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 )

1.691 +0.011 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2024 1.671 1.671 1.652 1.661 26,760 +0.01(+0.58%)
Jan 30, 2024 1.652 1.671 1.652 1.652 37,918 +0.00(+0.00%)
Jan 29, 2024 1.652 1.661 1.642 1.652 66,209 +0.01(+0.59%)
Jan 26, 2024 1.643 1.657 1.642 1.642 78,435 -0.00(-0.29%)
Jan 25, 2024 1.652 1.652 1.642 1.647 8,258 +0.00(+0.29%)
Jan 24, 2024 1.632 1.652 1.632 1.642 91,666 +0.00(+0.00%)
Jan 23, 2024 1.642 1.649 1.632 1.642 36,308 +0.01(+0.59%)
Jan 22, 2024 1.623 1.650 1.623 1.632 24,494 +0.00(+0.02%)
Jan 19, 2024 1.632 1.642 1.623 1.632 40,692 -0.00(-0.02%)
Jan 18, 2024 1.652 1.652 1.632 1.632 89,781 -0.03(-1.74%)
Jan 17, 2024 1.652 1.661 1.652 1.661 23,481 +0.00(+0.00%)
Jan 16, 2024 1.671 1.666 1.652 1.661 20,238 +0.00(+0.28%)
Jan 12, 2024 1.666 1.666 1.657 1.657 62,886 +0.00(+0.00%)
Jan 11, 2024 1.657 1.666 1.647 1.657 21,923 -0.01(-0.57%)
Jan 10, 2024 1.647 1.666 1.647 1.666 37,115 +0.02(+1.16%)
Jan 09, 2024 1.657 1.657 1.647 1.647 22,500 -0.01(-0.58%)
Jan 08, 2024 1.647 1.657 1.647 1.657 17,266 +0.01(+0.58%)
Jan 05, 2024 1.647 1.657 1.647 1.647 4,730 +0.00(+0.00%)
Jan 04, 2024 1.637 1.657 1.637 1.647 53,180 +0.02(+1.18%)
Jan 03, 2024 1.638 1.638 1.618 1.628 57,080 +0.00(+0.00%)
Jan 02, 2024 1.657 1.666 1.628 1.628 142,602 -0.02(-1.16%)
Dec 29, 2023 1.666 1.666 1.638 1.647 68,958 +0.01(+0.59%)
Dec 28, 2023 1.647 1.647 1.628 1.638 82,326 -0.01(-0.58%)
Dec 27, 2023 1.638 1.666 1.638 1.647 134,521 +0.01(+0.59%)
Dec 26, 2023 1.638 1.647 1.628 1.638 116,541 +0.01(+0.59%)
Dec 22, 2023 1.628 1.638 1.609 1.628 46,906 +0.01(+0.59%)
Dec 21, 2023 1.609 1.628 1.609 1.618 47,226 +0.02(+1.20%)
Dec 20, 2023 1.609 1.628 1.599 1.599 41,095 -0.03(-1.76%)
Dec 19, 2023 1.628 1.628 1.609 1.628 70,333 +0.02(+1.44%)
Dec 18, 2023 1.614 1.624 1.605 1.605 95,882 -0.01(-0.59%)
Dec 15, 2023 1.662 1.662 1.605 1.614 25,572 -0.00(-0.29%)
Dec 14, 2023 1.595 1.624 1.595 1.619 51,354 +0.02(+1.49%)
Dec 13, 2023 1.576 1.595 1.548 1.595 293,204 +0.02(+1.20%)
Dec 12, 2023 1.581 1.586 1.567 1.576 125,449 -0.01(-0.60%)
Dec 11, 2023 1.614 1.614 1.567 1.586 177,384 -0.01(-0.60%)
Dec 08, 2023 1.586 1.595 1.586 1.595 15,232 +0.00(+0.00%)
Dec 07, 2023 1.605 1.605 1.586 1.595 95,313 +0.01(+0.60%)
Dec 06, 2023 1.586 1.595 1.576 1.586 63,567 +0.01(+0.60%)
Dec 05, 2023 1.576 1.586 1.576 1.576 69,968 +0.00(+0.00%)
Dec 04, 2023 1.586 1.586 1.567 1.576 15,172 +0.00(+0.00%)
Dec 01, 2023 1.548 1.586 1.538 1.576 154,500 +0.02(+1.22%)
Nov 30, 2023 1.567 1.567 1.538 1.557 57,812 +0.01(+0.61%)
Nov 29, 2023 1.557 1.557 1.548 1.548 80,487 -0.00(-0.24%)
Nov 28, 2023 1.567 1.567 1.548 1.552 45,075 -0.02(-0.97%)
Nov 27, 2023 1.548 1.567 1.548 1.567 99,504 +0.02(+1.23%)
Nov 24, 2023 1.559 1.564 1.538 1.548 23,509 -0.01(-0.61%)
Nov 22, 2023 1.539 1.567 1.539 1.557 34,015 +0.00(+0.00%)
Nov 21, 2023 1.548 1.557 1.538 1.557 23,893 +0.01(+0.61%)
Nov 20, 2023 1.529 1.548 1.529 1.548 51,384 +0.01(+0.62%)
Nov 17, 2023 1.529 1.548 1.529 1.538 44,208 -0.01(-0.47%)
Nov 16, 2023 1.519 1.546 1.519 1.546 22,432 +0.01(+0.53%)
Nov 15, 2023 1.529 1.538 1.510 1.538 47,847 -0.00(-0.06%)
Nov 14, 2023 1.510 1.538 1.510 1.538 107,147 +0.05(+3.43%)
Nov 13, 2023 1.488 1.502 1.478 1.488 41,552 -0.02(-1.25%)
Nov 10, 2023 1.497 1.516 1.488 1.506 31,662 +0.00(+0.00%)
Nov 09, 2023 1.525 1.525 1.497 1.506 46,120 -0.02(-1.23%)
Nov 08, 2023 1.525 1.534 1.525 1.525 6,893 +0.00(+0.00%)
Nov 07, 2023 1.525 1.534 1.506 1.525 45,228 +0.00(+0.00%)
Nov 06, 2023 1.553 1.553 1.500 1.525 44,386 -0.01(-0.61%)
Nov 03, 2023 1.497 1.544 1.497 1.535 30,528 +0.04(+2.52%)
Nov 02, 2023 1.459 1.497 1.459 1.497 62,064 +0.04(+2.58%)
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.