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 )

1.710 +0.010 (+0.59%)
Streaming Delayed Price Updated: 11:54 AM 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, 2015 1.026 1.026 1.013 1.019 56,331 -0.01(-0.72%)
Nov 27, 2015 1.026 1.026 1.008 1.026 84,852 +0.00(+0.00%)
Nov 25, 2015 1.022 1.026 1.026 1.026 101,050 +0.00(+0.00%)
Nov 24, 2015 1.022 1.026 1.017 1.026 65,074 -0.00(-0.43%)
Nov 23, 2015 1.026 1.035 1.022 1.030 131,440 +0.00(+0.00%)
Nov 20, 2015 1.022 1.030 1.022 1.030 67,821 +0.00(+0.00%)
Nov 19, 2015 1.030 1.030 1.017 1.030 78,955 +0.00(+0.00%)
Nov 18, 2015 1.017 1.030 1.017 1.030 63,355 +0.00(+0.42%)
Nov 17, 2015 1.026 1.035 1.022 1.026 98,284 +0.01(+0.52%)
Nov 16, 2015 1.038 1.038 1.021 1.021 80,015 -0.02(-2.09%)
Nov 13, 2015 1.025 1.043 1.025 1.043 81,159 +0.00(+0.00%)
Nov 12, 2015 1.034 1.047 1.034 1.043 57,511 -0.00(-0.42%)
Nov 11, 2015 1.034 1.047 1.030 1.047 139,568 +0.00(+0.24%)
Nov 10, 2015 1.047 1.051 1.038 1.044 23,214 -0.01(-0.66%)
Nov 09, 2015 1.056 1.056 1.043 1.051 52,156 -0.01(-0.82%)
Nov 06, 2015 1.060 1.064 1.051 1.060 81,115 -0.00(-0.41%)
Nov 05, 2015 1.069 1.069 1.064 1.064 9,850 -0.01(-0.95%)
Nov 04, 2015 1.073 1.082 1.073 1.075 9,462 -0.00(-0.26%)
Nov 03, 2015 1.069 1.082 1.064 1.077 88,465 +0.00(+0.41%)
Nov 02, 2015 1.069 1.082 1.060 1.073 219,552 -0.01(-0.81%)
Oct 30, 2015 1.060 1.082 1.051 1.082 78,263 +0.03(+2.48%)
Oct 29, 2015 1.051 1.059 1.051 1.056 35,855 +0.00(+0.41%)
Oct 28, 2015 1.051 1.064 1.051 1.051 42,681 +0.00(+0.00%)
Oct 27, 2015 1.056 1.060 1.051 1.051 56,970 +0.00(+0.00%)
Oct 26, 2015 1.056 1.069 1.051 1.051 93,526 +0.00(+0.00%)
Oct 23, 2015 1.056 1.069 1.051 1.051 86,530 -0.00(-0.41%)
Oct 22, 2015 1.047 1.060 1.047 1.056 77,876 +0.00(+0.41%)
Oct 21, 2015 1.047 1.056 1.047 1.051 68,920 +0.00(+0.00%)
Oct 20, 2015 1.038 1.064 1.038 1.051 112,837 +0.01(+0.84%)
Oct 19, 2015 1.043 1.051 1.037 1.043 65,772 +0.00(+0.42%)
Oct 16, 2015 1.030 1.051 1.030 1.038 65,114 +0.00(+0.00%)
Oct 15, 2015 1.025 1.043 1.025 1.038 82,628 +0.00(+0.42%)
Oct 14, 2015 1.025 1.043 1.016 1.034 106,847 +0.00(+0.00%)
Oct 13, 2015 1.025 1.043 1.016 1.034 338,111 -0.00(-0.33%)
Oct 12, 2015 1.033 1.042 1.033 1.037 97,921 +0.00(+0.42%)
Oct 09, 2015 1.020 1.042 1.020 1.033 154,754 +0.01(+1.28%)
Oct 08, 2015 0.9980 1.024 0.9980 1.020 141,108 +0.01(+1.30%)
Oct 07, 2015 0.9980 1.011 0.9937 1.007 77,938 +0.01(+0.87%)
Oct 06, 2015 0.9893 0.9980 0.9850 0.9980 73,975 +0.01(+1.33%)
Oct 05, 2015 0.9893 0.9937 0.9719 0.9850 118,326 -0.00(-0.44%)
Oct 02, 2015 0.9937 0.9937 0.9806 0.9893 47,235 -0.01(-0.87%)
Oct 01, 2015 0.9937 1.002 0.9915 0.9980 128,654 +0.01(+0.88%)
Sep 30, 2015 0.9980 0.9980 0.9893 0.9893 62,663 -0.00(-0.44%)
Sep 29, 2015 0.9980 1.002 0.9937 0.9937 58,769 +0.00(+0.00%)
Sep 28, 2015 1.015 1.015 0.9893 0.9937 109,845 -0.02(-2.15%)
Sep 25, 2015 1.029 1.029 1.015 1.015 39,624 -0.01(-0.85%)
Sep 24, 2015 1.029 1.029 1.024 1.024 36,620 -0.00(-0.42%)
Sep 23, 2015 1.029 1.029 1.015 1.028 141,494 -0.00(-0.00%)
Sep 22, 2015 1.033 1.033 1.029 1.029 145,475 -0.01(-0.84%)
Sep 21, 2015 1.033 1.037 1.024 1.037 55,054 +0.00(+0.42%)
Sep 18, 2015 1.024 1.037 1.024 1.033 34,069 +0.00(+0.00%)
Sep 17, 2015 1.029 1.033 1.015 1.033 953,754 +0.00(+0.42%)
Sep 16, 2015 1.029 1.033 1.024 1.029 88,575 +0.00(+0.00%)
Sep 15, 2015 1.029 1.033 1.024 1.029 37,593 +0.00(+0.12%)
Sep 14, 2015 1.027 1.027 1.023 1.027 41,084 -0.00(-0.00%)
Sep 11, 2015 1.032 1.032 1.023 1.027 123,063 -0.00(-0.42%)
Sep 10, 2015 1.032 1.040 1.027 1.032 209,406 +0.00(+0.00%)
Sep 09, 2015 1.036 1.040 1.027 1.032 194,255 +0.00(+0.00%)
Sep 08, 2015 1.032 1.036 1.027 1.032 179,277 +0.01(+0.84%)
Sep 04, 2015 1.036 1.023 1.023 1.023 164,254 -0.02(-1.66%)
Sep 03, 2015 1.040 1.049 1.040 1.040 42,761 -0.01(-0.82%)
Sep 02, 2015 1.023 1.049 1.023 1.049 66,125 +0.01(+0.83%)
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.