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 28, 2017 1.329 1.339 1.329 1.329 156,845 +0.00(+0.00%)
Feb 27, 2017 1.329 1.334 1.324 1.329 59,854 +0.00(+0.00%)
Feb 24, 2017 1.324 1.334 1.314 1.329 239,441 +0.01(+0.76%)
Feb 23, 2017 1.319 1.324 1.314 1.319 282,105 -0.01(-0.38%)
Feb 22, 2017 1.309 1.329 1.309 1.324 129,833 +0.01(+0.38%)
Feb 21, 2017 1.309 1.319 1.309 1.319 156,311 +0.02(+1.16%)
Feb 17, 2017 1.304 1.304 1.304 0 -0.02(-1.14%)
Feb 16, 2017 1.324 1.324 1.309 1.319 281,539 -0.01(-0.38%)
Feb 15, 2017 1.324 1.324 1.316 1.324 383,703 +0.00(+0.00%)
Feb 14, 2017 1.324 1.324 1.309 1.324 402,276 +0.01(+0.48%)
Feb 13, 2017 1.318 1.318 1.308 1.318 382,057 +0.00(+0.00%)
Feb 10, 2017 1.313 1.318 1.308 1.318 320,500 +0.00(+0.00%)
Feb 09, 2017 1.313 1.318 1.303 1.318 354,925 +0.00(+0.38%)
Feb 08, 2017 1.308 1.318 1.298 1.313 343,394 +0.00(+0.38%)
Feb 07, 2017 1.318 1.318 1.303 1.308 181,749 -0.01(-0.76%)
Feb 06, 2017 1.313 1.318 1.308 1.318 313,788 +0.00(+0.38%)
Feb 03, 2017 1.308 1.318 1.303 1.313 384,494 +0.00(+0.38%)
Feb 02, 2017 1.313 1.318 1.298 1.308 193,607 -0.01(-0.76%)
Feb 01, 2017 1.303 1.318 1.303 1.318 215,173 +0.01(+0.76%)
Jan 31, 2017 1.308 1.308 1.296 1.308 263,616 +0.00(+0.38%)
Jan 30, 2017 1.303 1.308 1.293 1.303 217,062 +0.00(+0.00%)
Jan 27, 2017 1.303 1.308 1.297 1.303 504,206 +0.00(+0.38%)
Jan 26, 2017 1.303 1.323 1.293 1.298 363,201 +0.00(+0.00%)
Jan 25, 2017 1.308 1.323 1.293 1.298 210,795 +0.00(+0.00%)
Jan 24, 2017 1.293 1.303 1.288 1.298 493,412 +0.01(+0.78%)
Jan 23, 2017 1.283 1.298 1.283 1.288 344,099 +0.00(+0.39%)
Jan 20, 2017 1.283 1.293 1.283 1.283 216,169 -0.00(-0.39%)
Jan 19, 2017 1.288 1.288 1.273 1.288 163,744 +0.00(+0.00%)
Jan 18, 2017 1.273 1.288 1.258 1.288 693,425 +0.01(+1.18%)
Jan 17, 2017 1.288 1.294 1.273 1.273 491,841 -0.00(-0.31%)
Jan 13, 2017 1.277 1.277 1.277 0 +0.00(+0.00%)
Jan 12, 2017 1.286 1.291 1.277 1.277 75,213 -0.00(-0.39%)
Jan 11, 2017 1.286 1.286 1.277 1.282 210,651 -0.00(-0.38%)
Jan 10, 2017 1.282 1.289 1.282 1.286 75,618 +0.01(+0.77%)
Jan 09, 2017 1.286 1.311 1.272 1.277 290,661 +0.00(+0.00%)
Jan 06, 2017 1.286 1.286 1.275 1.277 333,315 +0.00(+0.00%)
Jan 05, 2017 1.286 1.296 1.277 1.277 174,955 -0.00(-0.39%)
Jan 04, 2017 1.286 1.296 1.277 1.282 399,711 +0.00(+0.00%)
Jan 03, 2017 1.282 1.286 1.277 1.282 199,313 +0.00(+0.39%)
Dec 30, 2016 1.277 1.277 1.277 0 +0.00(+0.39%)
Dec 29, 2016 1.267 1.272 1.262 1.272 105,942 +0.01(+0.92%)
Dec 28, 2016 1.262 1.272 1.247 1.260 231,251 -0.00(-0.13%)
Dec 27, 2016 1.262 1.282 1.262 1.262 106,706 +0.00(+0.39%)
Dec 23, 2016 1.257 1.257 1.257 0 +0.00(+0.39%)
Dec 22, 2016 1.257 1.257 1.247 1.252 71,240 +0.00(+0.00%)
Dec 21, 2016 1.257 1.257 1.245 1.252 380,418 +0.00(+0.00%)
Dec 20, 2016 1.252 1.257 1.247 1.252 350,421 +0.01(+0.87%)
Dec 19, 2016 1.236 1.256 1.236 1.241 182,097 +0.00(+0.00%)
Dec 16, 2016 1.251 1.251 1.226 1.241 78,442 +0.00(+0.00%)
Dec 15, 2016 1.246 1.251 1.241 1.241 151,533 +0.00(+0.00%)
Dec 14, 2016 1.251 1.251 1.236 1.241 425,039 -0.01(-0.78%)
Dec 13, 2016 1.251 1.256 1.246 1.251 189,047 -0.00(-0.39%)
Dec 12, 2016 1.256 1.256 1.245 1.256 196,872 +0.01(+0.79%)
Dec 09, 2016 1.246 1.256 1.246 1.246 83,867 +0.00(+0.39%)
Dec 08, 2016 1.246 1.300 1.236 1.241 280,760 -0.00(-0.39%)
Dec 07, 2016 1.236 1.246 1.231 1.246 254,246 +0.01(+1.19%)
Dec 06, 2016 1.216 1.231 1.216 1.231 400,529 +0.01(+1.21%)
Dec 05, 2016 1.221 1.221 1.212 1.216 123,398 -0.00(-0.40%)
Dec 02, 2016 1.212 1.221 1.212 1.221 33,243 +0.00(+0.40%)
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.