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 )

1.705 +0.005 (+0.29%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 10, 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, 2012 1.080 1.080 1.053 1.053 195,564 -0.02(-1.60%)
Nov 29, 2012 1.073 1.073 1.063 1.070 199,784 +0.01(+0.64%)
Nov 28, 2012 1.063 1.070 1.059 1.063 209,088 +0.00(+0.00%)
Nov 27, 2012 1.056 1.066 1.053 1.063 189,643 +0.01(+1.27%)
Nov 26, 2012 1.066 1.066 1.046 1.050 185,831 -0.01(-1.26%)
Nov 23, 2012 1.053 1.066 1.046 1.063 126,806 +0.02(+1.97%)
Nov 21, 2012 1.035 1.053 1.035 1.042 180,835 +0.00(+0.33%)
Nov 20, 2012 1.046 1.053 1.035 1.039 224,997 +0.00(+0.33%)
Nov 19, 2012 1.035 1.059 1.035 1.035 181,497 +0.01(+1.34%)
Nov 16, 2012 0.9875 1.042 0.9875 1.022 255,053 +0.03(+3.11%)
Nov 15, 2012 0.9978 1.022 0.9672 0.9909 439,659 -0.01(-0.69%)
Nov 14, 2012 1.070 1.070 0.9978 0.9978 274,669 -0.07(-6.13%)
Nov 13, 2012 1.066 1.070 1.056 1.063 175,501 -0.00(-0.29%)
Nov 12, 2012 1.063 1.069 1.056 1.066 108,600 +0.00(+0.32%)
Nov 09, 2012 1.080 1.083 1.049 1.063 534,945 -0.01(-1.27%)
Nov 08, 2012 1.080 1.086 1.076 1.076 127,982 -0.01(-0.63%)
Nov 07, 2012 1.083 1.093 1.080 1.083 159,130 +0.00(+0.00%)
Nov 06, 2012 1.097 1.100 1.083 1.083 91,429 -0.01(-0.93%)
Nov 05, 2012 1.103 1.103 1.093 1.093 91,423 -0.01(-0.62%)
Nov 02, 2012 1.103 1.103 1.083 1.100 216,692 +0.00(+0.31%)
Nov 01, 2012 1.080 1.097 1.080 1.097 59,635 +0.02(+1.90%)
Oct 31, 2012 1.086 1.097 1.076 1.076 134,327 -0.00(-0.32%)
Oct 26, 2012 1.093 1.080 1.080 1.080 138,591 -0.01(-0.94%)
Oct 25, 2012 1.086 1.097 1.083 1.090 125,040 +0.01(+0.63%)
Oct 24, 2012 1.080 1.097 1.080 1.083 146,448 +0.00(+0.00%)
Oct 23, 2012 1.090 1.090 1.076 1.083 115,330 -0.02(-1.55%)
Oct 19, 2012 1.090 1.100 1.086 1.100 67,425 +0.01(+0.94%)
Oct 18, 2012 1.100 1.100 1.090 1.090 55,248 -0.01(-0.93%)
Oct 17, 2012 1.100 1.104 1.086 1.100 98,802 +0.01(+0.94%)
Oct 16, 2012 1.100 1.110 1.089 1.090 127,509 -0.01(-0.59%)
Oct 15, 2012 1.103 1.103 1.093 1.096 59,182 +0.00(+0.00%)
Oct 12, 2012 1.093 1.100 1.090 1.096 118,526 +0.00(+0.00%)
Oct 11, 2012 1.090 1.098 1.090 1.096 73,306 +0.01(+0.93%)
Oct 10, 2012 1.096 1.113 1.086 1.086 175,380 -0.01(-0.62%)
Oct 09, 2012 1.106 1.106 1.093 1.093 137,843 -0.01(-1.22%)
Oct 08, 2012 1.100 1.106 1.093 1.106 204,733 +0.01(+0.61%)
Oct 05, 2012 1.096 1.100 1.094 1.100 191,203 +0.00(+0.00%)
Oct 04, 2012 1.096 1.100 1.093 1.100 113,065 +0.01(+0.62%)
Oct 03, 2012 1.096 1.096 1.090 1.093 148,163 +0.00(+0.00%)
Oct 02, 2012 1.086 1.096 1.086 1.093 121,124 +0.01(+0.94%)
Oct 01, 2012 1.096 1.100 1.083 1.083 378,479 -0.01(-1.23%)
Sep 28, 2012 1.096 1.100 1.090 1.096 173,468 +0.00(+0.31%)
Sep 27, 2012 1.093 1.100 1.089 1.093 153,176 +0.00(+0.00%)
Sep 26, 2012 1.090 1.093 1.083 1.093 157,254 +0.01(+0.62%)
Sep 25, 2012 1.093 1.096 1.083 1.086 152,824 -0.01(-0.62%)
Sep 24, 2012 1.090 1.096 1.086 1.093 242,784 +0.00(+0.31%)
Sep 21, 2012 1.090 1.093 1.083 1.090 136,404 +0.00(+0.31%)
Sep 20, 2012 1.086 1.090 1.083 1.086 146,056 +0.01(+0.63%)
Sep 19, 2012 1.090 1.090 1.075 1.079 398,688 -0.01(-1.24%)
Sep 18, 2012 1.090 1.093 1.086 1.093 102,756 +0.00(+0.03%)
Sep 17, 2012 1.076 1.093 1.076 1.093 180,884 +0.01(+1.25%)
Sep 14, 2012 1.079 1.089 1.076 1.079 124,973 -0.01(-0.62%)
Sep 13, 2012 1.082 1.089 1.069 1.086 158,307 +0.00(+0.31%)
Sep 12, 2012 1.079 1.082 1.072 1.082 159,187 +0.01(+0.63%)
Sep 11, 2012 1.059 1.076 1.059 1.076 167,748 +0.02(+1.59%)
Sep 10, 2012 1.066 1.069 1.059 1.059 212,374 -0.00(-0.32%)
Sep 07, 2012 1.072 1.082 1.062 1.062 114,062 -0.02(-1.56%)
Sep 06, 2012 1.086 1.086 1.059 1.079 348,407 -0.01(-0.62%)
Sep 05, 2012 1.076 1.086 1.072 1.086 67,167 +0.02(+1.51%)
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.