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 )

1.690 -0.010 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 13, 2024 1.715 1.715 1.686 1.696 42,777 +0.01(+0.59%)
May 10, 2024 1.715 1.715 1.676 1.686 57,418 -0.01(-0.59%)
May 09, 2024 1.686 1.696 1.677 1.696 26,073 +0.01(+0.59%)
May 08, 2024 1.686 1.692 1.676 1.686 33,373 -0.01(-0.37%)
May 07, 2024 1.686 1.696 1.686 1.692 9,928 +0.01(+0.31%)
May 06, 2024 1.666 1.696 1.666 1.687 79,591 +0.00(+0.06%)
May 03, 2024 1.666 1.686 1.666 1.686 73,438 +0.02(+1.13%)
May 02, 2024 1.666 1.676 1.666 1.667 28,674 +0.00(+0.06%)
May 01, 2024 1.656 1.666 1.641 1.666 37,379 +0.02(+0.98%)
Apr 30, 2024 1.646 1.663 1.641 1.650 59,476 -0.01(-0.38%)
Apr 29, 2024 1.636 1.666 1.636 1.656 60,181 +0.01(+0.60%)
Apr 26, 2024 1.636 1.656 1.636 1.646 59,716 +0.01(+0.61%)
Apr 25, 2024 1.636 1.645 1.626 1.636 37,235 -0.01(-0.60%)
Apr 24, 2024 1.648 1.651 1.636 1.646 17,398 +0.00(+0.00%)
Apr 23, 2024 1.646 1.656 1.636 1.646 84,848 -0.01(-0.60%)
Apr 22, 2024 1.656 1.656 1.631 1.656 34,818 +0.03(+1.54%)
Apr 19, 2024 1.626 1.634 1.626 1.631 15,980 +0.00(+0.29%)
Apr 18, 2024 1.616 1.636 1.611 1.626 87,466 +0.01(+0.61%)
Apr 17, 2024 1.616 1.631 1.606 1.616 64,348 +0.00(+0.00%)
Apr 16, 2024 1.646 1.646 1.616 1.616 21,348 -0.01(-0.32%)
Apr 15, 2024 1.651 1.656 1.618 1.621 62,694 -0.02(-1.20%)
Apr 12, 2024 1.661 1.661 1.641 1.641 33,825 -0.02(-1.18%)
Apr 11, 2024 1.661 1.661 1.651 1.661 17,369 +0.00(+0.00%)
Apr 10, 2024 1.671 1.680 1.661 1.661 54,251 -0.01(-0.59%)
Apr 09, 2024 1.671 1.680 1.671 1.671 74,442 -0.00(-0.23%)
Apr 08, 2024 1.690 1.690 1.671 1.674 20,011 -0.00(-0.06%)
Apr 05, 2024 1.675 1.677 1.671 1.675 16,756 +0.00(+0.29%)
Apr 04, 2024 1.671 1.680 1.661 1.671 53,277 +0.00(+0.00%)
Apr 03, 2024 1.680 1.680 1.671 1.671 39,083 +0.00(+0.00%)
Apr 02, 2024 1.690 1.690 1.671 1.671 12,681 -0.01(-0.58%)
Apr 01, 2024 1.680 1.700 1.680 1.680 114,289 -0.01(-0.87%)
Mar 28, 2024 1.700 1.700 1.680 1.695 38,565 +0.00(+0.29%)
Mar 27, 2024 1.700 1.695 1.690 1.690 12,560 +0.01(+0.58%)
Mar 26, 2024 1.690 1.690 1.680 1.680 27,126 +0.00(+0.00%)
Mar 25, 2024 1.671 1.700 1.671 1.680 47,124 +0.00(+0.00%)
Mar 22, 2024 1.671 1.690 1.671 1.680 90,586 -0.01(-0.58%)
Mar 21, 2024 1.680 1.700 1.680 1.690 35,501 +0.00(+0.00%)
Mar 20, 2024 1.680 1.690 1.680 1.690 11,738 +0.01(+0.58%)
Mar 19, 2024 1.680 1.690 1.680 1.680 5,982 -0.01(-0.58%)
Mar 18, 2024 1.671 1.690 1.671 1.690 31,949 +0.01(+0.58%)
Mar 15, 2024 1.690 1.690 1.671 1.680 14,869 -0.01(-0.58%)
Mar 14, 2024 1.680 1.690 1.671 1.690 56,980 +0.00(+0.00%)
Mar 13, 2024 1.680 1.700 1.680 1.690 28,318 +0.00(+0.00%)
Mar 12, 2024 1.690 1.690 1.671 1.690 22,802 +0.02(+1.16%)
Mar 11, 2024 1.666 1.679 1.666 1.671 31,527 -0.00(-0.29%)
Mar 08, 2024 1.666 1.685 1.666 1.676 33,479 +0.00(+0.03%)
Mar 07, 2024 1.695 1.695 1.666 1.675 47,388 -0.01(-0.32%)
Mar 06, 2024 1.676 1.685 1.667 1.681 51,009 +0.00(+0.29%)
Mar 05, 2024 1.666 1.695 1.666 1.676 106,064 +0.00(+0.29%)
Mar 04, 2024 1.695 1.695 1.666 1.671 30,123 -0.01(-0.87%)
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.