La bourse est fermée

MFS Intermediate High Income Fund (CIF)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1,70000,0000 (0,00 %)
À partir de 12:36PM EDT. Marché ouvert.
Durée:
02 juil. 2023 - 02 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juil. 20241,69001,71001,69001,70001,700026 142
01 juil. 20241,69001,70001,69001,70001,700023 500
28 juin 20241,71001,71001,69001,70001,700027 100
27 juin 20241,71001,71001,69001,70001,70009 200
26 juin 20241,70001,70001,69001,70001,700016 000
25 juin 20241,70001,71001,68001,71001,710053 200
24 juin 20241,71001,71001,69001,70001,700032 000
21 juin 20241,68001,70001,67001,69001,690073 500
20 juin 20241,69001,69001,67001,69001,6900113 300
18 juin 20241,69001,70001,68001,69001,690021 100
18 juin 20240.015 Dividende
17 juin 20241,69001,70001,69001,70001,685012 200
14 juin 20241,71001,71001,69001,69001,675131 600
13 juin 20241,72001,72001,69001,71001,694966 200
12 juin 20241,70001,72001,70001,72001,704835 800
11 juin 20241,71001,71001,69001,70001,685015 300
10 juin 20241,70001,71001,69001,70001,6850104 400
07 juin 20241,68001,70001,68001,70001,6850151 100
06 juin 20241,69001,69001,68001,68001,665235 800
05 juin 20241,68001,70001,68001,70001,685019 300
04 juin 20241,68001,69001,67001,68001,665227 200
03 juin 20241,67001,73001,67001,69001,675156 600
31 mai 20241,69001,69001,66001,67001,6553104 900
30 mai 20241,68001,68001,66001,67001,655356 700
29 mai 20241,67001,68001,66001,66001,6454103 900
28 mai 20241,68001,69001,67001,68001,665214 400
24 mai 20241,69001,70001,68001,69001,675129 900
23 mai 20241,70001,70001,68001,68001,665223 800
22 mai 20241,70001,71001,69001,69001,675180 000
21 mai 20241,70001,70001,68001,69001,675160 800
20 mai 20241,70001,70001,67001,68001,6652191 400
17 mai 20241,70001,70001,69001,70001,68508 800
16 mai 20241,70001,70001,69001,70001,685041 800
15 mai 20241,70001,71001,69001,70001,685042 000
14 mai 20241,70001,70001,68001,69001,675114 600
14 mai 20240.014 Dividende
13 mai 20241,73001,73001,70001,71001,681042 300
10 mai 20241,73001,73001,69001,70001,671256 900
09 mai 20241,70001,71001,69001,71001,681025 800
08 mai 20241,70001,71001,69001,70001,671233 100
07 mai 20241,70001,71001,70001,71001,68109 800
06 mai 20241,68001,71001,68001,70001,671278 900
03 mai 20241,68001,70001,68001,70001,671272 800
02 mai 20241,68001,69001,68001,68001,651528 400
01 mai 20241,67001,68001,66001,68001,651537 100
30 avr. 20241,66001,68001,66001,66001,631959 000
29 avr. 20241,65001,68001,65001,67001,641759 700
26 avr. 20241,65001,67001,65001,66001,631959 200
25 avr. 20241,65001,66001,64001,65001,622136 900
24 avr. 20241,66001,67001,65001,66001,631917 300
23 avr. 20241,66001,67001,65001,66001,631984 100
22 avr. 20241,67001,67001,65001,67001,641734 500
19 avr. 20241,64001,65001,64001,64001,612215 800
18 avr. 20241,63001,65001,63001,64001,612286 700
17 avr. 20241,63001,65001,62001,63001,602463 800
16 avr. 20241,66001,66001,63001,63001,602421 200
16 avr. 20240.015 Dividende
15 avr. 20241,68001,69001,65001,65001,607361 600
12 avr. 20241,69001,69001,67001,67001,626833 200
11 avr. 20241,69001,69001,68001,69001,646317 100
10 avr. 20241,70001,71001,69001,69001,646353 300
09 avr. 20241,70001,71001,70001,70001,656073 100
08 avr. 20241,72001,72001,70001,70001,656019 700
05 avr. 20241,71001,71001,70001,71001,665816 500
04 avr. 20241,70001,71001,69001,70001,656052 400
03 avr. 20241,71001,71001,70001,70001,656038 400
02 avr. 20241,72001,72001,70001,70001,656012 500
01 avr. 20241,71001,73001,71001,71001,6658112 300
28 mars 20241,73001,73001,71001,73001,685237 900
27 mars 20241,73001,73001,72001,72001,675512 300
26 mars 20241,72001,72001,71001,71001,665826 700
25 mars 20241,70001,73001,70001,71001,665846 300
22 mars 20241,70001,72001,70001,71001,665889 000
21 mars 20241,71001,73001,71001,72001,675534 900
20 mars 20241,71001,72001,71001,72001,675511 500
19 mars 20241,71001,72001,71001,71001,66585 900
18 mars 20241,70001,72001,70001,72001,675531 400
15 mars 20241,72001,72001,70001,71001,665814 600
14 mars 20241,71001,72001,70001,72001,675556 000
13 mars 20241,71001,73001,71001,72001,675527 800
12 mars 20241,72001,72001,70001,72001,675522 400
12 mars 20240.015 Dividende
11 mars 20241,71001,72001,71001,72001,660930 700
08 mars 20241,71001,73001,71001,72001,660932 600
07 mars 20241,74001,74001,71001,72001,660946 200
06 mars 20241,72001,73001,71001,73001,670549 700
05 mars 20241,71001,74001,71001,72001,6609103 300
04 mars 20241,74001,74001,71001,72001,660929 300
01 mars 20241,72001,73001,72001,73001,670529 400
29 févr. 20241,73001,73001,71001,73001,670556 600
28 févr. 20241,71001,72001,71001,71001,65129 900
27 févr. 20241,70001,72001,70001,71001,651255 400
26 févr. 20241,70001,71001,69001,69001,631943 300
23 févr. 20241,70001,72001,70001,70001,641638 300
22 févr. 20241,72001,72001,70001,70001,641634 500
21 févr. 20241,72001,72001,70001,71001,651232 000
20 févr. 20241,71001,72001,70001,71001,651227 800
16 févr. 20241,73001,73001,71001,71001,651237 800
15 févr. 20241,72001,73001,72001,72001,660937 800
14 févr. 20241,71001,73001,71001,72001,660928 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...