Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

1.670 +0.010 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2005 0.9344 0.9396 0.9344 0.9396 81,518 +0.01(+0.55%)
Jan 28, 2005 0.9344 0.9396 0.9344 0.9344 138,311 -0.00(-0.28%)
Jan 27, 2005 0.9422 0.9422 0.9344 0.9370 156,469 -0.01(-1.09%)
Jan 26, 2005 0.9525 0.9551 0.9447 0.9473 437,343 -0.01(-0.54%)
Jan 25, 2005 0.9447 0.9525 0.9447 0.9525 214,808 +0.01(+0.82%)
Jan 24, 2005 0.9447 0.9473 0.9344 0.9447 424,593 +0.01(+1.11%)
Jan 21, 2005 0.9396 0.9473 0.9318 0.9344 243,397 -0.00(-0.28%)
Jan 20, 2005 0.9292 0.9396 0.9215 0.9370 258,465 +0.02(+1.69%)
Jan 19, 2005 0.9266 0.9318 0.9215 0.9215 279,327 +0.00(+0.28%)
Jan 18, 2005 0.9396 0.9422 0.9163 0.9189 581,836 -0.01(-1.39%)
Jan 14, 2005 0.9447 0.9473 0.9318 0.9318 311,780 -0.01(-1.37%)
Jan 13, 2005 0.9473 0.9577 0.9447 0.9447 275,850 -0.01(-0.54%)
Jan 12, 2005 0.9525 0.9551 0.9422 0.9499 168,446 +0.00(+0.27%)
Jan 11, 2005 0.9680 0.9706 0.9422 0.9473 227,557 -0.01(-0.81%)
Jan 10, 2005 0.9396 0.9706 0.9292 0.9551 421,889 +0.02(+1.93%)
Jan 07, 2005 0.9396 0.9396 0.9266 0.9370 204,376 +0.01(+0.56%)
Jan 06, 2005 0.9266 0.9344 0.9240 0.9318 655,241 +0.00(+0.28%)
Jan 05, 2005 0.9318 0.9318 0.9240 0.9292 263,873 -0.00(-0.28%)
Jan 04, 2005 0.9292 0.9370 0.9266 0.9318 156,469 -0.01(-0.55%)
Jan 03, 2005 0.9266 0.9422 0.9266 0.9370 167,673 +0.00(+0.00%)
Dec 31, 2004 0.9240 0.9396 0.9240 0.9370 146,038 +0.01(+0.56%)
Dec 30, 2004 0.9163 0.9318 0.9163 0.9318 188,536 +0.02(+1.70%)
Dec 29, 2004 0.9189 0.9266 0.9111 0.9163 398,322 -0.01(-1.12%)
Dec 28, 2004 0.9189 0.9266 0.9163 0.9266 178,877 +0.01(+0.56%)
Dec 27, 2004 0.9240 0.9266 0.9163 0.9215 232,193 +0.00(+0.28%)
Dec 23, 2004 0.9111 0.9240 0.9111 0.9189 271,214 +0.01(+0.57%)
Dec 22, 2004 0.9111 0.9240 0.9111 0.9137 246,488 +0.00(+0.00%)
Dec 21, 2004 0.9111 0.9163 0.9111 0.9137 148,356 +0.00(+0.28%)
Dec 20, 2004 0.9111 0.9163 0.9085 0.9111 222,148 +0.00(+0.28%)
Dec 17, 2004 0.9137 0.9189 0.9085 0.9085 315,257 -0.01(-0.57%)
Dec 16, 2004 0.9163 0.9189 0.9111 0.9137 211,330 +0.00(+0.00%)
Dec 15, 2004 0.9111 0.9189 0.9111 0.9137 316,416 -0.01(-0.56%)
Dec 14, 2004 0.9215 0.9215 0.9111 0.9189 101,608 +0.00(+0.00%)
Dec 13, 2004 0.9111 0.9318 0.9111 0.9189 418,025 +0.00(+0.28%)
Dec 10, 2004 0.9163 0.9189 0.9085 0.9163 341,529 +0.00(+0.28%)
Dec 09, 2004 0.9085 0.9137 0.9085 0.9137 102,381 +0.00(+0.28%)
Dec 08, 2004 0.9085 0.9163 0.9085 0.9111 103,926 -0.00(-0.28%)
Dec 07, 2004 0.9137 0.9137 0.9059 0.9137 121,312 +0.01(+0.57%)
Dec 06, 2004 0.9111 0.9137 0.9007 0.9085 276,623 -0.00(-0.28%)
Dec 03, 2004 0.9007 0.9137 0.9007 0.9111 101,608 +0.01(+1.12%)
Dec 02, 2004 0.9033 0.9137 0.9007 0.9010 212,490 -0.00(-0.54%)
Dec 01, 2004 0.9137 0.9137 0.9033 0.9059 258,465 -0.00(-0.31%)
Nov 30, 2004 0.9163 0.9215 0.9088 0.9088 116,289 -0.00(-0.54%)
Nov 29, 2004 0.9163 0.9240 0.9111 0.9137 84,996 -0.00(-0.28%)
Nov 26, 2004 0.9215 0.9215 0.9111 0.9163 57,951 -0.01(-0.84%)
Nov 24, 2004 0.9111 0.9240 0.9111 0.9240 373,209 +0.01(+1.42%)
Nov 23, 2004 0.9189 0.9240 0.9111 0.9111 145,652 -0.01(-0.56%)
Nov 22, 2004 0.9163 0.9189 0.9033 0.9163 305,599 +0.01(+0.57%)
Nov 19, 2004 0.9163 0.9189 0.9085 0.9111 126,334 +0.00(+0.00%)
Nov 18, 2004 0.9085 0.9240 0.9059 0.9111 224,853 +0.00(+0.00%)
Nov 17, 2004 0.9059 0.9189 0.9059 0.9111 105,085 +0.00(+0.00%)
Nov 16, 2004 0.9163 0.9189 0.9033 0.9111 206,694 -0.01(-0.85%)
Nov 15, 2004 0.9059 0.9189 0.9007 0.9189 295,554 +0.01(+1.14%)
Nov 12, 2004 0.9059 0.9111 0.8982 0.9085 196,649 +0.01(+0.57%)
Nov 11, 2004 0.9033 0.9111 0.8982 0.9033 118,608 +0.00(+0.29%)
Nov 10, 2004 0.8982 0.9033 0.8956 0.9007 82,291 -0.01(-0.85%)
Nov 09, 2004 0.8956 0.9111 0.8956 0.9085 137,538 +0.01(+1.44%)
Nov 08, 2004 0.9059 0.9163 0.8956 0.8956 175,787 -0.01(-1.42%)
Nov 05, 2004 0.9189 0.9189 0.9007 0.9085 160,333 -0.02(-1.68%)
Nov 04, 2004 0.9189 0.9240 0.9137 0.9240 103,154 +0.00(+0.28%)
Nov 03, 2004 0.9137 0.9215 0.9111 0.9215 149,515 +0.01(+0.57%)
Nov 02, 2004 0.9111 0.9163 0.9085 0.9163 130,198 +0.00(+0.28%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.