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 (%)
Jun 30, 2004 0.8387 0.8413 0.8310 0.8310 104,688 +0.00(+0.31%)
Jun 29, 2004 0.8310 0.8335 0.8284 0.8284 135,592 -0.00(-0.31%)
Jun 28, 2004 0.8413 0.8413 0.8310 0.8310 76,101 -0.01(-1.23%)
Jun 25, 2004 0.8387 0.8413 0.8335 0.8413 174,995 +0.01(+0.62%)
Jun 24, 2004 0.8387 0.8387 0.8310 0.8361 116,663 +0.01(+0.62%)
Jun 23, 2004 0.8387 0.8439 0.8310 0.8310 129,025 -0.00(-0.31%)
Jun 22, 2004 0.8361 0.8439 0.8310 0.8335 245,688 -0.01(-0.62%)
Jun 21, 2004 0.8439 0.8465 0.8361 0.8387 136,751 +0.00(+0.00%)
Jun 18, 2004 0.8465 0.8465 0.8361 0.8387 97,348 -0.00(-0.31%)
Jun 17, 2004 0.8361 0.8465 0.8361 0.8413 179,244 +0.01(+0.62%)
Jun 16, 2004 0.8465 0.8465 0.8361 0.8361 84,986 -0.01(-1.22%)
Jun 15, 2004 0.8361 0.8465 0.8335 0.8465 267,321 +0.01(+1.24%)
Jun 14, 2004 0.8361 0.8465 0.8361 0.8361 195,469 -0.00(-0.31%)
Jun 10, 2004 0.8491 0.8491 0.8310 0.8387 268,094 -0.01(-1.22%)
Jun 09, 2004 0.8439 0.8517 0.8413 0.8491 209,762 +0.01(+0.92%)
Jun 08, 2004 0.8465 0.8491 0.8387 0.8413 139,841 -0.01(-0.61%)
Jun 07, 2004 0.8413 0.8491 0.8361 0.8465 126,707 +0.01(+0.62%)
Jun 04, 2004 0.8491 0.8517 0.8335 0.8413 123,230 -0.01(-0.61%)
Jun 03, 2004 0.8517 0.8517 0.8361 0.8465 112,414 -0.00(-0.30%)
Jun 02, 2004 0.8491 0.8517 0.8465 0.8491 92,326 +0.00(+0.31%)
Jun 01, 2004 0.8335 0.8465 0.8335 0.8465 166,496 +0.01(+1.55%)
May 28, 2004 0.8439 0.8465 0.8335 0.8335 174,995 -0.01(-0.62%)
May 27, 2004 0.8258 0.8413 0.8258 0.8387 242,211 +0.00(+0.00%)
May 26, 2004 0.8335 0.8387 0.8258 0.8387 170,359 +0.01(+1.57%)
May 25, 2004 0.8258 0.8335 0.8206 0.8258 147,567 +0.00(+0.31%)
May 24, 2004 0.8284 0.8310 0.8180 0.8232 171,904 +0.00(+0.32%)
May 21, 2004 0.8180 0.8335 0.8154 0.8206 212,466 +0.00(+0.00%)
May 20, 2004 0.8387 0.8387 0.8180 0.8206 171,132 -0.00(-0.31%)
May 19, 2004 0.8128 0.8335 0.8102 0.8232 153,748 +0.01(+1.60%)
May 18, 2004 0.8077 0.8128 0.8051 0.8102 227,532 +0.00(+0.00%)
May 17, 2004 0.8232 0.8258 0.8051 0.8102 236,030 -0.00(-0.32%)
May 14, 2004 0.8154 0.8232 0.8051 0.8128 120,140 +0.01(+0.96%)
May 13, 2004 0.8051 0.8154 0.7895 0.8051 193,151 -0.00(-0.32%)
May 12, 2004 0.8206 0.8232 0.8077 0.8077 152,203 +0.00(+0.32%)
May 11, 2004 0.7818 0.8102 0.7792 0.8051 171,904 +0.02(+2.98%)
May 10, 2004 0.8232 0.8232 0.7792 0.7818 251,096 -0.03(-3.82%)
May 07, 2004 0.8491 0.8491 0.7973 0.8128 251,869 -0.04(-4.27%)
May 06, 2004 0.8594 0.8698 0.8465 0.8491 126,707 -0.02(-1.80%)
May 05, 2004 0.8776 0.8853 0.8646 0.8646 116,277 -0.01(-0.89%)
May 04, 2004 0.8853 0.8853 0.8672 0.8724 169,973 -0.01(-0.59%)
May 03, 2004 0.8827 0.8853 0.8724 0.8776 76,874 -0.00(-0.29%)
Apr 30, 2004 0.8750 0.8853 0.8698 0.8801 163,406 -0.01(-0.58%)
Apr 29, 2004 0.8853 0.8853 0.8724 0.8853 161,860 +0.01(+0.59%)
Apr 28, 2004 0.8905 0.8957 0.8517 0.8801 255,732 -0.01(-0.87%)
Apr 27, 2004 0.8801 0.8931 0.8698 0.8879 270,411 +0.01(+1.18%)
Apr 26, 2004 0.8776 0.8827 0.8594 0.8776 159,929 -0.00(-0.29%)
Apr 23, 2004 0.8776 0.8801 0.8568 0.8801 213,625 +0.01(+1.19%)
Apr 22, 2004 0.8698 0.8879 0.8698 0.8698 180,403 +0.00(+0.00%)
Apr 21, 2004 0.8983 0.8983 0.8620 0.8698 165,723 -0.02(-2.04%)
Apr 20, 2004 0.9034 0.9060 0.8879 0.8879 162,633 -0.01(-0.87%)
Apr 19, 2004 0.8957 0.9034 0.8827 0.8957 244,529 +0.01(+0.87%)
Apr 16, 2004 0.8879 0.8983 0.8801 0.8879 145,249 +0.00(+0.00%)
Apr 15, 2004 0.8983 0.9138 0.8776 0.8879 145,249 +0.00(+0.00%)
Apr 14, 2004 0.9241 0.9241 0.8801 0.8879 207,058 -0.03(-3.65%)
Apr 13, 2004 0.9682 0.9707 0.9190 0.9216 274,661 -0.02(-2.47%)
Apr 12, 2004 0.9500 0.9656 0.9371 0.9449 220,578 +0.01(+0.83%)
Apr 08, 2004 0.9345 0.9397 0.9267 0.9371 139,841 +0.01(+1.40%)
Apr 07, 2004 0.9345 0.9423 0.9190 0.9241 308,269 -0.01(-0.56%)
Apr 06, 2004 0.9371 0.9474 0.9060 0.9293 261,526 -0.01(-0.55%)
Apr 05, 2004 0.9630 0.9630 0.9345 0.9345 264,617 -0.00(-0.28%)
Apr 02, 2004 0.9578 0.9656 0.9371 0.9371 166,882 -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.