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, 2020 1.452 1.458 1.350 1.418 206,475 +0.00(+0.05%)
Mar 30, 2020 1.364 1.422 1.351 1.417 33,802 +0.03(+1.89%)
Mar 27, 2020 1.438 1.445 1.371 1.391 75,383 -0.03(-2.37%)
Mar 26, 2020 1.330 1.431 1.283 1.425 223,391 +0.12(+9.04%)
Mar 25, 2020 1.188 1.320 1.161 1.307 178,624 +0.14(+11.85%)
Mar 24, 2020 1.128 1.169 1.060 1.168 171,132 +0.09(+8.46%)
Mar 23, 2020 1.080 1.114 1.040 1.077 306,471 -0.12(-10.39%)
Mar 20, 2020 1.141 1.271 1.141 1.202 130,477 +0.06(+5.64%)
Mar 19, 2020 1.013 1.188 0.9521 1.138 268,012 -0.00(-0.30%)
Mar 18, 2020 1.384 1.384 1.047 1.141 469,985 -0.22(-16.34%)
Mar 17, 2020 1.391 1.417 1.350 1.364 110,772 -0.06(-4.25%)
Mar 16, 2020 1.418 1.478 1.344 1.424 175,890 -0.04(-2.74%)
Mar 13, 2020 1.418 1.471 1.404 1.465 201,718 +0.07(+4.79%)
Mar 12, 2020 1.438 1.498 1.344 1.398 354,087 -0.12(-7.93%)
Mar 11, 2020 1.552 1.578 1.518 1.518 81,951 -0.07(-4.22%)
Mar 10, 2020 1.632 1.662 1.565 1.585 180,311 -0.01(-0.84%)
Mar 09, 2020 1.672 1.672 1.555 1.598 268,791 -0.13(-7.72%)
Mar 06, 2020 1.699 1.747 1.672 1.732 212,634 -0.05(-3.00%)
Mar 05, 2020 1.819 1.846 1.766 1.786 145,657 -0.04(-2.20%)
Mar 04, 2020 1.866 1.866 1.806 1.826 150,215 +0.05(+3.02%)
Mar 03, 2020 1.739 1.802 1.731 1.772 257,455 +0.05(+3.11%)
Mar 02, 2020 1.672 1.719 1.618 1.719 456,422 +0.11(+6.86%)
Feb 28, 2020 1.605 1.672 1.505 1.608 776,220 -0.06(-3.80%)
Feb 27, 2020 1.906 1.906 1.672 1.672 546,267 -0.27(-13.70%)
Feb 26, 2020 1.926 1.939 1.906 1.937 105,236 +0.02(+0.93%)
Feb 25, 2020 1.959 1.966 1.919 1.919 130,142 -0.05(-2.71%)
Feb 24, 2020 1.946 1.973 1.946 1.973 82,728 +0.01(+0.52%)
Feb 21, 2020 1.953 1.973 1.953 1.963 35,140 +0.00(+0.16%)
Feb 20, 2020 1.959 1.966 1.959 1.959 61,577 -0.01(-0.34%)
Feb 19, 2020 1.953 1.966 1.953 1.966 29,706 -0.01(-0.45%)
Feb 18, 2020 1.939 1.980 1.939 1.975 43,151 +0.02(+0.82%)
Feb 14, 2020 1.946 1.959 1.946 1.959 68,964 +0.01(+0.34%)
Feb 13, 2020 1.946 1.952 1.946 1.952 60,363 +0.01(+0.34%)
Feb 12, 2020 1.972 1.972 1.946 1.946 40,412 +0.00(+0.00%)
Feb 11, 2020 1.939 1.952 1.939 1.946 55,469 +0.01(+0.34%)
Feb 10, 2020 1.926 1.946 1.926 1.939 185,513 -0.03(-1.35%)
Feb 07, 2020 1.959 1.972 1.959 1.966 59,929 +0.00(+0.00%)
Feb 06, 2020 1.979 1.979 1.959 1.966 47,785 +0.00(+0.00%)
Feb 05, 2020 1.959 1.966 1.952 1.966 59,633 +0.01(+0.34%)
Feb 04, 2020 1.966 1.966 1.939 1.959 85,565 -0.00(-0.17%)
Feb 03, 2020 1.992 1.992 1.946 1.962 92,496 +0.03(+1.37%)
Jan 31, 2020 1.939 1.972 1.919 1.936 116,246 -0.03(-1.30%)
Jan 30, 2020 1.933 1.972 1.933 1.961 82,808 +0.03(+1.49%)
Jan 29, 2020 1.952 1.972 1.926 1.933 86,535 +0.00(+0.00%)
Jan 28, 2020 1.933 1.959 1.919 1.933 48,212 -0.01(-0.68%)
Jan 27, 2020 1.919 1.946 1.913 1.946 99,006 -0.01(-0.68%)
Jan 24, 2020 1.966 1.966 1.926 1.959 73,180 +0.01(+0.34%)
Jan 23, 2020 1.946 1.959 1.946 1.952 40,216 -0.01(-0.30%)
Jan 22, 2020 1.959 1.959 1.926 1.958 55,010 -0.00(-0.04%)
Jan 21, 2020 1.919 1.959 1.919 1.959 97,039 +0.00(+0.00%)
Jan 17, 2020 1.939 1.959 1.939 1.959 54,509 +0.02(+1.28%)
Jan 16, 2020 1.959 1.959 1.919 1.934 75,549 +0.00(+0.09%)
Jan 15, 2020 1.933 1.939 1.933 1.933 20,349 +0.00(+0.00%)
Jan 14, 2020 1.959 1.959 1.933 1.933 55,503 -0.01(-0.67%)
Jan 13, 2020 1.919 1.946 1.906 1.946 107,713 +0.02(+1.03%)
Jan 10, 2020 1.939 1.946 1.906 1.926 52,918 -0.01(-0.34%)
Jan 09, 2020 1.946 1.946 1.906 1.932 85,881 +0.02(+1.02%)
Jan 08, 2020 1.913 1.946 1.886 1.913 81,564 +0.02(+0.95%)
Jan 07, 2020 1.919 1.919 1.887 1.895 49,526 +0.00(+0.25%)
Jan 06, 2020 1.893 1.979 1.860 1.890 152,214 -0.00(-0.13%)
Jan 03, 2020 1.880 1.893 1.860 1.893 73,388 +0.02(+1.15%)
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.