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, 2012 1.050 1.053 1.037 1.050 167,161 +0.01(+0.63%)
Apr 27, 2012 1.050 1.050 1.043 1.043 101,216 -0.01(-0.93%)
Apr 26, 2012 1.046 1.053 1.040 1.053 89,333 +0.01(+1.26%)
Apr 25, 2012 1.050 1.053 1.040 1.040 113,351 -0.01(-0.62%)
Apr 24, 2012 1.043 1.046 1.037 1.046 181,760 -0.01(-0.62%)
Apr 23, 2012 1.037 1.053 1.033 1.053 108,155 +0.02(+1.90%)
Apr 20, 2012 1.040 1.043 1.033 1.033 140,020 -0.01(-0.63%)
Apr 19, 2012 1.043 1.050 1.037 1.040 231,433 +0.00(+0.32%)
Apr 18, 2012 1.033 1.040 1.024 1.037 102,137 +0.01(+0.63%)
Apr 17, 2012 1.040 1.053 1.027 1.030 127,259 -0.01(-1.29%)
Apr 16, 2012 1.049 1.059 1.026 1.043 129,202 +0.01(+0.72%)
Apr 13, 2012 1.036 1.042 1.030 1.036 147,585 +0.00(+0.00%)
Apr 12, 2012 1.036 1.039 1.022 1.036 131,727 -0.00(-0.31%)
Apr 11, 2012 1.030 1.039 1.026 1.039 77,191 +0.01(+1.27%)
Apr 10, 2012 1.023 1.030 1.015 1.026 152,052 -0.01(-1.25%)
Apr 09, 2012 1.020 1.039 1.007 1.039 149,792 +0.01(+0.95%)
Apr 05, 2012 1.017 1.030 1.013 1.030 132,146 +0.02(+1.93%)
Apr 04, 2012 1.026 1.033 1.007 1.010 160,012 -0.02(-1.58%)
Apr 03, 2012 1.039 1.046 1.023 1.026 80,024 -0.01(-0.63%)
Apr 02, 2012 1.036 1.049 1.030 1.033 139,145 +0.00(+0.00%)
Mar 30, 2012 1.033 1.036 1.017 1.033 250,525 +0.00(+0.00%)
Mar 29, 2012 1.030 1.036 1.026 1.033 130,966 +0.00(+0.31%)
Mar 28, 2012 1.017 1.030 1.013 1.030 214,079 +0.01(+1.28%)
Mar 27, 2012 1.030 1.030 1.013 1.017 144,527 -0.01(-1.26%)
Mar 26, 2012 1.023 1.030 1.023 1.030 103,632 +0.00(+0.00%)
Mar 23, 2012 1.026 1.030 1.023 1.030 129,812 +0.00(+0.32%)
Mar 22, 2012 1.026 1.030 1.023 1.026 111,666 +0.00(+0.00%)
Mar 21, 2012 1.030 1.030 1.007 1.026 216,235 -0.00(-0.32%)
Mar 20, 2012 1.026 1.030 1.017 1.030 137,673 +0.00(+0.32%)
Mar 19, 2012 1.013 1.026 1.007 1.026 128,894 +0.02(+1.94%)
Mar 16, 2012 1.007 1.017 1.000 1.007 213,833 -0.01(-0.64%)
Mar 15, 2012 1.039 1.039 1.004 1.013 233,235 -0.03(-2.50%)
Mar 14, 2012 1.023 1.039 1.017 1.039 206,508 +0.03(+2.56%)
Mar 13, 2012 1.030 1.033 1.010 1.013 355,174 -0.01(-1.20%)
Mar 12, 2012 1.019 1.038 1.013 1.026 137,872 +0.02(+1.60%)
Mar 09, 2012 1.022 1.032 1.009 1.009 165,992 -0.00(-0.32%)
Mar 08, 2012 1.022 1.038 1.013 1.013 177,892 +0.01(+0.64%)
Mar 07, 2012 0.9966 1.016 0.9966 1.006 277,825 +0.02(+1.96%)
Mar 06, 2012 1.013 1.013 0.9869 0.9869 379,730 -0.02(-1.92%)
Mar 05, 2012 1.013 1.016 1.006 1.006 92,835 -0.01(-0.64%)
Mar 02, 2012 1.019 1.019 1.009 1.013 102,943 -0.00(-0.32%)
Mar 01, 2012 1.016 1.022 1.009 1.016 236,788 +0.00(+0.32%)
Feb 29, 2012 1.013 1.016 1.009 1.013 99,837 +0.01(+0.97%)
Feb 28, 2012 1.016 1.016 1.003 1.003 226,962 -0.01(-0.96%)
Feb 27, 2012 1.013 1.016 1.006 1.013 182,180 +0.00(+0.00%)
Feb 24, 2012 1.013 1.019 1.009 1.013 199,069 +0.00(+0.00%)
Feb 23, 2012 1.006 1.013 1.003 1.013 182,195 +0.01(+0.64%)
Feb 22, 2012 1.013 1.013 1.003 1.006 285,989 -0.00(-0.32%)
Feb 21, 2012 1.009 1.009 0.9966 1.009 235,225 +0.01(+0.64%)
Feb 17, 2012 0.9998 1.006 0.9933 1.003 131,615 +0.01(+1.30%)
Feb 16, 2012 0.9933 0.9998 0.9901 0.9901 158,690 -0.00(-0.32%)
Feb 15, 2012 1.003 1.019 0.9912 0.9933 267,717 +0.00(+0.00%)
Feb 14, 2012 0.9966 1.006 0.9933 0.9933 130,198 -0.01(-0.58%)
Feb 13, 2012 1.015 1.015 0.9927 0.9992 179,961 -0.01(-0.64%)
Feb 10, 2012 0.9960 1.012 0.9927 1.006 196,033 +0.02(+1.62%)
Feb 09, 2012 1.015 1.022 0.9895 0.9895 294,318 -0.03(-2.83%)
Feb 08, 2012 1.012 1.018 1.006 1.018 127,235 +0.00(+0.00%)
Feb 07, 2012 0.9927 1.025 0.9767 1.018 620,619 +0.03(+2.58%)
Feb 06, 2012 0.9799 0.9927 0.9767 0.9927 275,127 +0.01(+1.31%)
Feb 03, 2012 0.9799 0.9863 0.9735 0.9799 144,044 +0.01(+0.66%)
Feb 02, 2012 0.9799 0.9863 0.9671 0.9735 191,518 -0.01(-0.98%)
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.