NYSE:CIF
Colonial Intermediate High Income Fund Stock Price (Quote)
$1.71
+0.0100 (+0.588%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.62 | $1.71 | Thursday, 9th May 2024 CIF stock ended at $1.71. This is 0.588% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.10% from a day low at $1.69 to a day high of $1.71. |
| 90 days | $1.62 | $1.77 | |
| 52 weeks | $1.47 | $1.77 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $1.70 | $1.71 | $1.69 | $1.71 | 25 848 |
| May 08, 2024 | $1.70 | $1.71 | $1.69 | $1.70 | 33 067 |
| May 07, 2024 | $1.70 | $1.71 | $1.70 | $1.71 | 9 715 |
| May 06, 2024 | $1.68 | $1.71 | $1.68 | $1.70 | 78 917 |
| May 03, 2024 | $1.68 | $1.70 | $1.68 | $1.70 | 72 810 |
| May 02, 2024 | $1.68 | $1.69 | $1.68 | $1.68 | 28 432 |
| May 01, 2024 | $1.67 | $1.68 | $1.66 | $1.68 | 37 063 |
| Apr 30, 2024 | $1.66 | $1.68 | $1.66 | $1.66 | 58 973 |
| Apr 29, 2024 | $1.65 | $1.68 | $1.65 | $1.67 | 59 592 |
| Apr 26, 2024 | $1.65 | $1.67 | $1.65 | $1.66 | 59 210 |
| Apr 25, 2024 | $1.65 | $1.66 | $1.64 | $1.65 | 36 820 |
| Apr 24, 2024 | $1.66 | $1.67 | $1.65 | $1.66 | 17 251 |
| Apr 23, 2024 | $1.66 | $1.67 | $1.65 | $1.66 | 84 130 |
| Apr 22, 2024 | $1.67 | $1.67 | $1.65 | $1.67 | 34 523 |
| Apr 19, 2024 | $1.64 | $1.65 | $1.64 | $1.64 | 15 845 |
| Apr 18, 2024 | $1.63 | $1.65 | $1.63 | $1.64 | 86 625 |
| Apr 17, 2024 | $1.63 | $1.65 | $1.62 | $1.63 | 63 803 |
| Apr 16, 2024 | $1.66 | $1.66 | $1.63 | $1.63 | 21 168 |
| Apr 15, 2024 | $1.68 | $1.69 | $1.65 | $1.65 | 61 606 |
| Apr 12, 2024 | $1.69 | $1.69 | $1.67 | $1.67 | 33 229 |
| Apr 11, 2024 | $1.69 | $1.69 | $1.68 | $1.69 | 17 068 |
| Apr 10, 2024 | $1.70 | $1.71 | $1.69 | $1.69 | 53 311 |
| Apr 09, 2024 | $1.70 | $1.71 | $1.70 | $1.70 | 73 147 |
| Apr 08, 2024 | $1.72 | $1.72 | $1.70 | $1.70 | 19 665 |
| Apr 05, 2024 | $1.71 | $1.71 | $1.70 | $1.71 | 16 466 |
