Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

1.720 +0.020 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Jun 30, 2003 0.8827 0.8853 0.8750 0.8750 360,806 -0.01(-1.46%)
Jun 27, 2003 0.8983 0.8983 0.8776 0.8879 138,296 +0.00(+0.00%)
Jun 26, 2003 0.9138 0.9138 0.8853 0.8879 100,824 -0.01(-1.15%)
Jun 25, 2003 0.9086 0.9112 0.8957 0.8983 173,063 +0.00(+0.29%)
Jun 24, 2003 0.9034 0.9060 0.8879 0.8957 76,874 +0.00(+0.29%)
Jun 23, 2003 0.9241 0.9241 0.8931 0.8931 176,154 -0.02(-2.54%)
Jun 20, 2003 0.9267 0.9267 0.9112 0.9164 68,761 -0.01(-1.12%)
Jun 19, 2003 0.9138 0.9267 0.9086 0.9267 143,704 +0.02(+2.29%)
Jun 18, 2003 0.9034 0.9112 0.8983 0.9060 176,540 +0.00(+0.29%)
Jun 17, 2003 0.9060 0.9060 0.8983 0.9034 218,647 +0.00(+0.00%)
Jun 16, 2003 0.9060 0.9060 0.8983 0.9034 98,893 +0.00(+0.00%)
Jun 13, 2003 0.9008 0.9034 0.8931 0.9034 174,608 +0.00(+0.29%)
Jun 12, 2003 0.8931 0.9008 0.8853 0.9008 222,510 +0.01(+0.87%)
Jun 11, 2003 0.8931 0.8931 0.8801 0.8931 52,537 +0.00(+0.00%)
Jun 10, 2003 0.8905 0.8931 0.8853 0.8931 82,668 +0.01(+0.88%)
Jun 09, 2003 0.8879 0.8931 0.8853 0.8853 84,986 -0.01(-0.87%)
Jun 06, 2003 0.8879 0.8957 0.8827 0.8931 157,225 +0.00(+0.00%)
Jun 05, 2003 0.9008 0.9034 0.8827 0.8931 169,973 -0.01(-0.86%)
Jun 04, 2003 0.8750 0.9008 0.8724 0.9008 309,428 +0.02(+2.65%)
Jun 03, 2003 0.8646 0.8801 0.8646 0.8776 132,501 +0.01(+1.50%)
Jun 02, 2003 0.8672 0.8750 0.8620 0.8646 66,830 +0.00(+0.30%)
May 30, 2003 0.8672 0.8724 0.8620 0.8620 157,997 -0.01(-0.60%)
May 29, 2003 0.8801 0.8801 0.8672 0.8672 136,751 -0.01(-0.89%)
May 28, 2003 0.8672 0.8801 0.8672 0.8750 193,923 -0.02(-2.03%)
May 27, 2003 0.8905 0.8983 0.8827 0.8931 213,625 -0.01(-0.86%)
May 23, 2003 0.8957 0.9034 0.8879 0.9008 281,614 +0.01(+0.58%)
May 22, 2003 0.8983 0.9034 0.8957 0.8957 81,509 +0.00(+0.00%)
May 21, 2003 0.8983 0.9034 0.8931 0.8957 53,309 -0.01(-1.14%)
May 20, 2003 0.8879 0.9060 0.8879 0.9060 186,584 +0.01(+1.45%)
May 19, 2003 0.8853 0.8957 0.8827 0.8931 64,898 +0.01(+1.17%)
May 16, 2003 0.8879 0.8957 0.8827 0.8827 42,106 -0.01(-0.87%)
May 15, 2003 0.8957 0.9008 0.8879 0.8905 109,323 -0.01(-0.58%)
May 14, 2003 0.8983 0.9008 0.8931 0.8957 107,005 -0.01(-0.57%)
May 13, 2003 0.8905 0.9008 0.8905 0.9008 74,170 +0.01(+1.46%)
May 12, 2003 0.8905 0.9008 0.8853 0.8879 142,931 -0.00(-0.29%)
May 09, 2003 0.8957 0.9008 0.8879 0.8905 194,696 -0.01(-1.15%)
May 08, 2003 0.9008 0.9060 0.8931 0.9008 172,677 +0.01(+0.87%)
May 07, 2003 0.8983 0.8983 0.8879 0.8931 84,213 -0.01(-1.15%)
May 06, 2003 0.9138 0.9138 0.8879 0.9034 334,924 -0.01(-1.13%)
May 05, 2003 0.9008 0.9138 0.8983 0.9138 105,846 +0.00(+0.28%)
May 02, 2003 0.9060 0.9138 0.8931 0.9112 233,713 +0.01(+1.15%)
May 01, 2003 0.8827 0.9060 0.8827 0.9008 148,340 +0.01(+0.87%)
Apr 30, 2003 0.8724 0.8931 0.8698 0.8931 171,518 +0.02(+1.77%)
Apr 29, 2003 0.8698 0.8801 0.8672 0.8776 120,912 +0.00(+0.00%)
Apr 28, 2003 0.8724 0.8776 0.8620 0.8776 142,545 +0.01(+0.59%)
Apr 25, 2003 0.8750 0.8776 0.8620 0.8724 178,471 -0.00(-0.30%)
Apr 24, 2003 0.8698 0.8750 0.8672 0.8750 151,430 +0.00(+0.00%)
Apr 23, 2003 0.8672 0.8750 0.8672 0.8750 28,972 +0.01(+0.90%)
Apr 22, 2003 0.8620 0.8750 0.8620 0.8672 256,891 -0.01(-0.59%)
Apr 21, 2003 0.8698 0.8724 0.8620 0.8724 173,449 +0.00(+0.30%)
Apr 17, 2003 0.8620 0.8698 0.8568 0.8698 81,123 +0.01(+1.20%)
Apr 16, 2003 0.8491 0.8672 0.8491 0.8594 159,542 +0.01(+0.61%)
Apr 15, 2003 0.8465 0.8594 0.8465 0.8543 147,953 +0.01(+0.92%)
Apr 14, 2003 0.8543 0.8594 0.8465 0.8465 81,123 -0.00(-0.30%)
Apr 11, 2003 0.8491 0.8594 0.8439 0.8491 132,501 -0.01(-1.20%)
Apr 10, 2003 0.8465 0.8594 0.8439 0.8594 124,389 +0.01(+1.53%)
Apr 09, 2003 0.8439 0.8465 0.8413 0.8465 83,827 +0.00(+0.00%)
Apr 08, 2003 0.8465 0.8465 0.8413 0.8465 42,879 +0.01(+0.62%)
Apr 07, 2003 0.8439 0.8517 0.8413 0.8413 125,934 -0.01(-0.61%)
Apr 04, 2003 0.8413 0.8465 0.8413 0.8465 30,131 +0.00(+0.00%)
Apr 03, 2003 0.8413 0.8465 0.8413 0.8465 57,172 +0.01(+0.93%)
Apr 02, 2003 0.8335 0.8465 0.8335 0.8387 127,866 +0.00(+0.31%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.