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 )

1.691 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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 31, 2006 0.8594 0.8594 0.8413 0.8439 270,025 -0.01(-1.51%)
May 30, 2006 0.8568 0.8594 0.8517 0.8568 107,392 -0.00(-0.30%)
May 26, 2006 0.8594 0.8594 0.8546 0.8594 114,345 -0.00(-0.30%)
May 25, 2006 0.8594 0.8620 0.8594 0.8620 198,945 +0.01(+0.60%)
May 24, 2006 0.8594 0.8594 0.8491 0.8568 223,282 +0.00(+0.00%)
May 23, 2006 0.8465 0.8594 0.8465 0.8568 72,238 +0.01(+1.22%)
May 22, 2006 0.8491 0.8594 0.8465 0.8465 164,564 -0.01(-0.91%)
May 19, 2006 0.8491 0.8620 0.8471 0.8543 73,011 +0.00(+0.30%)
May 18, 2006 0.8439 0.8568 0.8413 0.8517 57,559 +0.01(+0.92%)
May 17, 2006 0.8543 0.8594 0.8439 0.8439 181,175 -0.01(-0.91%)
May 16, 2006 0.8594 0.8594 0.8517 0.8517 106,619 -0.00(-0.30%)
May 15, 2006 0.8543 0.8620 0.8517 0.8543 149,499 +0.00(+0.30%)
May 12, 2006 0.8543 0.8568 0.8491 0.8517 161,474 +0.00(+0.30%)
May 11, 2006 0.8568 0.8568 0.8491 0.8491 73,011 -0.01(-0.61%)
May 10, 2006 0.8543 0.8568 0.8517 0.8543 60,649 -0.00(-0.30%)
May 09, 2006 0.8543 0.8568 0.8517 0.8568 160,701 +0.01(+0.91%)
May 08, 2006 0.8543 0.8568 0.8491 0.8491 154,521 -0.00(-0.30%)
May 05, 2006 0.8543 0.8568 0.8517 0.8517 122,071 +0.00(+0.30%)
May 04, 2006 0.8517 0.8568 0.8491 0.8491 203,967 -0.00(-0.30%)
May 03, 2006 0.8543 0.8568 0.8517 0.8517 87,690 -0.00(-0.30%)
May 02, 2006 0.8517 0.8620 0.8503 0.8543 118,594 -0.00(-0.30%)
May 01, 2006 0.8568 0.8646 0.8543 0.8568 215,556 -0.01(-0.60%)
Apr 28, 2006 0.8594 0.8620 0.8594 0.8620 93,098 +0.00(+0.00%)
Apr 27, 2006 0.8568 0.8620 0.8517 0.8620 172,677 +0.01(+1.22%)
Apr 26, 2006 0.8543 0.8568 0.8491 0.8517 384,757 -0.01(-0.60%)
Apr 25, 2006 0.8491 0.8568 0.8439 0.8568 176,540 +0.00(+0.30%)
Apr 24, 2006 0.8439 0.8543 0.8413 0.8543 154,521 +0.01(+1.23%)
Apr 21, 2006 0.8568 0.8620 0.8439 0.8439 242,598 -0.02(-1.81%)
Apr 20, 2006 0.8594 0.8620 0.8568 0.8594 120,912 +0.00(+0.00%)
Apr 19, 2006 0.8543 0.8646 0.8497 0.8594 144,090 +0.00(+0.00%)
Apr 18, 2006 0.8439 0.8594 0.8413 0.8594 220,965 +0.02(+1.84%)
Apr 17, 2006 0.8491 0.8517 0.8439 0.8439 115,504 -0.01(-0.61%)
Apr 13, 2006 0.8517 0.8517 0.8465 0.8491 104,688 -0.00(-0.30%)
Apr 12, 2006 0.8413 0.8517 0.8413 0.8517 202,036 +0.01(+0.92%)
Apr 11, 2006 0.8465 0.8465 0.8439 0.8439 86,145 +0.00(+0.00%)
Apr 10, 2006 0.8465 0.8543 0.8439 0.8439 37,085 -0.00(-0.31%)
Apr 07, 2006 0.8568 0.8594 0.8465 0.8465 119,753 -0.01(-0.61%)
Apr 06, 2006 0.8568 0.8620 0.8517 0.8517 309,042 -0.01(-0.90%)
Apr 05, 2006 0.8543 0.8594 0.8517 0.8594 191,219 +0.00(+0.30%)
Apr 04, 2006 0.8594 0.8594 0.8543 0.8568 78,419 +0.00(+0.30%)
Apr 03, 2006 0.8594 0.8652 0.8517 0.8543 114,731 -0.01(-1.20%)
Mar 31, 2006 0.8543 0.8646 0.8491 0.8646 137,523 +0.00(+0.00%)
Mar 30, 2006 0.8543 0.8672 0.8517 0.8646 125,548 +0.01(+0.61%)
Mar 29, 2006 0.8620 0.8620 0.8491 0.8594 71,079 -0.01(-0.90%)
Mar 28, 2006 0.8646 0.8698 0.8568 0.8672 149,499 +0.01(+0.60%)
Mar 27, 2006 0.8672 0.8672 0.8594 0.8620 149,499 +0.00(+0.30%)
Mar 24, 2006 0.8646 0.8672 0.8543 0.8594 185,811 -0.01(-0.60%)
Mar 23, 2006 0.8594 0.8672 0.8594 0.8646 91,553 +0.01(+1.21%)
Mar 22, 2006 0.8568 0.8646 0.8500 0.8543 202,036 +0.00(+0.30%)
Mar 21, 2006 0.8543 0.8620 0.8517 0.8517 193,923 -0.01(-1.20%)
Mar 20, 2006 0.8594 0.8646 0.8568 0.8620 138,682 +0.01(+0.91%)
Mar 17, 2006 0.8620 0.8620 0.8543 0.8543 82,668 -0.01(-0.90%)
Mar 16, 2006 0.8594 0.8620 0.8497 0.8620 99,666 +0.00(+0.30%)
Mar 15, 2006 0.8543 0.8646 0.8413 0.8594 185,811 +0.02(+1.84%)
Mar 14, 2006 0.8361 0.8543 0.8289 0.8439 282,000 +0.02(+1.88%)
Mar 13, 2006 0.8284 0.8310 0.8258 0.8284 300,929 +0.00(+0.00%)
Mar 10, 2006 0.8335 0.8543 0.8258 0.8284 248,006 -0.01(-0.62%)
Mar 09, 2006 0.8335 0.8413 0.8232 0.8335 200,877 +0.00(+0.00%)
Mar 08, 2006 0.8439 0.8465 0.8232 0.8335 357,716 -0.01(-1.53%)
Mar 07, 2006 0.8543 0.8568 0.8439 0.8465 210,534 -0.01(-1.21%)
Mar 06, 2006 0.8620 0.8646 0.8543 0.8568 114,345 -0.01(-0.60%)
Mar 03, 2006 0.8672 0.8672 0.8620 0.8620 314,450 -0.01(-0.60%)
Mar 02, 2006 0.8646 0.8672 0.8620 0.8672 117,049 +0.00(+0.00%)
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.