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 (%)
Nov 30, 2018 1.362 1.362 1.350 1.362 68,245 +0.01(+0.44%)
Nov 29, 2018 1.362 1.362 1.344 1.356 179,555 -0.01(-0.44%)
Nov 28, 2018 1.350 1.362 1.344 1.362 128,742 +0.01(+0.88%)
Nov 27, 2018 1.344 1.350 1.339 1.350 62,416 +0.01(+0.44%)
Nov 26, 2018 1.339 1.353 1.333 1.344 67,966 +0.00(+0.00%)
Nov 23, 2018 1.339 1.344 1.327 1.344 80,852 +0.00(+0.00%)
Nov 21, 2018 1.344 1.344 1.344 0 +0.01(+0.44%)
Nov 20, 2018 1.350 1.350 1.321 1.339 231,251 -0.02(-1.32%)
Nov 19, 2018 1.374 1.374 1.350 1.356 101,689 -0.01(-0.44%)
Nov 16, 2018 1.374 1.374 1.362 1.362 96,653 -0.01(-0.87%)
Nov 15, 2018 1.392 1.392 1.356 1.374 331,053 -0.02(-1.70%)
Nov 14, 2018 1.398 1.410 1.386 1.398 113,447 -0.00(-0.25%)
Nov 13, 2018 1.398 1.404 1.387 1.402 73,063 +0.00(+0.26%)
Nov 12, 2018 1.427 1.427 1.398 1.398 44,394 -0.03(-2.07%)
Nov 09, 2018 1.427 1.427 1.410 1.427 65,440 +0.01(+0.83%)
Nov 08, 2018 1.416 1.427 1.404 1.416 82,309 +0.00(+0.00%)
Nov 07, 2018 1.422 1.422 1.414 1.416 47,105 -0.01(-0.42%)
Nov 06, 2018 1.410 1.422 1.404 1.422 92,150 +0.01(+0.84%)
Nov 05, 2018 1.392 1.410 1.386 1.410 104,353 +0.02(+1.70%)
Nov 02, 2018 1.386 1.392 1.386 1.386 61,032 -0.01(-0.42%)
Nov 01, 2018 1.404 1.404 1.374 1.392 161,242 +0.01(+0.43%)
Oct 31, 2018 1.386 1.392 1.380 1.386 113,925 +0.00(+0.00%)
Oct 30, 2018 1.392 1.416 1.386 1.386 114,012 -0.01(-0.84%)
Oct 29, 2018 1.410 1.416 1.392 1.398 100,415 -0.01(-0.42%)
Oct 26, 2018 1.433 1.445 1.363 1.404 328,727 -0.04(-2.86%)
Oct 25, 2018 1.457 1.463 1.445 1.445 104,077 -0.01(-0.81%)
Oct 24, 2018 1.463 1.477 1.451 1.457 37,994 +0.00(+0.00%)
Oct 23, 2018 1.457 1.470 1.457 1.457 104,960 -0.01(-0.40%)
Oct 22, 2018 1.481 1.481 1.463 1.463 102,087 -0.02(-1.19%)
Oct 19, 2018 1.475 1.498 1.475 1.481 33,906 +0.01(+0.40%)
Oct 18, 2018 1.492 1.498 1.475 1.475 72,348 -0.02(-1.58%)
Oct 17, 2018 1.504 1.510 1.492 1.498 66,620 -0.01(-0.39%)
Oct 16, 2018 1.516 1.534 1.492 1.504 119,913 -0.01(-0.37%)
Oct 15, 2018 1.492 1.516 1.492 1.510 55,466 +0.02(+1.18%)
Oct 12, 2018 1.498 1.510 1.486 1.492 70,067 -0.01(-0.37%)
Oct 11, 2018 1.492 1.504 1.486 1.498 68,199 +0.01(+0.77%)
Oct 10, 2018 1.504 1.516 1.486 1.486 175,406 -0.03(-1.93%)
Oct 09, 2018 1.527 1.527 1.516 1.516 39,299 -0.01(-0.77%)
Oct 08, 2018 1.492 1.530 1.492 1.527 83,081 +0.04(+2.35%)
Oct 05, 2018 1.527 1.527 1.492 1.492 119,285 -0.03(-1.92%)
Oct 04, 2018 1.521 1.531 1.521 1.521 121,712 -0.01(-0.38%)
Oct 03, 2018 1.545 1.545 1.527 1.527 32,460 -0.02(-1.14%)
Oct 02, 2018 1.545 1.545 1.533 1.545 111,522 +0.01(+0.38%)
Oct 01, 2018 1.545 1.545 1.539 1.539 65,220 -0.01(-0.38%)
Sep 28, 2018 1.545 1.545 1.533 1.545 116,722 +0.00(+0.04%)
Sep 27, 2018 1.539 1.545 1.539 1.544 33,772 -0.00(-0.04%)
Sep 26, 2018 1.539 1.545 1.533 1.545 78,168 +0.01(+0.38%)
Sep 25, 2018 1.533 1.543 1.532 1.539 54,490 +0.01(+0.38%)
Sep 24, 2018 1.539 1.539 1.527 1.533 49,643 -0.00(-0.19%)
Sep 21, 2018 1.539 1.539 1.527 1.536 50,072 -0.00(-0.19%)
Sep 20, 2018 1.551 1.551 1.527 1.539 55,173 +0.01(+0.38%)
Sep 19, 2018 1.551 1.551 1.527 1.533 89,850 -0.02(-1.13%)
Sep 18, 2018 1.551 1.556 1.521 1.551 243,367 +0.01(+0.40%)
Sep 17, 2018 1.556 1.556 1.528 1.544 101,105 +0.00(+0.00%)
Sep 14, 2018 1.544 1.550 1.533 1.544 87,492 -0.01(-0.37%)
Sep 13, 2018 1.533 1.550 1.521 1.550 243,715 +0.01(+0.38%)
Sep 12, 2018 1.533 1.544 1.527 1.544 49,477 +0.00(+0.00%)
Sep 11, 2018 1.521 1.544 1.521 1.544 110,140 +0.02(+1.14%)
Sep 10, 2018 1.521 1.527 1.519 1.527 57,391 +0.01(+0.38%)
Sep 07, 2018 1.527 1.527 1.515 1.521 23,939 -0.01(-0.38%)
Sep 06, 2018 1.521 1.533 1.521 1.527 108,748 +0.01(+0.38%)
Sep 05, 2018 1.527 1.527 1.521 1.521 61,215 -0.01(-0.38%)
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.