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 (%)
Mar 31, 2003 0.8335 0.8360 0.8283 0.8309 110,494 -0.01(-0.62%)
Mar 28, 2003 0.8257 0.8360 0.8257 0.8360 3,747,551 +0.01(+1.25%)
Mar 27, 2003 0.8386 0.8386 0.8257 0.8257 103,154 -0.01(-1.54%)
Mar 26, 2003 0.8257 0.8386 0.8257 0.8386 116,289 +0.00(+0.31%)
Mar 25, 2003 0.8205 0.8360 0.8205 0.8360 102,381 +0.02(+1.89%)
Mar 24, 2003 0.8309 0.8360 0.8179 0.8205 78,428 -0.01(-0.94%)
Mar 21, 2003 0.8257 0.8360 0.8231 0.8283 175,400 +0.00(+0.00%)
Mar 20, 2003 0.8309 0.8386 0.8257 0.8283 169,605 -0.01(-1.23%)
Mar 19, 2003 0.8309 0.8438 0.8309 0.8386 58,724 +0.01(+0.62%)
Mar 18, 2003 0.8335 0.8438 0.8309 0.8335 59,497 -0.01(-1.23%)
Mar 17, 2003 0.8438 0.8438 0.8335 0.8438 159,560 +0.00(+0.00%)
Mar 14, 2003 0.8438 0.8464 0.8360 0.8438 141,402 +0.01(+1.24%)
Mar 13, 2003 0.8490 0.8490 0.8257 0.8335 154,538 -0.01(-1.53%)
Mar 12, 2003 0.8464 0.8464 0.8360 0.8464 92,722 +0.00(+0.00%)
Mar 11, 2003 0.8490 0.8490 0.8360 0.8464 236,057 -0.01(-0.61%)
Mar 10, 2003 0.8464 0.8516 0.8412 0.8516 90,018 +0.00(+0.00%)
Mar 07, 2003 0.8542 0.8542 0.8412 0.8516 131,743 -0.00(-0.30%)
Mar 06, 2003 0.8516 0.8542 0.8412 0.8542 151,833 +0.00(+0.30%)
Mar 05, 2003 0.8412 0.8542 0.8335 0.8516 199,354 +0.02(+2.17%)
Mar 04, 2003 0.8412 0.8464 0.8309 0.8335 182,355 -0.01(-0.62%)
Mar 03, 2003 0.8309 0.8438 0.8309 0.8386 178,877 +0.01(+0.62%)
Feb 28, 2003 0.8412 0.8438 0.8283 0.8335 162,265 -0.01(-0.92%)
Feb 27, 2003 0.8283 0.8412 0.8153 0.8412 367,028 +0.02(+1.88%)
Feb 26, 2003 0.8257 0.8283 0.8205 0.8257 90,404 +0.00(+0.31%)
Feb 25, 2003 0.8283 0.8283 0.8102 0.8231 290,531 +0.01(+0.95%)
Feb 24, 2003 0.8127 0.8309 0.8102 0.8153 396,004 +0.01(+0.96%)
Feb 21, 2003 0.8283 0.8412 0.8076 0.8076 243,397 -0.01(-1.27%)
Feb 20, 2003 0.8283 0.8360 0.8127 0.8179 168,832 +0.00(+0.00%)
Feb 19, 2003 0.8076 0.8335 0.8050 0.8179 276,623 +0.02(+2.93%)
Feb 18, 2003 0.8076 0.8231 0.7946 0.7946 220,989 +0.00(+0.00%)
Feb 14, 2003 0.7894 0.8153 0.7894 0.7946 207,853 -0.00(-0.32%)
Feb 13, 2003 0.7998 0.8153 0.7894 0.7972 183,900 -0.01(-1.28%)
Feb 12, 2003 0.8283 0.8386 0.7765 0.8076 238,761 -0.01(-0.95%)
Feb 11, 2003 0.8464 0.8490 0.8153 0.8153 253,442 -0.02(-2.78%)
Feb 10, 2003 0.8464 0.8516 0.8335 0.8386 83,450 -0.01(-1.22%)
Feb 07, 2003 0.8386 0.8516 0.8360 0.8490 53,315 +0.02(+1.86%)
Feb 06, 2003 0.8490 0.8516 0.8335 0.8335 50,611 -0.01(-1.53%)
Feb 05, 2003 0.8464 0.8516 0.8283 0.8464 153,379 +0.01(+1.24%)
Feb 04, 2003 0.8490 0.8567 0.8360 0.8360 149,129 +0.00(+0.00%)
Feb 03, 2003 0.8542 0.8567 0.8283 0.8360 121,698 -0.02(-2.12%)
Jan 31, 2003 0.8386 0.8542 0.8360 0.8542 150,288 +0.02(+1.85%)
Jan 30, 2003 0.8153 0.8516 0.8153 0.8386 186,604 +0.02(+2.86%)
Jan 29, 2003 0.8283 0.8360 0.8076 0.8153 163,424 -0.00(-0.32%)
Jan 28, 2003 0.8386 0.8516 0.8076 0.8179 144,879 -0.01(-1.25%)
Jan 27, 2003 0.8490 0.8619 0.8179 0.8283 265,805 -0.03(-3.90%)
Jan 24, 2003 0.8593 0.8619 0.8490 0.8619 170,764 +0.01(+1.52%)
Jan 23, 2003 0.8567 0.8697 0.8438 0.8490 173,855 -0.01(-0.91%)
Jan 22, 2003 0.8567 0.8593 0.8464 0.8567 93,109 +0.01(+0.91%)
Jan 21, 2003 0.8542 0.8619 0.8438 0.8490 186,991 +0.00(+0.00%)
Jan 17, 2003 0.8593 0.8645 0.8335 0.8490 117,835 -0.01(-0.61%)
Jan 16, 2003 0.8542 0.8567 0.8412 0.8542 254,988 +0.00(+0.00%)
Jan 15, 2003 0.8490 0.8567 0.8386 0.8542 432,706 +0.00(+0.30%)
Jan 14, 2003 0.8386 0.8542 0.8283 0.8516 336,506 +0.01(+1.54%)
Jan 13, 2003 0.8283 0.8542 0.8231 0.8386 217,512 +0.01(+1.57%)
Jan 10, 2003 0.8490 0.8593 0.8179 0.8257 275,464 -0.02(-2.45%)
Jan 09, 2003 0.8024 0.8697 0.8024 0.8464 924,911 +0.04(+5.14%)
Jan 08, 2003 0.8024 0.8102 0.7972 0.8050 292,077 +0.00(+0.32%)
Jan 07, 2003 0.7843 0.8024 0.7843 0.8024 211,717 +0.02(+2.99%)
Jan 06, 2003 0.7687 0.7843 0.7687 0.7791 222,148 +0.01(+1.35%)
Jan 03, 2003 0.7662 0.7765 0.7610 0.7687 162,651 +0.01(+0.68%)
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.