Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

1.681 -0.009 (-0.54%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 23, 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, 2002 0.9111 0.9137 0.9059 0.9137 205,149 -0.01(-0.84%)
May 28, 2002 0.9137 0.9215 0.9111 0.9215 139,857 +0.01(+0.85%)
May 27, 2002 0.9137 0.9215 0.9137 0.9137 226,784 +0.00(+0.00%)
May 24, 2002 0.9137 0.9215 0.9137 0.9137 226,784 -0.00(-0.28%)
May 23, 2002 0.9215 0.9215 0.9137 0.9163 129,425 -0.01(-0.56%)
May 22, 2002 0.9163 0.9240 0.9163 0.9215 141,016 -0.00(-0.28%)
May 21, 2002 0.9240 0.9240 0.9163 0.9240 102,381 +0.00(+0.00%)
May 20, 2002 0.9215 0.9240 0.9189 0.9240 98,518 +0.01(+0.56%)
May 17, 2002 0.9189 0.9240 0.9189 0.9189 734,056 -0.00(-0.28%)
May 16, 2002 0.9215 0.9292 0.9215 0.9215 141,402 -0.01(-0.56%)
May 15, 2002 0.9215 0.9292 0.9215 0.9266 274,691 +0.01(+0.56%)
May 14, 2002 0.9292 0.9292 0.9215 0.9215 67,610 -0.00(-0.28%)
May 13, 2002 0.9215 0.9266 0.9215 0.9240 130,198 +0.00(+0.28%)
May 10, 2002 0.9215 0.9240 0.9189 0.9215 86,927 +0.00(+0.28%)
May 09, 2002 0.9215 0.9240 0.9163 0.9189 84,996 -0.01(-0.56%)
May 08, 2002 0.9266 0.9266 0.9163 0.9240 81,905 +0.01(+0.85%)
May 07, 2002 0.9240 0.9240 0.9111 0.9163 295,940 -0.01(-0.84%)
May 06, 2002 0.9111 0.9240 0.9085 0.9240 141,402 +0.01(+1.13%)
May 03, 2002 0.9163 0.9215 0.9111 0.9137 137,538 -0.01(-0.56%)
May 02, 2002 0.9189 0.9189 0.9137 0.9189 1,815,823 +0.01(+0.57%)
May 01, 2002 0.9085 0.9189 0.9085 0.9137 98,131 +0.01(+0.57%)
Apr 30, 2002 0.9163 0.9189 0.9085 0.9085 231,420 +0.00(+0.00%)
Apr 29, 2002 0.9189 0.9215 0.9085 0.9085 353,119 -0.01(-0.57%)
Apr 26, 2002 0.9111 0.9240 0.9111 0.9137 205,535 -0.01(-0.84%)
Apr 25, 2002 0.9266 0.9344 0.9215 0.9215 376,686 -0.01(-0.84%)
Apr 24, 2002 0.9292 0.9344 0.9266 0.9292 137,152 +0.00(+0.00%)
Apr 23, 2002 0.9215 0.9318 0.9215 0.9292 95,040 +0.01(+0.56%)
Apr 22, 2002 0.9240 0.9292 0.9215 0.9240 186,604 +0.01(+0.85%)
Apr 19, 2002 0.9163 0.9266 0.9137 0.9163 175,014 +0.00(+0.00%)
Apr 18, 2002 0.9189 0.9215 0.9111 0.9163 502,249 +0.01(+0.57%)
Apr 17, 2002 0.9215 0.9215 0.9111 0.9111 64,133 -0.01(-0.85%)
Apr 16, 2002 0.9215 0.9215 0.9137 0.9189 60,656 +0.01(+0.85%)
Apr 15, 2002 0.9240 0.9240 0.9059 0.9111 135,220 -0.00(-0.28%)
Apr 12, 2002 0.9292 0.9344 0.9111 0.9137 308,303 -0.02(-1.67%)
Apr 11, 2002 0.9240 0.9292 0.9240 0.9292 37,861 +0.01(+0.56%)
Apr 10, 2002 0.9266 0.9318 0.9240 0.9240 100,836 -0.00(-0.28%)
Apr 09, 2002 0.9344 0.9422 0.9266 0.9266 280,486 -0.01(-1.10%)
Apr 08, 2002 0.9396 0.9422 0.9344 0.9370 62,587 +0.00(+0.00%)
Apr 05, 2002 0.9370 0.9396 0.9318 0.9370 90,404 +0.00(+0.28%)
Apr 04, 2002 0.9422 0.9422 0.9344 0.9344 121,698 -0.01(-0.82%)
Apr 03, 2002 0.9422 0.9422 0.9344 0.9422 88,086 +0.01(+0.55%)
Apr 02, 2002 0.9447 0.9447 0.9370 0.9370 57,565 -0.01(-0.82%)
Apr 01, 2002 0.9447 0.9447 0.9370 0.9447 105,085 +0.01(+0.83%)
Mar 29, 2002 0.9473 0.9499 0.9370 0.9370 190,468 +0.00(+0.00%)
Mar 28, 2002 0.9473 0.9499 0.9370 0.9370 190,468 -0.01(-1.36%)
Mar 27, 2002 0.9551 0.9551 0.9396 0.9499 189,695 +0.00(+0.00%)
Mar 26, 2002 0.9499 0.9499 0.9422 0.9499 206,694 -0.01(-0.81%)
Mar 25, 2002 0.9525 0.9603 0.9447 0.9577 249,192 +0.01(+0.54%)
Mar 22, 2002 0.9577 0.9577 0.9422 0.9525 170,378 +0.01(+0.82%)
Mar 21, 2002 0.9577 0.9603 0.9447 0.9447 121,698 -0.01(-1.35%)
Mar 20, 2002 0.9629 0.9629 0.9447 0.9577 171,151 -0.00(-0.27%)
Mar 19, 2002 0.9499 0.9629 0.9473 0.9603 99,290 +0.01(+1.09%)
Mar 18, 2002 0.9629 0.9629 0.9499 0.9499 65,678 -0.01(-1.34%)
Mar 15, 2002 0.9396 0.9629 0.9396 0.9629 103,154 +0.02(+2.48%)
Mar 14, 2002 0.9551 0.9551 0.9396 0.9396 59,497 -0.00(-0.27%)
Mar 13, 2002 0.9577 0.9577 0.9422 0.9422 76,496 -0.02(-1.62%)
Mar 12, 2002 0.9551 0.9577 0.9447 0.9577 100,449 +0.01(+0.54%)
Mar 11, 2002 0.9525 0.9551 0.9525 0.9525 4,790,684 +0.01(+0.55%)
Mar 08, 2002 0.9499 0.9525 0.9447 0.9473 65,292 +0.00(+0.00%)
Mar 07, 2002 0.9447 0.9499 0.9370 0.9473 62,587 +0.01(+1.39%)
Mar 06, 2002 0.9551 0.9551 0.9344 0.9344 149,129 -0.01(-0.55%)
Mar 05, 2002 0.9473 0.9577 0.9396 0.9396 190,081 -0.02(-2.42%)
Mar 04, 2002 0.9447 0.9629 0.9447 0.9629 98,131 +0.01(+0.81%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.