Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

1.760 -0.010 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 31, 2002 0.7074 0.7094 0.7033 0.7094 264,240 -0.01(-0.84%)
May 28, 2002 0.7094 0.7154 0.7074 0.7154 180,141 +0.01(+0.85%)
May 27, 2002 0.7094 0.7154 0.7094 0.7094 292,107 +0.00(+0.00%)
May 24, 2002 0.7094 0.7154 0.7094 0.7094 292,107 -0.00(-0.28%)
May 23, 2002 0.7154 0.7154 0.7094 0.7114 166,705 -0.00(-0.56%)
May 22, 2002 0.7114 0.7174 0.7114 0.7154 181,634 -0.00(-0.28%)
May 21, 2002 0.7174 0.7174 0.7114 0.7174 131,871 +0.00(+0.00%)
May 20, 2002 0.7154 0.7174 0.7134 0.7174 126,895 +0.00(+0.56%)
May 17, 2002 0.7134 0.7174 0.7134 0.7134 945,493 -0.00(-0.28%)
May 16, 2002 0.7154 0.7214 0.7154 0.7154 182,131 -0.00(-0.56%)
May 15, 2002 0.7154 0.7214 0.7154 0.7194 353,813 +0.00(+0.56%)
May 14, 2002 0.7214 0.7214 0.7154 0.7154 87,084 -0.00(-0.28%)
May 13, 2002 0.7154 0.7194 0.7154 0.7174 167,700 +0.00(+0.28%)
May 10, 2002 0.7154 0.7174 0.7134 0.7154 111,966 +0.00(+0.28%)
May 09, 2002 0.7154 0.7174 0.7114 0.7134 109,478 -0.00(-0.56%)
May 08, 2002 0.7194 0.7194 0.7114 0.7174 105,497 +0.01(+0.85%)
May 07, 2002 0.7174 0.7174 0.7074 0.7114 381,183 -0.01(-0.84%)
May 06, 2002 0.7074 0.7174 0.7053 0.7174 182,131 +0.01(+1.13%)
May 03, 2002 0.7114 0.7154 0.7074 0.7094 177,155 -0.00(-0.56%)
May 02, 2002 0.7134 0.7134 0.7094 0.7134 2,338,851 +0.00(+0.57%)
May 01, 2002 0.7053 0.7134 0.7053 0.7094 126,397 +0.00(+0.57%)
Apr 30, 2002 0.7114 0.7134 0.7053 0.7053 298,079 +0.00(+0.00%)
Apr 29, 2002 0.7134 0.7154 0.7053 0.7053 454,832 -0.00(-0.57%)
Apr 26, 2002 0.7074 0.7174 0.7074 0.7094 264,738 -0.01(-0.84%)
Apr 25, 2002 0.7194 0.7254 0.7154 0.7154 485,187 -0.01(-0.84%)
Apr 24, 2002 0.7214 0.7254 0.7194 0.7214 176,657 +0.00(+0.00%)
Apr 23, 2002 0.7154 0.7234 0.7154 0.7214 122,416 +0.00(+0.56%)
Apr 22, 2002 0.7174 0.7214 0.7154 0.7174 240,354 +0.01(+0.85%)
Apr 19, 2002 0.7114 0.7194 0.7094 0.7114 225,425 +0.00(+0.00%)
Apr 18, 2002 0.7134 0.7154 0.7074 0.7114 646,916 +0.00(+0.57%)
Apr 17, 2002 0.7154 0.7154 0.7074 0.7074 82,606 -0.01(-0.84%)
Apr 16, 2002 0.7154 0.7154 0.7094 0.7134 78,127 +0.01(+0.85%)
Apr 15, 2002 0.7174 0.7174 0.7033 0.7074 174,169 -0.00(-0.28%)
Apr 12, 2002 0.7214 0.7254 0.7074 0.7094 397,107 -0.01(-1.67%)
Apr 11, 2002 0.7174 0.7214 0.7174 0.7214 48,767 +0.00(+0.56%)
Apr 10, 2002 0.7194 0.7234 0.7174 0.7174 129,880 -0.00(-0.28%)
Apr 09, 2002 0.7254 0.7315 0.7194 0.7194 361,277 -0.01(-1.10%)
Apr 08, 2002 0.7295 0.7315 0.7254 0.7275 80,615 +0.00(+0.00%)
Apr 05, 2002 0.7275 0.7295 0.7234 0.7275 116,444 +0.00(+0.28%)
Apr 04, 2002 0.7315 0.7315 0.7254 0.7254 156,752 -0.01(-0.82%)
Apr 03, 2002 0.7315 0.7315 0.7254 0.7315 113,459 +0.00(+0.55%)
Apr 02, 2002 0.7335 0.7335 0.7275 0.7275 74,146 -0.01(-0.82%)
Apr 01, 2002 0.7335 0.7335 0.7275 0.7335 135,354 +0.01(+0.83%)
Mar 29, 2002 0.7355 0.7375 0.7275 0.7275 245,330 +0.00(+0.00%)
Mar 28, 2002 0.7355 0.7375 0.7275 0.7275 245,330 -0.01(-1.36%)
Mar 27, 2002 0.7415 0.7415 0.7295 0.7375 244,335 +0.00(+0.00%)
Mar 26, 2002 0.7375 0.7375 0.7315 0.7375 266,230 -0.01(-0.81%)
Mar 25, 2002 0.7395 0.7455 0.7335 0.7435 320,970 +0.00(+0.54%)
Mar 22, 2002 0.7435 0.7435 0.7315 0.7395 219,453 +0.01(+0.82%)
Mar 21, 2002 0.7435 0.7455 0.7335 0.7335 156,752 -0.01(-1.35%)
Mar 20, 2002 0.7475 0.7475 0.7335 0.7435 220,449 -0.00(-0.27%)
Mar 19, 2002 0.7375 0.7475 0.7355 0.7455 127,890 +0.01(+1.09%)
Mar 18, 2002 0.7475 0.7475 0.7375 0.7375 84,596 -0.01(-1.34%)
Mar 15, 2002 0.7295 0.7475 0.7295 0.7475 132,866 +0.02(+2.48%)
Mar 14, 2002 0.7415 0.7415 0.7295 0.7295 76,634 -0.00(-0.27%)
Mar 13, 2002 0.7435 0.7435 0.7315 0.7315 98,530 -0.01(-1.62%)
Mar 12, 2002 0.7415 0.7435 0.7335 0.7435 129,383 +0.00(+0.54%)
Mar 11, 2002 0.7395 0.7415 0.7395 0.7395 6,170,587 +0.00(+0.55%)
Mar 08, 2002 0.7375 0.7395 0.7335 0.7355 84,099 +0.00(+0.00%)
Mar 07, 2002 0.7335 0.7375 0.7275 0.7355 80,615 +0.01(+1.39%)
Mar 06, 2002 0.7415 0.7415 0.7254 0.7254 192,084 -0.00(-0.55%)
Mar 05, 2002 0.7355 0.7435 0.7295 0.7295 244,832 -0.02(-2.42%)
Mar 04, 2002 0.7335 0.7475 0.7335 0.7475 126,397 +0.01(+0.81%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.