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 )

1.685 -0.005 (-0.30%)
Streaming Delayed Price Updated: 11:38 AM 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, 2007 0.9266 0.9318 0.9215 0.9215 158,401 -0.01(-0.56%)
May 30, 2007 0.9215 0.9447 0.9215 0.9266 284,736 +0.01(+0.56%)
May 29, 2007 0.9215 0.9292 0.9189 0.9215 93,495 +0.00(+0.00%)
May 25, 2007 0.9137 0.9318 0.9137 0.9215 133,675 +0.01(+0.57%)
May 24, 2007 0.9240 0.9240 0.9163 0.9163 163,810 +0.00(+0.00%)
May 23, 2007 0.9215 0.9215 0.9137 0.9163 499,544 +0.00(+0.00%)
May 22, 2007 0.9266 0.9292 0.9163 0.9163 340,756 -0.01(-0.56%)
May 21, 2007 0.9215 0.9266 0.9189 0.9215 325,689 +0.00(+0.00%)
May 18, 2007 0.9215 0.9344 0.9189 0.9215 331,098 -0.00(-0.28%)
May 17, 2007 0.9292 0.9344 0.9240 0.9240 159,174 -0.01(-0.56%)
May 16, 2007 0.9344 0.9396 0.9292 0.9292 288,213 -0.01(-1.37%)
May 15, 2007 0.9344 0.9447 0.9292 0.9422 371,278 +0.01(+1.11%)
May 14, 2007 0.9525 0.9525 0.9318 0.9318 246,102 +0.00(+0.28%)
May 11, 2007 0.9344 0.9370 0.9240 0.9292 207,467 -0.00(-0.28%)
May 10, 2007 0.9370 0.9370 0.9273 0.9318 108,176 -0.00(-0.28%)
May 09, 2007 0.9266 0.9370 0.9266 0.9344 167,673 +0.01(+0.84%)
May 08, 2007 0.9292 0.9292 0.9240 0.9266 94,268 +0.00(+0.28%)
May 07, 2007 0.9292 0.9318 0.9240 0.9240 117,835 -0.00(-0.28%)
May 04, 2007 0.9318 0.9318 0.9240 0.9266 137,538 -0.01(-0.56%)
May 03, 2007 0.9240 0.9318 0.9189 0.9318 215,194 +0.00(+0.28%)
May 02, 2007 0.9292 0.9292 0.9215 0.9292 138,311 +0.00(+0.00%)
May 01, 2007 0.9240 0.9292 0.9215 0.9292 148,743 +0.00(+0.28%)
Apr 30, 2007 0.9266 0.9266 0.9163 0.9266 154,151 +0.00(+0.00%)
Apr 27, 2007 0.9240 0.9266 0.9189 0.9266 103,154 +0.01(+0.56%)
Apr 26, 2007 0.9189 0.9240 0.9163 0.9215 136,766 -0.01(-0.56%)
Apr 25, 2007 0.9215 0.9266 0.9215 0.9266 146,038 +0.01(+0.56%)
Apr 24, 2007 0.9215 0.9266 0.9215 0.9215 77,655 +0.00(+0.00%)
Apr 23, 2007 0.9215 0.9240 0.9215 0.9215 76,496 -0.00(-0.28%)
Apr 20, 2007 0.9189 0.9240 0.9189 0.9240 137,538 +0.01(+0.56%)
Apr 19, 2007 0.9189 0.9215 0.9163 0.9189 135,993 +0.00(+0.00%)
Apr 18, 2007 0.9163 0.9240 0.9163 0.9189 142,561 -0.00(-0.28%)
Apr 17, 2007 0.9189 0.9215 0.9111 0.9215 230,648 +0.00(+0.00%)
Apr 16, 2007 0.9163 0.9215 0.9137 0.9215 296,713 +0.01(+0.57%)
Apr 13, 2007 0.9085 0.9163 0.9059 0.9163 248,420 +0.00(+0.28%)
Apr 12, 2007 0.9059 0.9163 0.9033 0.9137 149,515 +0.01(+0.86%)
Apr 11, 2007 0.8982 0.9137 0.8982 0.9059 194,331 +0.00(+0.00%)
Apr 10, 2007 0.9007 0.9085 0.8982 0.9059 64,519 +0.00(+0.29%)
Apr 09, 2007 0.8956 0.9085 0.8956 0.9033 110,494 +0.01(+0.87%)
Apr 05, 2007 0.8956 0.9007 0.8930 0.8956 270,055 -0.00(-0.29%)
Apr 04, 2007 0.8956 0.9007 0.8930 0.8982 146,424 +0.00(+0.00%)
Apr 03, 2007 0.8956 0.9085 0.8956 0.8982 172,696 +0.00(+0.29%)
Apr 02, 2007 0.9033 0.9033 0.8930 0.8956 103,540 +0.00(+0.00%)
Mar 30, 2007 0.8956 0.9007 0.8930 0.8956 76,496 +0.00(+0.29%)
Mar 29, 2007 0.8982 0.9033 0.8930 0.8930 184,673 -0.01(-0.86%)
Mar 28, 2007 0.9059 0.9059 0.9007 0.9007 87,700 -0.01(-0.85%)
Mar 27, 2007 0.9137 0.9137 0.9085 0.9085 153,379 +0.00(+0.00%)
Mar 26, 2007 0.9111 0.9137 0.9033 0.9085 324,143 -0.01(-0.57%)
Mar 23, 2007 0.9059 0.9163 0.9059 0.9137 97,745 +0.01(+0.86%)
Mar 22, 2007 0.9085 0.9111 0.9059 0.9059 179,264 -0.00(-0.28%)
Mar 21, 2007 0.9085 0.9163 0.9059 0.9085 99,290 +0.00(+0.00%)
Mar 20, 2007 0.9059 0.9085 0.9059 0.9085 67,224 +0.00(+0.29%)
Mar 19, 2007 0.9033 0.9085 0.8982 0.9059 124,789 +0.01(+0.86%)
Mar 16, 2007 0.8904 0.9033 0.8904 0.8982 113,971 +0.01(+0.58%)
Mar 15, 2007 0.9007 0.9033 0.8878 0.8930 178,491 -0.01(-0.58%)
Mar 14, 2007 0.9059 0.9111 0.8956 0.8982 100,063 -0.00(-0.28%)
Mar 13, 2007 0.9007 0.9111 0.9007 0.9007 144,493 +0.00(+0.00%)
Mar 12, 2007 0.9031 0.9137 0.8956 0.9007 180,423 +0.00(+0.00%)
Mar 09, 2007 0.9033 0.9033 0.8982 0.9007 158,787 +0.01(+0.58%)
Mar 08, 2007 0.8982 0.9047 0.8956 0.8956 139,470 +0.00(+0.29%)
Mar 07, 2007 0.8749 0.8930 0.8749 0.8930 146,038 +0.02(+2.07%)
Mar 06, 2007 0.8852 0.8904 0.8697 0.8749 316,030 +0.00(+0.30%)
Mar 05, 2007 0.9111 0.9111 0.8723 0.8723 341,915 -0.04(-4.26%)
Mar 02, 2007 0.9059 0.9137 0.9040 0.9111 77,269 +0.01(+0.57%)
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.