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, 2015 1.123 1.127 1.101 1.127 114,176 +0.02(+1.53%)
Jun 29, 2015 1.110 1.114 1.089 1.110 107,139 -0.01(-0.76%)
Jun 26, 2015 1.118 1.118 1.114 1.118 58,397 -0.00(-0.38%)
Jun 25, 2015 1.144 1.144 1.118 1.123 304,584 -0.01(-1.12%)
Jun 24, 2015 1.131 1.139 1.131 1.135 73,449 +0.00(+0.37%)
Jun 23, 2015 1.135 1.139 1.131 1.131 93,735 +0.00(+0.00%)
Jun 22, 2015 1.131 1.135 1.131 1.131 43,557 +0.00(+0.38%)
Jun 19, 2015 1.135 1.135 1.126 1.127 63,980 -0.00(-0.37%)
Jun 18, 2015 1.131 1.132 1.131 1.131 33,753 -0.00(-0.37%)
Jun 17, 2015 1.131 1.135 1.123 1.135 81,657 +0.00(+0.00%)
Jun 16, 2015 1.127 1.135 1.123 1.135 126,469 +0.01(+0.54%)
Jun 15, 2015 1.117 1.130 1.117 1.129 117,295 -0.00(-0.37%)
Jun 12, 2015 1.138 1.138 1.129 1.133 40,168 -0.00(-0.37%)
Jun 11, 2015 1.133 1.138 1.129 1.138 116,556 +0.00(+0.37%)
Jun 10, 2015 1.129 1.138 1.121 1.133 88,607 +0.00(+0.00%)
Jun 09, 2015 1.138 1.138 1.121 1.133 100,571 -0.00(-0.37%)
Jun 08, 2015 1.150 1.150 1.138 1.138 67,945 -0.01(-0.73%)
Jun 05, 2015 1.150 1.150 1.142 1.146 77,339 +0.00(+0.00%)
Jun 04, 2015 1.142 1.150 1.142 1.146 68,129 +0.00(+0.00%)
Jun 03, 2015 1.167 1.192 1.146 1.146 129,027 +0.00(+0.00%)
Jun 02, 2015 1.150 1.154 1.138 1.146 232,674 +0.00(+0.00%)
Jun 01, 2015 1.146 1.154 1.142 1.146 106,958 -0.00(-0.37%)
May 29, 2015 1.154 1.159 1.133 1.150 376,568 +0.00(+0.00%)
May 28, 2015 1.142 1.154 1.133 1.150 118,236 +0.00(+0.37%)
May 27, 2015 1.146 1.150 1.142 1.146 87,339 +0.00(+0.00%)
May 26, 2015 1.154 1.159 1.146 1.146 87,394 -0.00(-0.37%)
May 22, 2015 1.154 1.150 1.150 1.150 48,837 -0.00(-0.36%)
May 21, 2015 1.159 1.163 1.154 1.154 75,650 +0.00(+0.00%)
May 20, 2015 1.159 1.163 1.154 1.154 61,384 -0.00(-0.36%)
May 19, 2015 1.163 1.165 1.159 1.159 81,634 -0.00(-0.36%)
May 18, 2015 1.159 1.167 1.159 1.163 167,921 +0.00(+0.00%)
May 15, 2015 1.159 1.171 1.159 1.163 95,692 +0.00(+0.00%)
May 14, 2015 1.163 1.167 1.154 1.163 68,369 +0.01(+0.73%)
May 13, 2015 1.163 1.164 1.154 1.154 59,171 -0.01(-1.08%)
May 12, 2015 1.159 1.167 1.159 1.167 27,129 +0.01(+0.89%)
May 11, 2015 1.161 1.165 1.157 1.157 114,740 -0.00(-0.36%)
May 08, 2015 1.161 1.165 1.161 1.161 32,730 +0.00(+0.00%)
May 07, 2015 1.157 1.161 1.148 1.161 75,568 -0.00(-0.32%)
May 06, 2015 1.161 1.165 1.160 1.165 38,680 +0.00(+0.32%)
May 05, 2015 1.177 1.177 1.157 1.161 64,241 -0.01(-0.71%)
May 04, 2015 1.182 1.182 1.169 1.169 68,781 -0.02(-1.40%)
May 01, 2015 1.161 1.186 1.161 1.186 55,024 +0.02(+2.15%)
Apr 30, 2015 1.169 1.169 1.161 1.161 45,004 -0.01(-0.71%)
Apr 29, 2015 1.161 1.169 1.157 1.169 32,677 +0.00(+0.36%)
Apr 28, 2015 1.165 1.169 1.165 1.165 16,795 -0.00(-0.36%)
Apr 27, 2015 1.157 1.169 1.157 1.169 74,905 +0.00(+0.36%)
Apr 24, 2015 1.165 1.168 1.157 1.165 66,197 +0.00(+0.36%)
Apr 23, 2015 1.161 1.169 1.161 1.161 48,124 -0.00(-0.06%)
Apr 22, 2015 1.157 1.162 1.157 1.161 60,422 +0.00(+0.00%)
Apr 21, 2015 1.153 1.165 1.153 1.161 103,220 +0.00(+0.42%)
Apr 20, 2015 1.157 1.165 1.153 1.157 70,810 +0.00(+0.00%)
Apr 17, 2015 1.161 1.161 1.157 1.157 37,402 +0.00(+0.00%)
Apr 16, 2015 1.157 1.161 1.157 1.157 25,077 -0.00(-0.36%)
Apr 15, 2015 1.157 1.161 1.148 1.161 61,540 +0.00(+0.00%)
Apr 14, 2015 1.157 1.161 1.144 1.161 150,044 +0.01(+0.61%)
Apr 13, 2015 1.145 1.154 1.141 1.154 86,096 +0.00(+0.36%)
Apr 10, 2015 1.145 1.154 1.145 1.150 65,201 +0.00(+0.36%)
Apr 09, 2015 1.141 1.150 1.141 1.145 90,688 +0.00(+0.36%)
Apr 08, 2015 1.145 1.146 1.140 1.141 85,221 -0.01(-0.72%)
Apr 07, 2015 1.145 1.150 1.141 1.150 75,297 +0.00(+0.36%)
Apr 06, 2015 1.141 1.150 1.137 1.145 172,486 +0.00(+0.00%)
Apr 02, 2015 1.133 1.145 1.145 1.145 105,432 +0.01(+1.09%)
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.