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 )

1.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 26, 2010 0.6996 0.7049 0.6965 0.7049 75,087 +0.01(+1.52%)
Feb 25, 2010 0.6891 0.6970 0.6891 0.6944 76,810 +0.01(+0.76%)
Feb 24, 2010 0.6996 0.6996 0.6891 0.6891 116,831 -0.01(-1.50%)
Feb 23, 2010 0.6917 0.7101 0.6865 0.6996 377,416 +0.01(+1.41%)
Feb 22, 2010 0.7022 0.7022 0.6812 0.6899 356,504 +0.01(+0.88%)
Feb 19, 2010 0.6865 0.6944 0.6786 0.6838 115,584 -0.01(-1.14%)
Feb 18, 2010 0.6786 0.6944 0.6786 0.6917 77,631 +0.02(+2.33%)
Feb 17, 2010 0.6786 0.6917 0.6733 0.6759 153,837 +0.00(+0.00%)
Feb 16, 2010 0.6733 0.6786 0.6707 0.6759 206,792 +0.00(+0.00%)
Feb 12, 2010 0.6575 0.6759 0.6759 0.6759 103,037 +0.01(+1.58%)
Feb 11, 2010 0.6707 0.6722 0.6654 0.6654 103,892 -0.01(-1.17%)
Feb 10, 2010 0.6628 0.6733 0.6575 0.6733 175,041 +0.01(+1.99%)
Feb 09, 2010 0.6602 0.6733 0.6496 0.6602 217,986 +0.00(+0.04%)
Feb 08, 2010 0.6755 0.6755 0.6573 0.6599 234,475 -0.00(-0.39%)
Feb 05, 2010 0.6886 0.6886 0.6260 0.6625 1,359,515 -0.03(-3.79%)
Feb 04, 2010 0.6964 0.6982 0.6886 0.6886 240,272 -0.01(-1.12%)
Feb 03, 2010 0.6938 0.6990 0.6937 0.6964 88,885 +0.00(+0.38%)
Feb 02, 2010 0.6990 0.6990 0.6912 0.6938 101,587 +0.00(+0.38%)
Feb 01, 2010 0.6990 0.6990 0.6860 0.6912 172,277 +0.01(+0.76%)
Jan 29, 2010 0.6990 0.6990 0.6834 0.6860 43,480 +0.00(+0.00%)
Jan 28, 2010 0.6990 0.7016 0.6860 0.6860 172,526 -0.01(-1.79%)
Jan 27, 2010 0.6912 0.7016 0.6912 0.6985 113,668 +0.00(+0.68%)
Jan 26, 2010 0.7095 0.7095 0.6912 0.6938 144,186 -0.01(-1.48%)
Jan 25, 2010 0.6912 0.7121 0.6912 0.7042 213,783 +0.02(+2.27%)
Jan 22, 2010 0.6964 0.6964 0.6808 0.6886 148,936 -0.01(-0.75%)
Jan 21, 2010 0.6990 0.6990 0.6860 0.6938 138,450 +0.00(+0.00%)
Jan 20, 2010 0.6938 0.6990 0.6886 0.6938 162,186 -0.00(-0.71%)
Jan 19, 2010 0.7147 0.7147 0.6938 0.6988 182,253 +0.00(+0.60%)
Jan 15, 2010 0.7121 0.6946 0.6946 0.6946 271,825 -0.02(-2.60%)
Jan 14, 2010 0.7199 0.7225 0.7095 0.7131 250,087 -0.01(-0.94%)
Jan 13, 2010 0.7095 0.7199 0.7068 0.7199 261,224 +0.01(+1.84%)
Jan 12, 2010 0.7095 0.7173 0.7042 0.7068 200,629 -0.00(-0.62%)
Jan 11, 2010 0.7144 0.7144 0.6989 0.7113 433,850 +0.01(+1.40%)
Jan 08, 2010 0.6989 0.7040 0.6937 0.7014 181,852 +0.01(+0.74%)
Jan 07, 2010 0.7014 0.7014 0.6885 0.6963 350,311 +0.00(+0.37%)
Jan 06, 2010 0.6911 0.7040 0.6911 0.6937 239,341 +0.00(+0.37%)
Jan 05, 2010 0.7247 0.7247 0.6859 0.6911 912,455 -0.04(-4.98%)
Jan 04, 2010 0.7403 0.7687 0.7273 0.7273 728,303 -0.02(-2.02%)
Dec 31, 2009 0.7247 0.7423 0.7423 0.7423 278,168 +0.02(+2.80%)
Dec 30, 2009 0.7222 0.7325 0.7092 0.7222 310,590 +0.01(+0.72%)
Dec 29, 2009 0.7222 0.7222 0.6704 0.7170 697,326 +0.00(+0.36%)
Dec 28, 2009 0.7066 0.7299 0.6989 0.7144 621,231 +0.01(+1.85%)
Dec 24, 2009 0.6989 0.7014 0.6911 0.7014 89,292 +0.00(+0.37%)
Dec 23, 2009 0.7144 0.7144 0.6859 0.6989 247,782 +0.01(+1.50%)
Dec 22, 2009 0.6911 0.7066 0.6859 0.6885 310,614 -0.01(-0.75%)
Dec 21, 2009 0.6937 0.6963 0.6756 0.6937 624,484 +0.01(+1.52%)
Dec 18, 2009 0.6756 0.6911 0.6704 0.6833 395,756 +0.01(+1.15%)
Dec 17, 2009 0.6782 0.6833 0.6678 0.6756 290,759 -0.01(-0.76%)
Dec 16, 2009 0.6678 0.6833 0.6678 0.6807 347,772 +0.01(+1.94%)
Dec 15, 2009 0.6574 0.6704 0.6574 0.6678 460,249 +0.01(+0.78%)
Dec 14, 2009 0.6626 0.6626 0.6574 0.6626 330,522 +0.01(+1.19%)
Dec 11, 2009 0.6497 0.6626 0.6471 0.6549 342,846 +0.01(+1.20%)
Dec 10, 2009 0.6471 0.6523 0.6445 0.6471 298,544 +0.00(+0.00%)
Dec 09, 2009 0.6471 0.6523 0.6445 0.6471 406,466 -0.01(-0.79%)
Dec 08, 2009 0.6471 0.6523 0.6445 0.6523 391,364 +0.01(+0.80%)
Dec 07, 2009 0.6471 0.6523 0.6367 0.6471 833,443 +0.00(+0.40%)
Dec 04, 2009 0.6367 0.6445 0.6367 0.6445 215,117 +0.01(+1.22%)
Dec 03, 2009 0.6471 0.6471 0.6290 0.6367 183,873 +0.00(+0.00%)
Dec 02, 2009 0.6238 0.6367 0.6238 0.6367 256,417 +0.01(+1.65%)
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.