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 (%)
Mar 31, 2004 0.9655 0.9732 0.9551 0.9551 126,334 -0.01(-0.54%)
Mar 30, 2004 0.9577 0.9629 0.9499 0.9603 83,836 +0.01(+1.09%)
Mar 29, 2004 0.9603 0.9629 0.9499 0.9499 100,449 -0.01(-1.34%)
Mar 26, 2004 0.9525 0.9629 0.9499 0.9629 228,330 +0.02(+1.64%)
Mar 25, 2004 0.9577 0.9603 0.9422 0.9473 216,739 +0.00(+0.00%)
Mar 24, 2004 0.9447 0.9551 0.9422 0.9473 127,107 +0.00(+0.27%)
Mar 23, 2004 0.9655 0.9655 0.9422 0.9447 229,489 +0.00(+0.27%)
Mar 22, 2004 0.9370 0.9629 0.9370 0.9422 248,420 -0.02(-1.62%)
Mar 19, 2004 0.9525 0.9629 0.9473 0.9577 140,629 +0.00(+0.00%)
Mar 18, 2004 0.9655 0.9706 0.9577 0.9577 104,699 -0.00(-0.27%)
Mar 17, 2004 0.9655 0.9706 0.9577 0.9603 130,971 +0.00(+0.27%)
Mar 16, 2004 0.9706 0.9706 0.9577 0.9577 170,378 +0.00(+0.00%)
Mar 15, 2004 0.9784 0.9784 0.9577 0.9577 142,947 +0.00(+0.00%)
Mar 12, 2004 0.9706 0.9732 0.9577 0.9577 148,743 -0.01(-1.33%)
Mar 11, 2004 0.9810 0.9810 0.9603 0.9706 136,766 -0.00(-0.27%)
Mar 10, 2004 0.9629 0.9732 0.9603 0.9732 92,336 +0.01(+0.53%)
Mar 09, 2004 0.9810 0.9836 0.9577 0.9680 163,037 +0.01(+0.54%)
Mar 08, 2004 0.9680 0.9810 0.9577 0.9629 217,512 -0.01(-1.06%)
Mar 05, 2004 0.9680 0.9939 0.9680 0.9732 131,743 +0.01(+1.08%)
Mar 04, 2004 0.9577 0.9706 0.9499 0.9629 243,011 +0.01(+0.54%)
Mar 03, 2004 0.9706 0.9706 0.9577 0.9577 150,288 -0.01(-1.07%)
Mar 02, 2004 0.9680 0.9706 0.9603 0.9680 182,355 +0.00(+0.00%)
Mar 01, 2004 0.9680 0.9706 0.9603 0.9680 83,064 +0.02(+1.63%)
Feb 27, 2004 0.9422 0.9629 0.9396 0.9525 160,719 +0.01(+1.38%)
Feb 26, 2004 0.9525 0.9525 0.9344 0.9396 136,379 -0.01(-1.09%)
Feb 25, 2004 0.9577 0.9577 0.9318 0.9499 326,848 -0.01(-0.81%)
Feb 24, 2004 0.9655 0.9655 0.9447 0.9577 321,053 +0.01(+0.54%)
Feb 23, 2004 0.9655 0.9706 0.9525 0.9525 265,805 -0.01(-0.54%)
Feb 20, 2004 0.9706 0.9706 0.9551 0.9577 150,674 -0.01(-0.54%)
Feb 19, 2004 0.9629 0.9706 0.9603 0.9629 171,151 -0.01(-0.53%)
Feb 18, 2004 0.9551 0.9706 0.9551 0.9680 223,694 +0.01(+1.08%)
Feb 17, 2004 0.9629 0.9680 0.9551 0.9577 387,890 +0.01(+0.82%)
Feb 13, 2004 0.9551 0.9577 0.9499 0.9499 205,922 +0.01(+0.82%)
Feb 12, 2004 0.9603 0.9629 0.9396 0.9422 334,188 -0.01(-0.82%)
Feb 11, 2004 0.9551 0.9629 0.9499 0.9499 120,539 -0.01(-0.81%)
Feb 10, 2004 0.9577 0.9603 0.9499 0.9577 162,265 +0.01(+1.09%)
Feb 09, 2004 0.9577 0.9680 0.9447 0.9473 246,488 -0.02(-1.61%)
Feb 06, 2004 0.9577 0.9629 0.9473 0.9629 159,174 +0.02(+1.64%)
Feb 05, 2004 0.9525 0.9577 0.9473 0.9473 198,967 +0.00(+0.27%)
Feb 04, 2004 0.9396 0.9525 0.9396 0.9447 84,996 +0.00(+0.00%)
Feb 03, 2004 0.9525 0.9551 0.9447 0.9447 149,129 +0.01(+0.55%)
Feb 02, 2004 0.9473 0.9551 0.9396 0.9396 137,538 -0.01(-0.55%)
Jan 30, 2004 0.9447 0.9499 0.9344 0.9447 180,809 +0.01(+1.11%)
Jan 29, 2004 0.9680 0.9758 0.9266 0.9344 248,033 -0.03(-2.96%)
Jan 28, 2004 0.9629 0.9706 0.9603 0.9629 224,466 -0.02(-1.85%)
Jan 27, 2004 0.9680 0.9810 0.9655 0.9810 452,024 +0.01(+1.34%)
Jan 26, 2004 0.9758 0.9836 0.9680 0.9680 188,922 -0.01(-0.53%)
Jan 23, 2004 0.9732 0.9758 0.9655 0.9732 136,766 +0.01(+1.08%)
Jan 22, 2004 0.9629 0.9732 0.9629 0.9629 163,424 +0.00(+0.27%)
Jan 21, 2004 0.9758 0.9758 0.9603 0.9603 193,172 -0.01(-0.80%)
Jan 20, 2004 0.9706 0.9706 0.9629 0.9680 133,289 +0.01(+0.54%)
Jan 16, 2004 0.9680 0.9680 0.9603 0.9629 156,083 -0.00(-0.27%)
Jan 15, 2004 0.9655 0.9655 0.9551 0.9655 99,677 +0.00(+0.27%)
Jan 14, 2004 0.9655 0.9655 0.9577 0.9629 100,836 +0.01(+0.54%)
Jan 13, 2004 0.9655 0.9655 0.9577 0.9577 103,926 -0.01(-1.07%)
Jan 12, 2004 0.9603 0.9784 0.9473 0.9680 776,554 +0.01(+0.81%)
Jan 09, 2004 0.9525 0.9603 0.9499 0.9603 82,291 +0.01(+0.54%)
Jan 08, 2004 0.9603 0.9629 0.9473 0.9551 194,331 +0.00(+0.27%)
Jan 07, 2004 0.9525 0.9577 0.9447 0.9525 66,837 +0.01(+1.10%)
Jan 06, 2004 0.9499 0.9551 0.9422 0.9422 347,324 +0.00(+0.28%)
Jan 05, 2004 0.9577 0.9577 0.9370 0.9396 181,196 -0.01(-1.36%)
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.