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 (%)
Nov 30, 2007 0.7765 0.7765 0.7584 0.7687 229,102 +0.01(+0.68%)
Nov 29, 2007 0.7558 0.7765 0.7558 0.7636 184,290 -0.01(-0.67%)
Nov 28, 2007 0.7480 0.7765 0.7480 0.7687 153,920 +0.00(+0.00%)
Nov 27, 2007 0.7610 0.7713 0.7584 0.7687 220,216 +0.01(+1.02%)
Nov 26, 2007 0.7377 0.7713 0.7377 0.7610 123,823 +0.00(+0.00%)
Nov 23, 2007 0.7739 0.7739 0.7480 0.7610 59,497 +0.00(+0.34%)
Nov 21, 2007 0.7817 0.7817 0.7506 0.7584 134,061 -0.00(-0.34%)
Nov 20, 2007 0.7713 0.7713 0.7558 0.7610 59,110 -0.01(-1.34%)
Nov 19, 2007 0.7843 0.7843 0.7558 0.7713 149,902 -0.00(-0.05%)
Nov 16, 2007 0.7558 0.7739 0.7480 0.7717 164,969 +0.02(+2.11%)
Nov 15, 2007 0.7817 0.7817 0.7558 0.7558 198,195 -0.03(-3.31%)
Nov 14, 2007 0.7843 0.7869 0.7765 0.7817 126,721 +0.01(+0.67%)
Nov 13, 2007 0.7765 0.7869 0.7666 0.7765 52,156 +0.01(+1.15%)
Nov 12, 2007 0.7739 0.7791 0.7636 0.7677 74,178 -0.01(-1.13%)
Nov 09, 2007 0.7817 0.7843 0.7687 0.7765 90,018 -0.00(-0.33%)
Nov 08, 2007 0.7687 0.7894 0.7687 0.7791 132,516 -0.01(-0.66%)
Nov 07, 2007 0.8076 0.8076 0.7843 0.7843 71,473 -0.02(-2.88%)
Nov 06, 2007 0.8309 0.8309 0.7869 0.8076 191,723 +0.00(+0.32%)
Nov 05, 2007 0.8024 0.8102 0.8024 0.8050 93,881 -0.01(-0.64%)
Nov 02, 2007 0.8153 0.8153 0.8050 0.8102 568,700 -0.01(-0.63%)
Nov 01, 2007 0.8050 0.8153 0.8050 0.8153 146,038 +0.01(+0.96%)
Oct 31, 2007 0.8179 0.8179 0.8076 0.8076 72,632 +0.00(+0.32%)
Oct 30, 2007 0.8179 0.8205 0.8050 0.8050 76,496 -0.01(-0.64%)
Oct 29, 2007 0.8127 0.8127 0.8024 0.8102 54,474 +0.01(+0.97%)
Oct 26, 2007 0.8127 0.8153 0.7998 0.8024 81,518 +0.00(+0.32%)
Oct 25, 2007 0.8024 0.8153 0.7946 0.7998 141,402 -0.01(-0.96%)
Oct 24, 2007 0.8102 0.8127 0.8024 0.8076 52,542 +0.00(+0.32%)
Oct 23, 2007 0.7998 0.8127 0.7946 0.8050 96,972 +0.00(+0.00%)
Oct 22, 2007 0.7972 0.8127 0.7972 0.8050 82,291 -0.00(-0.32%)
Oct 19, 2007 0.8205 0.8205 0.8050 0.8076 144,106 -0.01(-1.58%)
Oct 18, 2007 0.8205 0.8231 0.8153 0.8205 70,314 +0.00(+0.00%)
Oct 17, 2007 0.8205 0.8205 0.8153 0.8205 173,082 +0.00(+0.00%)
Oct 16, 2007 0.8283 0.8309 0.8205 0.8205 140,629 -0.00(-0.31%)
Oct 15, 2007 0.8283 0.8309 0.8231 0.8231 104,699 -0.01(-0.62%)
Oct 12, 2007 0.8283 0.8283 0.8205 0.8283 602,698 +0.00(+0.31%)
Oct 11, 2007 0.8231 0.8309 0.8210 0.8257 338,052 +0.01(+0.63%)
Oct 10, 2007 0.8205 0.8283 0.8205 0.8205 402,185 -0.01(-0.63%)
Oct 09, 2007 0.8386 0.8386 0.8179 0.8257 187,763 -0.02(-1.85%)
Oct 08, 2007 0.8335 0.8412 0.8309 0.8412 52,542 +0.01(+0.62%)
Oct 05, 2007 0.8309 0.8412 0.8257 0.8360 84,996 +0.01(+1.25%)
Oct 04, 2007 0.8360 0.8386 0.8205 0.8257 373,982 +0.00(+0.07%)
Oct 03, 2007 0.8464 0.8464 0.8205 0.8251 152,992 -0.01(-1.31%)
Oct 02, 2007 0.8335 0.8490 0.8335 0.8360 242,238 -0.01(-0.62%)
Oct 01, 2007 0.8360 0.8490 0.8335 0.8412 168,060 +0.00(+0.31%)
Sep 28, 2007 0.8283 0.8386 0.8231 0.8386 146,424 +0.01(+1.25%)
Sep 27, 2007 0.8153 0.8283 0.8153 0.8283 108,176 +0.01(+1.59%)
Sep 26, 2007 0.8153 0.8283 0.8153 0.8153 74,564 +0.00(+0.00%)
Sep 25, 2007 0.8257 0.8283 0.8153 0.8153 177,332 -0.01(-1.25%)
Sep 24, 2007 0.8205 0.8283 0.8153 0.8257 1,805,778 +0.01(+1.27%)
Sep 21, 2007 0.8102 0.8205 0.8102 0.8153 47,520 +0.01(+0.64%)
Sep 20, 2007 0.8102 0.8153 0.8102 0.8102 91,563 -0.00(-0.32%)
Sep 19, 2007 0.8153 0.8179 0.8076 0.8127 220,216 +0.00(+0.00%)
Sep 18, 2007 0.8050 0.8153 0.7972 0.8127 112,040 +0.02(+1.95%)
Sep 17, 2007 0.8127 0.8127 0.7946 0.7972 63,360 -0.02(-1.91%)
Sep 14, 2007 0.8050 0.8127 0.8050 0.8127 68,769 +0.01(+1.29%)
Sep 13, 2007 0.8153 0.8179 0.8024 0.8024 307,917 -0.01(-1.59%)
Sep 12, 2007 0.8102 0.8179 0.8102 0.8153 89,632 +0.01(+0.64%)
Sep 11, 2007 0.8050 0.8153 0.8050 0.8102 97,359 +0.00(+0.00%)
Sep 10, 2007 0.8283 0.8283 0.8024 0.8102 348,097 -0.01(-1.14%)
Sep 07, 2007 0.8231 0.8464 0.8050 0.8195 218,671 -0.01(-1.67%)
Sep 06, 2007 0.8438 0.8490 0.8283 0.8335 51,383 -0.01(-1.23%)
Sep 05, 2007 0.8438 0.8438 0.8309 0.8438 274,691 -0.02(-2.10%)
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.