Jun 20, 2023 1.492 1.504 1.481 1.481 48,125 -0.01(-0.61%)
Jun 16, 2023 1.499 1.509 1.490 1.490 37,879 -0.01(-0.61%)
Jun 15, 2023 1.490 1.500 1.490 1.499 46,228 +0.04(+2.42%)
May 08, 2023 1.464 1.473 1.455 1.464 44,841 +0.00(+0.00%)
May 05, 2023 1.455 1.482 1.455 1.464 56,241 +0.00(+0.29%)
May 04, 2023 1.473 1.473 1.455 1.460 39,425 -0.00(-0.29%)
May 03, 2023 1.473 1.482 1.455 1.464 39,635 -0.01(-0.61%)
May 02, 2023 1.482 1.487 1.460 1.473 100,735 +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.