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 +0.019 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2011 0.9041 0.9041 0.9011 0.9041 277,405 +0.00(+0.00%)
Apr 28, 2011 0.9041 0.9041 0.9005 0.9041 106,957 +0.00(+0.00%)
Apr 27, 2011 0.8981 0.9041 0.8981 0.9041 186,355 +0.00(+0.33%)
Apr 26, 2011 0.9041 0.9071 0.8981 0.9011 312,340 -0.00(-0.33%)
Apr 25, 2011 0.9041 0.9041 0.9011 0.9041 213,496 +0.00(+0.33%)
Apr 21, 2011 0.9011 0.9041 0.8981 0.9011 85,177 -0.00(-0.33%)
Apr 20, 2011 0.8981 0.9041 0.8981 0.9041 191,797 +0.01(+0.67%)
Apr 19, 2011 0.9011 0.9041 0.8981 0.8981 184,638 +0.00(+0.33%)
Apr 18, 2011 0.8951 0.8981 0.8891 0.8951 112,659 +0.00(+0.00%)
Apr 15, 2011 0.8981 0.9041 0.8951 0.8951 204,805 -0.01(-0.66%)
Apr 14, 2011 0.9041 0.9041 0.8981 0.9011 96,060 +0.00(+0.00%)
Apr 13, 2011 0.8951 0.9041 0.8951 0.9011 151,424 +0.00(+0.33%)
Apr 12, 2011 0.8921 0.8981 0.8861 0.8981 153,572 +0.01(+0.67%)
Apr 11, 2011 0.9041 0.9071 0.8921 0.8921 276,380 -0.01(-0.93%)
Apr 08, 2011 0.9005 0.9064 0.9005 0.9005 263,818 +0.00(+0.00%)
Apr 07, 2011 0.9035 0.9094 0.8975 0.9005 240,230 -0.00(-0.33%)
Apr 06, 2011 0.9035 0.9064 0.9005 0.9035 143,905 +0.01(+0.66%)
Apr 05, 2011 0.9094 0.9094 0.8975 0.8975 158,683 -0.01(-0.66%)
Apr 04, 2011 0.9035 0.9124 0.9005 0.9035 115,798 -0.00(-0.33%)
Apr 01, 2011 0.9094 0.9094 0.8975 0.9064 102,988 +0.00(+0.00%)
Mar 31, 2011 0.9035 0.9064 0.9005 0.9064 96,470 +0.00(+0.33%)
Mar 30, 2011 0.9005 0.9035 0.8945 0.9035 69,339 +0.01(+1.00%)
Mar 29, 2011 0.8975 0.9035 0.8945 0.8945 107,938 +0.00(+0.00%)
Mar 28, 2011 0.9035 0.9035 0.8945 0.8945 98,694 -0.01(-0.99%)
Mar 25, 2011 0.8945 0.9035 0.8945 0.9035 73,989 +0.01(+1.33%)
Mar 24, 2011 0.8916 0.9035 0.8916 0.8916 248,212 -0.00(-0.33%)
Mar 23, 2011 0.8886 0.8975 0.8886 0.8945 150,607 +0.00(+0.33%)
Mar 22, 2011 0.8945 0.8975 0.8856 0.8916 149,346 -0.00(-0.33%)
Mar 21, 2011 0.8942 0.8945 0.8886 0.8945 73,589 +0.01(+0.67%)
Mar 18, 2011 0.8886 0.8886 0.8827 0.8886 44,096 +0.01(+1.21%)
Mar 17, 2011 0.8767 0.8827 0.8767 0.8780 62,684 +0.01(+0.76%)
Mar 16, 2011 0.8856 0.8876 0.8618 0.8714 126,263 -0.01(-0.95%)
Mar 15, 2011 0.8797 0.8850 0.8708 0.8797 111,380 -0.01(-0.67%)
Mar 14, 2011 0.8975 0.8975 0.8826 0.8856 267,287 -0.01(-1.32%)
Mar 11, 2011 0.9005 0.9005 0.8916 0.8975 248,491 +0.00(+0.00%)
Mar 10, 2011 0.8975 0.9005 0.8916 0.8975 117,702 +0.00(+0.33%)
Mar 09, 2011 0.8916 0.9005 0.8916 0.8945 84,023 -0.01(-0.59%)
Mar 08, 2011 0.8940 0.8999 0.8940 0.8999 158,141 +0.00(+0.33%)
Mar 07, 2011 0.8940 0.8969 0.8910 0.8969 73,107 +0.01(+0.66%)
Mar 04, 2011 0.8999 0.9028 0.8910 0.8910 103,831 -0.01(-0.98%)
Mar 03, 2011 0.8999 0.8999 0.8910 0.8999 137,646 +0.00(+0.00%)
Mar 02, 2011 0.8881 0.8999 0.8881 0.8999 123,265 +0.01(+0.66%)
Mar 01, 2011 0.8881 0.8940 0.8852 0.8940 145,492 +0.01(+1.34%)
Feb 28, 2011 0.8910 0.8940 0.8792 0.8822 159,873 -0.01(-0.66%)
Feb 25, 2011 0.8851 0.8910 0.8822 0.8881 123,706 +0.00(+0.34%)
Feb 24, 2011 0.8851 0.8852 0.8763 0.8851 125,153 +0.00(+0.33%)
Feb 23, 2011 0.8792 0.8851 0.8733 0.8822 154,016 +0.01(+1.01%)
Feb 22, 2011 0.8910 0.8969 0.8586 0.8733 425,622 -0.02(-1.99%)
Feb 18, 2011 0.8851 0.8969 0.8851 0.8910 288,267 -0.01(-0.58%)
Feb 17, 2011 0.8910 0.9058 0.8851 0.8963 168,719 -0.00(-0.08%)
Feb 16, 2011 0.9028 0.9087 0.8940 0.8969 104,963 -0.01(-0.98%)
Feb 15, 2011 0.9028 0.9117 0.9028 0.9058 167,553 +0.00(+0.00%)
Feb 14, 2011 0.8969 0.9058 0.8851 0.9058 114,284 +0.01(+0.99%)
Feb 11, 2011 0.8822 0.8969 0.8822 0.8969 127,343 +0.01(+0.66%)
Feb 10, 2011 0.8940 0.8969 0.8881 0.8910 96,951 +0.01(+1.00%)
Feb 09, 2011 0.8969 0.9117 0.8822 0.8822 392,986 -0.02(-2.22%)
Feb 08, 2011 0.8905 0.9022 0.8876 0.9022 158,764 +0.01(+0.65%)
Feb 07, 2011 0.8964 0.8976 0.8905 0.8964 100,789 +0.01(+0.66%)
Feb 04, 2011 0.8964 0.8993 0.8905 0.8905 67,297 -0.01(-0.65%)
Feb 03, 2011 0.8905 0.8964 0.8847 0.8964 191,299 +0.01(+1.32%)
Feb 02, 2011 0.8905 0.8935 0.8847 0.8847 147,229 -0.01(-0.66%)
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.