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 +0.005 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2003 0.8672 0.8724 0.8620 0.8620 157,997 -0.01(-0.60%)
May 29, 2003 0.8801 0.8801 0.8672 0.8672 136,751 -0.01(-0.89%)
May 28, 2003 0.8672 0.8801 0.8672 0.8750 193,923 -0.02(-2.03%)
May 27, 2003 0.8905 0.8983 0.8827 0.8931 213,625 -0.01(-0.86%)
May 23, 2003 0.8957 0.9034 0.8879 0.9008 281,614 +0.01(+0.58%)
May 22, 2003 0.8983 0.9034 0.8957 0.8957 81,509 +0.00(+0.00%)
May 21, 2003 0.8983 0.9034 0.8931 0.8957 53,309 -0.01(-1.14%)
May 20, 2003 0.8879 0.9060 0.8879 0.9060 186,584 +0.01(+1.45%)
May 19, 2003 0.8853 0.8957 0.8827 0.8931 64,898 +0.01(+1.17%)
May 16, 2003 0.8879 0.8957 0.8827 0.8827 42,106 -0.01(-0.87%)
May 15, 2003 0.8957 0.9008 0.8879 0.8905 109,323 -0.01(-0.58%)
May 14, 2003 0.8983 0.9008 0.8931 0.8957 107,005 -0.01(-0.57%)
May 13, 2003 0.8905 0.9008 0.8905 0.9008 74,170 +0.01(+1.46%)
May 12, 2003 0.8905 0.9008 0.8853 0.8879 142,931 -0.00(-0.29%)
May 09, 2003 0.8957 0.9008 0.8879 0.8905 194,696 -0.01(-1.15%)
May 08, 2003 0.9008 0.9060 0.8931 0.9008 172,677 +0.01(+0.87%)
May 07, 2003 0.8983 0.8983 0.8879 0.8931 84,213 -0.01(-1.15%)
May 06, 2003 0.9138 0.9138 0.8879 0.9034 334,924 -0.01(-1.13%)
May 05, 2003 0.9008 0.9138 0.8983 0.9138 105,846 +0.00(+0.28%)
May 02, 2003 0.9060 0.9138 0.8931 0.9112 233,713 +0.01(+1.15%)
May 01, 2003 0.8827 0.9060 0.8827 0.9008 148,340 +0.01(+0.87%)
Apr 30, 2003 0.8724 0.8931 0.8698 0.8931 171,518 +0.02(+1.77%)
Apr 29, 2003 0.8698 0.8801 0.8672 0.8776 120,912 +0.00(+0.00%)
Apr 28, 2003 0.8724 0.8776 0.8620 0.8776 142,545 +0.01(+0.59%)
Apr 25, 2003 0.8750 0.8776 0.8620 0.8724 178,471 -0.00(-0.30%)
Apr 24, 2003 0.8698 0.8750 0.8672 0.8750 151,430 +0.00(+0.00%)
Apr 23, 2003 0.8672 0.8750 0.8672 0.8750 28,972 +0.01(+0.90%)
Apr 22, 2003 0.8620 0.8750 0.8620 0.8672 256,891 -0.01(-0.59%)
Apr 21, 2003 0.8698 0.8724 0.8620 0.8724 173,449 +0.00(+0.30%)
Apr 17, 2003 0.8620 0.8698 0.8568 0.8698 81,123 +0.01(+1.20%)
Apr 16, 2003 0.8491 0.8672 0.8491 0.8594 159,542 +0.01(+0.61%)
Apr 15, 2003 0.8465 0.8594 0.8465 0.8543 147,953 +0.01(+0.92%)
Apr 14, 2003 0.8543 0.8594 0.8465 0.8465 81,123 -0.00(-0.30%)
Apr 11, 2003 0.8491 0.8594 0.8439 0.8491 132,501 -0.01(-1.20%)
Apr 10, 2003 0.8465 0.8594 0.8439 0.8594 124,389 +0.01(+1.53%)
Apr 09, 2003 0.8439 0.8465 0.8413 0.8465 83,827 +0.00(+0.00%)
Apr 08, 2003 0.8465 0.8465 0.8413 0.8465 42,879 +0.01(+0.62%)
Apr 07, 2003 0.8439 0.8517 0.8413 0.8413 125,934 -0.01(-0.61%)
Apr 04, 2003 0.8413 0.8465 0.8413 0.8465 30,131 +0.00(+0.00%)
Apr 03, 2003 0.8413 0.8465 0.8413 0.8465 57,172 +0.01(+0.93%)
Apr 02, 2003 0.8335 0.8465 0.8335 0.8387 127,866 +0.00(+0.31%)
Apr 01, 2003 0.8284 0.8439 0.8284 0.8361 54,468 +0.01(+0.62%)
Mar 31, 2003 0.8335 0.8361 0.8284 0.8310 110,482 -0.01(-0.62%)
Mar 28, 2003 0.8258 0.8361 0.8258 0.8361 3,747,135 +0.01(+1.25%)
Mar 27, 2003 0.8387 0.8387 0.8258 0.8258 103,142 -0.01(-1.54%)
Mar 26, 2003 0.8258 0.8387 0.8258 0.8387 116,277 +0.00(+0.31%)
Mar 25, 2003 0.8206 0.8361 0.8206 0.8361 102,370 +0.02(+1.89%)
Mar 24, 2003 0.8310 0.8361 0.8180 0.8206 78,419 -0.01(-0.94%)
Mar 21, 2003 0.8258 0.8361 0.8232 0.8284 175,381 +0.00(+0.00%)
Mar 20, 2003 0.8310 0.8387 0.8258 0.8284 169,586 -0.01(-1.23%)
Mar 19, 2003 0.8310 0.8439 0.8310 0.8387 58,718 +0.01(+0.62%)
Mar 18, 2003 0.8335 0.8439 0.8310 0.8335 59,490 -0.01(-1.23%)
Mar 17, 2003 0.8439 0.8439 0.8335 0.8439 159,542 +0.00(+0.00%)
Mar 14, 2003 0.8439 0.8465 0.8361 0.8439 141,386 +0.01(+1.24%)
Mar 13, 2003 0.8491 0.8491 0.8258 0.8335 154,521 -0.01(-1.53%)
Mar 12, 2003 0.8465 0.8465 0.8361 0.8465 92,712 +0.00(+0.00%)
Mar 11, 2003 0.8491 0.8491 0.8361 0.8465 236,030 -0.01(-0.61%)
Mar 10, 2003 0.8465 0.8517 0.8413 0.8517 90,008 +0.00(+0.00%)
Mar 07, 2003 0.8543 0.8543 0.8413 0.8517 131,729 -0.00(-0.30%)
Mar 06, 2003 0.8517 0.8543 0.8413 0.8543 151,816 +0.00(+0.30%)
Mar 05, 2003 0.8413 0.8543 0.8335 0.8517 199,332 +0.02(+2.17%)
Mar 04, 2003 0.8413 0.8465 0.8310 0.8335 182,334 -0.01(-0.62%)
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.