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 28, 2023 1.491 1.500 1.473 1.491 98,274 +0.01(+0.60%)
Apr 27, 2023 1.464 1.482 1.464 1.482 97,578 +0.03(+1.84%)
Apr 26, 2023 1.473 1.482 1.455 1.455 72,428 -0.02(-1.21%)
Apr 25, 2023 1.482 1.500 1.473 1.473 83,195 -0.02(-1.20%)
Apr 24, 2023 1.482 1.504 1.482 1.491 61,832 +0.00(+0.00%)
Apr 21, 2023 1.491 1.504 1.482 1.491 72,555 +0.00(+0.00%)
Apr 20, 2023 1.500 1.516 1.491 1.491 71,937 -0.02(-1.18%)
Apr 19, 2023 1.509 1.524 1.500 1.509 67,878 +0.00(+0.00%)
Apr 18, 2023 1.518 1.527 1.509 1.509 26,378 -0.01(-0.92%)
Apr 17, 2023 1.532 1.532 1.514 1.523 26,287 +0.01(+0.59%)
Apr 14, 2023 1.505 1.530 1.505 1.514 41,441 -0.01(-0.58%)
Apr 13, 2023 1.496 1.523 1.478 1.523 79,047 +0.02(+1.18%)
Apr 12, 2023 1.487 1.514 1.487 1.505 20,074 +0.02(+1.19%)
Apr 11, 2023 1.496 1.505 1.487 1.487 100,519 -0.01(-0.59%)
Apr 10, 2023 1.470 1.505 1.470 1.496 128,326 +0.00(+0.00%)
Apr 06, 2023 1.478 1.505 1.478 1.496 65,737 +0.02(+1.20%)
Apr 05, 2023 1.487 1.505 1.478 1.478 56,066 -0.02(-1.18%)
Apr 04, 2023 1.505 1.514 1.487 1.496 46,726 -0.02(-1.17%)
Apr 03, 2023 1.514 1.522 1.496 1.514 33,512 +0.03(+1.79%)
Mar 31, 2023 1.523 1.523 1.478 1.487 77,008 +0.00(+0.00%)
Mar 30, 2023 1.461 1.496 1.461 1.487 83,464 +0.03(+1.82%)
Mar 29, 2023 1.478 1.487 1.461 1.461 55,702 +0.00(+0.00%)
Mar 28, 2023 1.470 1.487 1.461 1.461 39,492 -0.01(-0.60%)
Mar 27, 2023 1.470 1.478 1.461 1.470 49,470 +0.00(+0.00%)
Mar 24, 2023 1.470 1.478 1.461 1.470 39,305 -0.01(-0.60%)
Mar 23, 2023 1.470 1.496 1.470 1.478 126,929 +0.01(+0.60%)
Mar 22, 2023 1.478 1.496 1.470 1.470 42,893 -0.02(-1.19%)
Mar 21, 2023 1.461 1.496 1.461 1.487 74,855 +0.03(+1.82%)
Mar 20, 2023 1.487 1.492 1.461 1.461 185,787 -0.02(-1.21%)
Mar 17, 2023 1.514 1.514 1.478 1.479 46,788 -0.03(-1.75%)
Mar 16, 2023 1.505 1.514 1.496 1.505 74,820 +0.00(+0.00%)
Mar 15, 2023 1.540 1.540 1.496 1.505 47,717 -0.03(-1.73%)
Mar 14, 2023 1.523 1.548 1.470 1.532 88,194 +0.01(+0.85%)
Mar 13, 2023 1.536 1.545 1.519 1.519 106,441 -0.02(-1.14%)
Mar 10, 2023 1.571 1.575 1.536 1.536 40,002 -0.03(-1.69%)
Mar 09, 2023 1.571 1.580 1.563 1.563 30,237 -0.02(-1.11%)
Mar 08, 2023 1.571 1.633 1.571 1.580 102,742 -0.01(-0.55%)
Mar 07, 2023 1.606 1.606 1.571 1.589 47,593 +0.00(+0.27%)
Mar 06, 2023 1.606 1.606 1.580 1.585 41,031 +0.00(+0.28%)
Mar 03, 2023 1.580 1.589 1.571 1.580 27,496 +0.01(+0.56%)
Mar 02, 2023 1.598 1.598 1.563 1.571 46,229 -0.01(-0.56%)
Mar 01, 2023 1.571 1.580 1.571 1.580 29,539 +0.00(+0.00%)
Feb 28, 2023 1.606 1.606 1.580 1.580 20,820 +0.00(+0.28%)
Feb 27, 2023 1.554 1.580 1.554 1.576 51,597 +0.02(+1.14%)
Feb 24, 2023 1.580 1.580 1.557 1.558 22,931 -0.01(-0.58%)
Feb 23, 2023 1.563 1.580 1.554 1.567 52,489 +0.01(+0.85%)
Feb 22, 2023 1.536 1.563 1.492 1.554 38,013 +0.01(+0.57%)
Feb 21, 2023 1.563 1.580 1.545 1.545 105,970 -0.04(-2.49%)
Feb 17, 2023 1.589 1.589 1.571 1.585 41,338 +0.00(+0.00%)
Feb 16, 2023 1.606 1.606 1.585 1.585 37,284 -0.00(-0.28%)
Feb 15, 2023 1.615 1.615 1.589 1.589 62,156 -0.01(-0.55%)
Feb 14, 2023 1.589 1.624 1.589 1.598 69,676 +0.00(+0.26%)
Feb 13, 2023 1.593 1.602 1.585 1.593 37,120 +0.00(+0.00%)
Feb 10, 2023 1.602 1.602 1.593 1.593 18,508 -0.01(-0.54%)
Feb 09, 2023 1.593 1.620 1.593 1.602 85,806 +0.01(+0.55%)
Feb 08, 2023 1.611 1.611 1.593 1.593 29,862 -0.02(-1.08%)
Feb 07, 2023 1.602 1.615 1.602 1.611 66,107 -0.00(-0.08%)
Feb 06, 2023 1.628 1.628 1.602 1.612 30,169 -0.02(-0.99%)
Feb 03, 2023 1.620 1.638 1.620 1.628 31,390 -0.01(-0.53%)
Feb 02, 2023 1.611 1.646 1.611 1.637 72,684 +0.02(+1.07%)
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.