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, 2009 0.4815 0.4867 0.4685 0.4711 64,292 -0.01(-1.62%)
Apr 29, 2009 0.4789 0.4815 0.4711 0.4789 84,167 -0.00(-0.54%)
Apr 28, 2009 0.4582 0.4815 0.4556 0.4815 141,270 +0.02(+5.08%)
Apr 27, 2009 0.4634 0.4711 0.4530 0.4582 124,945 -0.00(-0.56%)
Apr 24, 2009 0.4530 0.4660 0.4530 0.4608 122,875 +0.00(+0.00%)
Apr 23, 2009 0.4556 0.4608 0.4478 0.4608 35,041 +0.01(+1.71%)
Apr 22, 2009 0.4556 0.4582 0.4530 0.4530 51,934 -0.00(-0.57%)
Apr 21, 2009 0.4427 0.4591 0.4427 0.4556 69,020 +0.00(+0.57%)
Apr 20, 2009 0.4737 0.4815 0.4427 0.4530 197,512 -0.03(-5.91%)
Apr 17, 2009 0.4634 0.4841 0.4530 0.4815 680,363 +0.01(+2.20%)
Apr 16, 2009 0.4478 0.4789 0.4375 0.4711 145,477 +0.02(+5.20%)
Apr 15, 2009 0.4504 0.4504 0.4323 0.4478 46,723 -0.01(-1.70%)
Apr 14, 2009 0.4245 0.4608 0.4219 0.4556 229,019 +0.03(+6.67%)
Apr 13, 2009 0.4219 0.4401 0.4219 0.4271 90,394 +0.01(+1.23%)
Apr 09, 2009 0.4168 0.4323 0.4168 0.4219 169,579 +0.00(+0.00%)
Apr 08, 2009 0.4219 0.4271 0.4142 0.4219 110,463 -0.00(-0.61%)
Apr 07, 2009 0.4271 0.4375 0.4168 0.4245 146,269 +0.00(+0.61%)
Apr 06, 2009 0.4245 0.4271 0.4194 0.4219 68,348 -0.00(-0.61%)
Apr 03, 2009 0.4271 0.4328 0.4194 0.4245 63,662 -0.01(-1.20%)
Apr 02, 2009 0.4271 0.4504 0.4142 0.4297 148,471 +0.00(+0.00%)
Apr 01, 2009 0.4142 0.4608 0.4064 0.4297 200,436 +0.01(+1.22%)
Mar 31, 2009 0.4323 0.4346 0.4116 0.4245 131,165 +0.01(+3.54%)
Mar 30, 2009 0.4168 0.4323 0.4012 0.4100 151,264 -0.01(-3.41%)
Mar 26, 2009 0.4194 0.4245 0.4116 0.4245 143,955 +0.02(+4.46%)
Mar 25, 2009 0.4012 0.4193 0.4012 0.4064 66,629 +0.00(+0.64%)
Mar 24, 2009 0.4194 0.4219 0.4012 0.4038 52,440 -0.02(-3.70%)
Mar 23, 2009 0.4142 0.4271 0.4025 0.4194 159,678 +0.02(+5.19%)
Mar 20, 2009 0.3935 0.4038 0.3883 0.3987 159,419 +0.00(+0.00%)
Mar 19, 2009 0.3935 0.4012 0.3883 0.3987 99,075 +0.01(+1.99%)
Mar 18, 2009 0.3831 0.4090 0.3805 0.3909 81,884 +0.00(+0.00%)
Mar 17, 2009 0.4168 0.4789 0.3805 0.3909 246,634 +0.01(+1.34%)
Mar 16, 2009 0.4194 0.4918 0.3676 0.3857 369,135 +0.02(+5.67%)
Mar 13, 2009 0.3624 0.3702 0.3598 0.3650 0 -0.01(-1.40%)
Mar 12, 2009 0.3469 0.3702 0.3417 0.3702 85,079 +0.01(+3.62%)
Mar 11, 2009 0.3313 0.3857 0.3313 0.3572 229,371 +0.03(+7.81%)
Mar 10, 2009 0.3132 0.3313 0.3106 0.3313 201,147 +0.02(+4.92%)
Mar 09, 2009 0.3262 0.3262 0.3158 0.3158 215,977 -0.02(-5.43%)
Mar 06, 2009 0.3236 0.3624 0.3236 0.3339 0 -0.01(-3.01%)
Mar 05, 2009 0.3650 0.3650 0.3365 0.3443 72,273 -0.02(-6.34%)
Mar 04, 2009 0.3728 0.3909 0.3572 0.3676 236,699 -0.01(-1.39%)
Mar 02, 2009 0.4012 0.4012 0.3676 0.3728 280,621 -0.04(-10.56%)
Feb 27, 2009 0.4090 0.4194 0.3779 0.4168 0 +0.01(+3.21%)
Feb 26, 2009 0.3935 0.4142 0.3935 0.4038 122,515 +0.01(+1.30%)
Feb 25, 2009 0.4064 0.4160 0.3805 0.3987 143,913 -0.01(-1.28%)
Feb 24, 2009 0.4271 0.4271 0.3702 0.4038 389,219 +0.00(+0.81%)
Feb 23, 2009 0.4038 0.4108 0.3780 0.4006 216,592 +0.01(+1.80%)
Feb 20, 2009 0.4038 0.4737 0.3805 0.3935 318,506 -0.02(-3.80%)
Feb 19, 2009 0.4012 0.4242 0.4012 0.4090 155,320 -0.00(-0.63%)
Feb 18, 2009 0.4427 0.4427 0.4116 0.4116 150,499 -0.03(-5.92%)
Feb 17, 2009 0.4530 0.4556 0.4349 0.4375 111,019 -0.02(-5.06%)
Feb 13, 2009 0.4685 0.4685 0.4608 0.4608 86,412 -0.01(-1.66%)
Feb 12, 2009 0.4685 0.4763 0.4660 0.4685 66,938 -0.01(-1.63%)
Feb 11, 2009 0.4867 0.4918 0.4763 0.4763 79,377 -0.01(-1.63%)
Feb 10, 2009 0.4841 0.5022 0.4841 0.4842 141,776 -0.01(-1.04%)
Feb 09, 2009 0.4893 0.4918 0.4867 0.4893 72,002 -0.02(-3.08%)
Feb 06, 2009 0.5177 0.5177 0.4944 0.5048 160,022 -0.01(-2.01%)
Feb 05, 2009 0.5151 0.5177 0.4996 0.5151 91,994 +0.00(+0.50%)
Feb 04, 2009 0.5048 0.5177 0.4944 0.5126 154,057 +0.01(+1.02%)
Feb 03, 2009 0.5022 0.5144 0.4996 0.5074 76,132 -0.00(-0.51%)
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.