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 )

1.680 -0.020 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 24, 2011 0.9237 0.9237 0.9148 0.9207 146,576 +0.00(+0.00%)
May 23, 2011 0.9178 0.9237 0.9148 0.9207 152,002 +0.00(+0.00%)
May 20, 2011 0.9237 0.9237 0.9148 0.9207 75,599 +0.00(+0.00%)
May 19, 2011 0.9207 0.9237 0.9148 0.9207 141,739 +0.00(+0.05%)
May 18, 2011 0.9178 0.9207 0.9118 0.9203 92,158 +0.01(+0.94%)
May 17, 2011 0.9118 0.9237 0.9118 0.9118 318,161 +0.00(+0.00%)
May 16, 2011 0.9148 0.9237 0.9118 0.9118 247,974 -0.00(-0.33%)
May 13, 2011 0.9088 0.9148 0.9088 0.9148 148,998 +0.00(+0.33%)
May 12, 2011 0.9028 0.9118 0.9028 0.9118 202,343 +0.01(+1.33%)
May 11, 2011 0.9178 0.9178 0.8759 0.8998 780,849 -0.02(-1.95%)
May 10, 2011 0.9058 0.9178 0.9028 0.9178 165,449 +0.01(+1.05%)
May 09, 2011 0.9052 0.9082 0.9052 0.9082 158,885 -0.00(-0.33%)
May 06, 2011 0.9082 0.9112 0.9023 0.9112 130,599 +0.01(+0.99%)
May 05, 2011 0.9052 0.9082 0.8993 0.9023 177,645 -0.00(-0.07%)
May 04, 2011 0.9052 0.9082 0.9023 0.9028 97,559 +0.00(+0.07%)
May 03, 2011 0.9023 0.9052 0.8993 0.9023 117,091 -0.00(-0.33%)
May 02, 2011 0.9052 0.9052 0.8963 0.9052 289,046 +0.01(+0.99%)
Apr 29, 2011 0.8963 0.8963 0.8933 0.8963 279,807 +0.00(+0.00%)
Apr 28, 2011 0.8963 0.8963 0.8928 0.8963 107,883 +0.00(+0.00%)
Apr 27, 2011 0.8904 0.8963 0.8904 0.8963 187,969 +0.00(+0.33%)
Apr 26, 2011 0.8963 0.8993 0.8904 0.8933 315,044 -0.00(-0.33%)
Apr 25, 2011 0.8963 0.8963 0.8933 0.8963 215,345 +0.00(+0.33%)
Apr 21, 2011 0.8933 0.8963 0.8904 0.8933 85,915 -0.00(-0.33%)
Apr 20, 2011 0.8904 0.8963 0.8904 0.8963 193,457 +0.01(+0.67%)
Apr 19, 2011 0.8933 0.8963 0.8904 0.8904 186,237 +0.00(+0.33%)
Apr 18, 2011 0.8874 0.8904 0.8815 0.8874 113,634 +0.00(+0.00%)
Apr 15, 2011 0.8904 0.8963 0.8874 0.8874 206,578 -0.01(-0.66%)
Apr 14, 2011 0.8963 0.8963 0.8904 0.8933 96,892 +0.00(+0.00%)
Apr 13, 2011 0.8874 0.8963 0.8874 0.8933 152,736 +0.00(+0.33%)
Apr 12, 2011 0.8844 0.8904 0.8785 0.8904 154,902 +0.01(+0.67%)
Apr 11, 2011 0.8963 0.8993 0.8844 0.8844 278,773 -0.01(-0.93%)
Apr 08, 2011 0.8928 0.8986 0.8928 0.8928 266,102 +0.00(+0.00%)
Apr 07, 2011 0.8957 0.9016 0.8898 0.8927 242,310 -0.00(-0.33%)
Apr 06, 2011 0.8957 0.8986 0.8928 0.8957 145,151 +0.01(+0.66%)
Apr 05, 2011 0.9016 0.9016 0.8898 0.8898 160,057 -0.01(-0.66%)
Apr 04, 2011 0.8957 0.9045 0.8928 0.8957 116,800 -0.00(-0.33%)
Apr 01, 2011 0.9016 0.9016 0.8898 0.8986 103,880 +0.00(+0.00%)
Mar 31, 2011 0.8957 0.8986 0.8928 0.8986 97,305 +0.00(+0.33%)
Mar 30, 2011 0.8928 0.8957 0.8869 0.8957 69,940 +0.01(+1.00%)
Mar 29, 2011 0.8898 0.8957 0.8869 0.8869 108,872 +0.00(+0.00%)
Mar 28, 2011 0.8957 0.8957 0.8869 0.8869 99,549 -0.01(-0.99%)
Mar 25, 2011 0.8869 0.8957 0.8869 0.8957 74,630 +0.01(+1.33%)
Mar 24, 2011 0.8839 0.8957 0.8839 0.8839 250,361 -0.00(-0.33%)
Mar 23, 2011 0.8810 0.8898 0.8810 0.8869 151,911 +0.00(+0.33%)
Mar 22, 2011 0.8869 0.8898 0.8780 0.8839 150,639 -0.00(-0.33%)
Mar 21, 2011 0.8866 0.8869 0.8810 0.8869 74,226 +0.01(+0.67%)
Mar 18, 2011 0.8810 0.8810 0.8751 0.8810 44,478 +0.01(+1.21%)
Mar 17, 2011 0.8692 0.8751 0.8692 0.8704 63,226 +0.01(+0.76%)
Mar 16, 2011 0.8780 0.8800 0.8545 0.8639 127,356 -0.01(-0.95%)
Mar 15, 2011 0.8721 0.8774 0.8633 0.8722 112,344 -0.01(-0.67%)
Mar 14, 2011 0.8898 0.8898 0.8750 0.8780 269,602 -0.01(-1.32%)
Mar 11, 2011 0.8928 0.8928 0.8839 0.8898 250,643 +0.00(+0.00%)
Mar 10, 2011 0.8898 0.8928 0.8839 0.8898 118,721 +0.00(+0.33%)
Mar 09, 2011 0.8839 0.8928 0.8839 0.8869 84,751 -0.01(-0.59%)
Mar 08, 2011 0.8863 0.8922 0.8863 0.8922 159,510 +0.00(+0.33%)
Mar 07, 2011 0.8863 0.8892 0.8834 0.8892 73,740 +0.01(+0.66%)
Mar 04, 2011 0.8922 0.8951 0.8834 0.8834 104,730 -0.01(-0.98%)
Mar 03, 2011 0.8922 0.8922 0.8834 0.8922 138,838 +0.00(+0.00%)
Mar 02, 2011 0.8805 0.8922 0.8805 0.8922 124,332 +0.01(+0.66%)
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.