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: 7:00 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, 2005 0.8776 0.8853 0.8750 0.8853 32,835 +0.01(+0.88%)
Jun 29, 2005 0.8801 0.8853 0.8776 0.8776 76,874 -0.00(-0.29%)
Jun 28, 2005 0.8776 0.8879 0.8776 0.8801 124,389 -0.01(-0.87%)
Jun 27, 2005 0.8827 0.8905 0.8827 0.8879 137,910 -0.00(-0.29%)
Jun 24, 2005 0.8905 0.8931 0.8827 0.8905 174,995 +0.00(+0.29%)
Jun 23, 2005 0.8776 0.8905 0.8776 0.8879 124,003 +0.01(+1.18%)
Jun 22, 2005 0.8776 0.8853 0.8750 0.8776 229,850 +0.00(+0.00%)
Jun 21, 2005 0.8776 0.8853 0.8543 0.8776 125,934 -0.00(-0.29%)
Jun 20, 2005 0.8776 0.8827 0.8750 0.8801 177,312 -0.00(-0.29%)
Jun 17, 2005 0.8801 0.8879 0.8782 0.8827 91,553 -0.01(-0.58%)
Jun 16, 2005 0.8801 0.8905 0.8773 0.8879 172,290 +0.01(+1.18%)
Jun 15, 2005 0.8853 0.8924 0.8724 0.8776 320,631 -0.01(-1.17%)
Jun 14, 2005 0.8827 0.8957 0.8801 0.8879 169,973 +0.01(+0.59%)
Jun 13, 2005 0.8776 0.8983 0.8757 0.8827 179,244 +0.01(+0.59%)
Jun 10, 2005 0.8801 0.9060 0.8750 0.8776 64,126 +0.00(+0.00%)
Jun 09, 2005 0.8776 0.8853 0.8543 0.8776 112,414 -0.01(-0.59%)
Jun 08, 2005 0.8827 0.8957 0.8827 0.8827 154,134 -0.00(-0.29%)
Jun 07, 2005 0.8931 0.8931 0.8801 0.8853 184,266 -0.01(-0.58%)
Jun 06, 2005 0.8801 0.8905 0.8801 0.8905 59,876 +0.00(+0.29%)
Jun 03, 2005 0.8879 0.8931 0.8853 0.8879 66,057 -0.00(-0.29%)
Jun 02, 2005 0.8879 0.8905 0.8761 0.8905 117,822 +0.02(+1.78%)
Jun 01, 2005 0.8776 0.8879 0.8702 0.8750 212,466 +0.01(+0.60%)
May 31, 2005 0.8646 0.8750 0.8646 0.8698 166,110 -0.00(-0.30%)
May 27, 2005 0.8594 0.8750 0.8571 0.8724 318,699 +0.02(+1.81%)
May 26, 2005 0.8568 0.8594 0.8517 0.8568 92,712 -0.00(-0.30%)
May 25, 2005 0.8594 0.8620 0.8568 0.8594 108,937 -0.00(-0.30%)
May 24, 2005 0.8543 0.8620 0.8543 0.8620 110,482 +0.01(+0.91%)
May 23, 2005 0.8491 0.8568 0.8491 0.8543 166,110 +0.00(+0.30%)
May 20, 2005 0.8517 0.8568 0.8491 0.8517 117,822 +0.00(+0.00%)
May 19, 2005 0.8543 0.8594 0.8491 0.8517 79,192 -0.00(-0.30%)
May 18, 2005 0.8543 0.8620 0.8543 0.8543 197,014 -0.01(-0.60%)
May 17, 2005 0.8543 0.8594 0.8517 0.8594 83,827 +0.00(+0.00%)
May 16, 2005 0.8517 0.8620 0.8491 0.8594 144,090 +0.01(+0.91%)
May 13, 2005 0.8724 0.8724 0.8517 0.8517 150,271 -0.01(-1.50%)
May 12, 2005 0.8672 0.8724 0.8594 0.8646 86,531 +0.00(+0.00%)
May 11, 2005 0.8646 0.8646 0.8594 0.8646 54,854 +0.00(+0.30%)
May 10, 2005 0.8620 0.8646 0.8543 0.8620 96,961 +0.01(+0.60%)
May 09, 2005 0.8465 0.8594 0.8465 0.8568 95,030 +0.01(+1.22%)
May 06, 2005 0.8594 0.8597 0.8335 0.8465 312,132 -0.01(-1.21%)
May 05, 2005 0.8620 0.8646 0.8568 0.8568 165,723 -0.01(-0.60%)
May 04, 2005 0.8646 0.8698 0.8568 0.8620 232,167 -0.01(-0.60%)
May 03, 2005 0.8698 0.8853 0.8672 0.8672 157,997 -0.00(-0.30%)
May 02, 2005 0.8724 0.8776 0.8672 0.8698 94,644 -0.01(-0.59%)
Apr 29, 2005 0.8724 0.8879 0.8724 0.8750 156,838 -0.00(-0.29%)
Apr 28, 2005 0.8672 0.8801 0.8672 0.8776 397,891 +0.01(+0.89%)
Apr 27, 2005 0.8724 0.8853 0.8698 0.8698 278,137 -0.01(-1.18%)
Apr 26, 2005 0.8879 0.8879 0.8801 0.8801 42,879 -0.01(-0.87%)
Apr 25, 2005 0.8776 0.8905 0.8750 0.8879 98,120 +0.00(+0.00%)
Apr 22, 2005 0.8776 0.8879 0.8750 0.8879 118,594 +0.01(+1.18%)
Apr 21, 2005 0.8827 0.8957 0.8776 0.8776 91,940 -0.01(-1.17%)
Apr 20, 2005 0.8931 0.8983 0.8879 0.8879 114,345 -0.01(-0.58%)
Apr 19, 2005 0.8983 0.8983 0.8905 0.8931 99,279 -0.01(-0.86%)
Apr 18, 2005 0.8853 0.9164 0.8853 0.9008 254,573 +0.01(+0.87%)
Apr 15, 2005 0.8827 0.8958 0.8827 0.8931 239,507 +0.01(+0.88%)
Apr 14, 2005 0.8801 0.8905 0.8517 0.8853 602,632 +0.00(+0.26%)
Apr 13, 2005 0.8776 0.8957 0.8776 0.8830 142,159 -0.01(-1.13%)
Apr 12, 2005 0.8672 0.8931 0.8646 0.8931 262,299 +0.01(+1.17%)
Apr 11, 2005 0.8776 0.8827 0.8750 0.8827 260,367 +0.00(+0.00%)
Apr 08, 2005 0.8801 0.8905 0.8801 0.8827 168,427 +0.00(+0.00%)
Apr 07, 2005 0.8827 0.8879 0.8827 0.8827 113,572 +0.00(+0.00%)
Apr 06, 2005 0.8827 0.8905 0.8801 0.8827 154,134 -0.01(-0.58%)
Apr 05, 2005 0.8853 0.8905 0.8801 0.8879 91,167 -0.00(-0.29%)
Apr 04, 2005 0.8931 0.8957 0.8827 0.8905 131,342 +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 DalyCity.com & California Media Partners, LLC. All rights reserved.