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 (%)
Sep 30, 2022 1.434 1.442 1.392 1.442 93,929 +0.01(+0.88%)
Sep 29, 2022 1.400 1.442 1.400 1.430 51,096 -0.02(-1.45%)
Sep 28, 2022 1.408 1.451 1.402 1.451 43,721 +0.05(+3.30%)
Sep 27, 2022 1.417 1.425 1.400 1.404 29,190 -0.02(-1.48%)
Sep 26, 2022 1.425 1.447 1.417 1.425 180,065 -0.01(-0.59%)
Sep 23, 2022 1.442 1.476 1.434 1.434 128,895 -0.05(-3.41%)
Sep 22, 2022 1.493 1.501 1.476 1.484 78,224 -0.03(-1.68%)
Sep 21, 2022 1.518 1.522 1.510 1.510 15,868 -0.00(-0.28%)
Sep 20, 2022 1.535 1.543 1.510 1.514 38,798 -0.02(-1.37%)
Sep 19, 2022 1.535 1.543 1.535 1.535 30,657 +0.00(+0.00%)
Sep 16, 2022 1.535 1.543 1.535 1.535 13,054 -0.01(-0.82%)
Sep 15, 2022 1.602 1.602 1.543 1.548 36,016 -0.02(-1.34%)
Sep 14, 2022 1.586 1.586 1.569 1.569 59,771 -0.02(-1.06%)
Sep 13, 2022 1.602 1.636 1.586 1.586 104,767 -0.02(-1.03%)
Sep 12, 2022 1.631 1.631 1.598 1.602 44,276 -0.00(-0.22%)
Sep 09, 2022 1.598 1.606 1.596 1.606 11,274 +0.02(+1.02%)
Sep 08, 2022 1.623 1.623 1.564 1.590 139,847 +0.00(+0.00%)
Sep 07, 2022 1.573 1.606 1.573 1.590 25,261 +0.01(+0.53%)
Sep 06, 2022 1.590 1.605 1.581 1.581 36,783 -0.02(-1.05%)
Sep 02, 2022 1.590 1.614 1.590 1.598 49,600 +0.00(+0.08%)
Sep 01, 2022 1.648 1.648 1.581 1.597 116,471 -0.03(-2.13%)
Aug 31, 2022 1.673 1.673 1.623 1.631 43,768 -0.01(-0.51%)
Aug 30, 2022 1.656 1.682 1.631 1.640 27,091 -0.02(-1.01%)
Aug 29, 2022 1.648 1.665 1.648 1.656 35,681 -0.00(-0.25%)
Aug 26, 2022 1.665 1.682 1.656 1.661 40,920 -0.03(-1.73%)
Aug 25, 2022 1.682 1.707 1.682 1.690 20,524 +0.01(+0.50%)
Aug 24, 2022 1.682 1.690 1.673 1.682 54,050 +0.00(+0.00%)
Aug 23, 2022 1.682 1.690 1.682 1.682 17,704 +0.00(+0.00%)
Aug 22, 2022 1.707 1.707 1.682 1.682 40,929 -0.03(-1.95%)
Aug 19, 2022 1.723 1.765 1.715 1.715 46,081 -0.03(-1.91%)
Aug 18, 2022 1.723 1.782 1.723 1.748 60,462 -0.02(-0.95%)
Aug 17, 2022 1.774 1.774 1.748 1.765 35,761 -0.01(-0.47%)
Aug 16, 2022 1.799 1.799 1.763 1.774 34,309 +0.00(+0.22%)
Aug 15, 2022 1.753 1.778 1.753 1.770 22,547 +0.00(+0.00%)
Aug 12, 2022 1.778 1.781 1.761 1.770 108,044 -0.01(-0.47%)
Aug 11, 2022 1.770 1.786 1.770 1.778 48,335 +0.01(+0.47%)
Aug 10, 2022 1.778 1.778 1.766 1.770 27,687 +0.03(+1.91%)
Aug 09, 2022 1.745 1.761 1.736 1.736 31,478 -0.02(-0.95%)
Aug 08, 2022 1.753 1.770 1.753 1.753 38,697 +0.00(+0.00%)
Aug 05, 2022 1.761 1.761 1.745 1.753 18,494 +0.00(+0.00%)
Aug 04, 2022 1.728 1.761 1.728 1.753 51,625 +0.01(+0.48%)
Aug 03, 2022 1.720 1.761 1.720 1.745 104,946 +0.02(+1.45%)
Aug 02, 2022 1.711 1.720 1.711 1.720 24,403 +0.01(+0.48%)
Aug 01, 2022 1.686 1.720 1.678 1.711 153,777 +0.03(+1.98%)
Jul 29, 2022 1.662 1.686 1.661 1.678 75,098 +0.02(+1.00%)
Jul 28, 2022 1.645 1.670 1.645 1.662 49,071 +0.02(+1.01%)
Jul 27, 2022 1.645 1.645 1.629 1.645 27,493 +0.02(+1.28%)
Jul 26, 2022 1.637 1.637 1.620 1.624 26,471 -0.00(-0.26%)
Jul 25, 2022 1.628 1.645 1.620 1.628 10,694 +0.00(+0.00%)
Jul 22, 2022 1.620 1.645 1.620 1.628 24,291 +0.01(+0.51%)
Jul 21, 2022 1.603 1.645 1.603 1.620 103,172 +0.01(+0.52%)
Jul 20, 2022 1.603 1.636 1.603 1.612 76,114 +0.00(+0.00%)
Jul 19, 2022 1.587 1.620 1.587 1.612 57,872 +0.02(+1.39%)
Jul 18, 2022 1.599 1.606 1.583 1.590 82,723 -0.00(-0.08%)
Jul 15, 2022 1.583 1.591 1.575 1.591 10,179 +0.02(+1.05%)
Jul 14, 2022 1.581 1.581 1.566 1.574 23,034 -0.01(-0.73%)
Jul 13, 2022 1.574 1.594 1.566 1.586 43,471 -0.01(-0.56%)
Jul 12, 2022 1.583 1.607 1.583 1.595 31,429 +0.01(+0.78%)
Jul 11, 2022 1.591 1.599 1.582 1.583 31,820 -0.01(-0.52%)
Jul 08, 2022 1.613 1.613 1.566 1.591 531,385 -0.02(-1.03%)
Jul 07, 2022 1.591 1.624 1.591 1.607 40,779 +0.02(+1.04%)
Jul 06, 2022 1.583 1.616 1.583 1.591 73,512 +0.00(+0.00%)
Jul 05, 2022 1.607 1.607 1.574 1.591 85,531 +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.