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 )

1.689 -0.001 (-0.05%)
Streaming Delayed Price Updated: 1:15 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 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%)
Apr 01, 2004 0.9707 0.9707 0.9500 0.9500 139,841 -0.01(-0.54%)
Mar 31, 2004 0.9656 0.9733 0.9552 0.9552 126,320 -0.01(-0.54%)
Mar 30, 2004 0.9578 0.9630 0.9500 0.9604 83,827 +0.01(+1.09%)
Mar 29, 2004 0.9604 0.9630 0.9500 0.9500 100,438 -0.01(-1.34%)
Mar 26, 2004 0.9526 0.9630 0.9500 0.9630 228,304 +0.02(+1.64%)
Mar 25, 2004 0.9578 0.9604 0.9423 0.9474 216,715 +0.00(+0.00%)
Mar 24, 2004 0.9449 0.9552 0.9423 0.9474 127,093 +0.00(+0.27%)
Mar 23, 2004 0.9656 0.9656 0.9423 0.9449 229,463 +0.00(+0.27%)
Mar 22, 2004 0.9371 0.9630 0.9371 0.9423 248,392 -0.02(-1.62%)
Mar 19, 2004 0.9526 0.9630 0.9474 0.9578 140,614 +0.00(+0.00%)
Mar 18, 2004 0.9656 0.9707 0.9578 0.9578 104,688 -0.00(-0.27%)
Mar 17, 2004 0.9656 0.9707 0.9578 0.9604 130,956 +0.00(+0.27%)
Mar 16, 2004 0.9707 0.9707 0.9578 0.9578 170,359 +0.00(+0.00%)
Mar 15, 2004 0.9785 0.9785 0.9578 0.9578 142,931 +0.00(+0.00%)
Mar 12, 2004 0.9707 0.9733 0.9578 0.9578 148,726 -0.01(-1.33%)
Mar 11, 2004 0.9811 0.9811 0.9604 0.9707 136,751 -0.00(-0.27%)
Mar 10, 2004 0.9630 0.9733 0.9604 0.9733 92,326 +0.01(+0.53%)
Mar 09, 2004 0.9811 0.9837 0.9578 0.9682 163,019 +0.01(+0.54%)
Mar 08, 2004 0.9682 0.9811 0.9578 0.9630 217,488 -0.01(-1.06%)
Mar 05, 2004 0.9682 0.9940 0.9682 0.9733 131,729 +0.01(+1.08%)
Mar 04, 2004 0.9578 0.9707 0.9500 0.9630 242,984 +0.01(+0.54%)
Mar 03, 2004 0.9707 0.9707 0.9578 0.9578 150,271 -0.01(-1.07%)
Mar 02, 2004 0.9682 0.9707 0.9604 0.9682 182,334 +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 SantaClara.com & California Media Partners, LLC. All rights reserved.