Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Intermediate High Income Fund (NY: CIF )

1.691 +0.011 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 29, 2021 1.867 1.874 1.834 1.838 84,547 -0.02(-1.18%)
Jan 28, 2021 1.867 1.867 1.830 1.860 82,147 +0.01(+0.40%)
Jan 27, 2021 1.860 1.867 1.816 1.852 93,189 +0.01(+0.80%)
Jan 26, 2021 1.845 1.852 1.824 1.838 80,101 +0.00(+0.00%)
Jan 25, 2021 1.823 1.838 1.816 1.838 110,601 +0.01(+0.80%)
Jan 22, 2021 1.830 1.834 1.823 1.823 74,849 -0.02(-1.19%)
Jan 21, 2021 1.874 1.874 1.823 1.845 160,118 +0.01(+0.80%)
Jan 20, 2021 1.823 1.852 1.823 1.830 77,827 +0.01(+0.81%)
Jan 19, 2021 1.830 1.860 1.816 1.816 101,518 +0.01(+0.39%)
Jan 15, 2021 1.830 1.845 1.794 1.809 207,750 -0.02(-1.19%)
Jan 14, 2021 1.845 1.887 1.830 1.830 74,961 -0.01(-0.79%)
Jan 13, 2021 1.852 1.873 1.838 1.845 94,216 -0.01(-0.78%)
Jan 12, 2021 1.845 1.867 1.845 1.859 69,485 +0.00(+0.00%)
Jan 11, 2021 1.838 1.867 1.838 1.859 104,599 +0.01(+0.39%)
Jan 08, 2021 1.859 1.888 1.845 1.852 77,510 -0.01(-0.39%)
Jan 07, 2021 1.896 1.896 1.852 1.859 66,456 -0.01(-0.77%)
Jan 06, 2021 1.874 1.874 1.859 1.874 33,297 +0.01(+0.39%)
Jan 05, 2021 1.859 1.867 1.845 1.867 75,610 +0.02(+1.18%)
Jan 04, 2021 1.859 1.859 1.838 1.845 63,474 +0.00(+0.00%)
Dec 31, 2020 1.845 1.845 1.845 159,635 -0.01(-0.78%)
Dec 30, 2020 1.823 1.903 1.823 1.859 159,635 +0.01(+0.79%)
Dec 29, 2020 1.794 1.859 1.772 1.845 122,710 +0.07(+3.67%)
Dec 28, 2020 1.787 1.806 1.780 1.780 37,030 -0.01(-0.59%)
Dec 24, 2020 1.787 1.801 1.780 1.790 43,229 -0.00(-0.22%)
Dec 23, 2020 1.780 1.794 1.769 1.794 47,953 +0.01(+0.41%)
Dec 22, 2020 1.772 1.794 1.772 1.787 43,740 +0.00(+0.00%)
Dec 21, 2020 1.801 1.809 1.765 1.787 77,481 +0.01(+0.41%)
Dec 18, 2020 1.794 1.816 1.765 1.780 80,126 -0.01(-0.41%)
Dec 17, 2020 1.794 1.809 1.787 1.787 97,659 -0.01(-0.41%)
Dec 16, 2020 1.794 1.801 1.787 1.794 72,418 +0.01(+0.41%)
Dec 15, 2020 1.794 1.801 1.787 1.787 96,665 -0.01(-0.43%)
Dec 14, 2020 1.809 1.852 1.795 1.795 133,982 -0.01(-0.40%)
Dec 11, 2020 1.816 1.823 1.787 1.802 283,618 -0.04(-2.34%)
Dec 10, 2020 1.809 1.845 1.795 1.845 165,074 +0.04(+1.99%)
Dec 09, 2020 1.823 1.845 1.809 1.809 78,711 -0.01(-0.79%)
Dec 08, 2020 1.816 1.828 1.816 1.823 108,961 -0.01(-0.78%)
Dec 07, 2020 1.867 1.903 1.816 1.838 157,173 -0.03(-1.54%)
Dec 04, 2020 1.859 1.867 1.849 1.867 47,871 +0.01(+0.78%)
Dec 03, 2020 1.816 1.859 1.816 1.852 77,692 +0.04(+2.39%)
Dec 02, 2020 1.802 1.816 1.799 1.809 149,138 +0.01(+0.64%)
Dec 01, 2020 1.802 1.802 1.780 1.797 66,543 +0.02(+0.97%)
Nov 30, 2020 1.766 1.793 1.762 1.780 100,794 +0.01(+0.82%)
Nov 27, 2020 1.780 1.787 1.758 1.766 41,210 -0.01(-0.41%)
Nov 25, 2020 1.802 1.809 1.773 1.773 79,091 -0.01(-0.81%)
Nov 24, 2020 1.823 1.838 1.773 1.787 96,206 -0.03(-1.59%)
Nov 23, 2020 1.816 1.838 1.816 1.816 57,384 -0.01(-0.79%)
Nov 20, 2020 1.852 1.852 1.809 1.831 145,972 -0.01(-0.39%)
Nov 19, 2020 1.823 1.845 1.823 1.838 59,290 +0.00(+0.00%)
Nov 18, 2020 1.852 1.874 1.816 1.838 103,332 -0.04(-1.92%)
Nov 17, 2020 1.816 1.874 1.816 1.874 55,534 +0.03(+1.53%)
Nov 16, 2020 1.838 1.853 1.838 1.846 61,870 +0.01(+0.39%)
Nov 13, 2020 1.838 1.846 1.831 1.838 80,659 +0.01(+0.39%)
Nov 12, 2020 1.831 1.860 1.817 1.831 36,319 -0.02(-1.16%)
Nov 11, 2020 1.788 1.881 1.781 1.853 160,775 +0.07(+4.02%)
Nov 10, 2020 1.774 1.781 1.760 1.781 51,310 +0.01(+0.40%)
Nov 09, 2020 1.738 1.774 1.724 1.774 139,994 +0.06(+3.76%)
Nov 06, 2020 1.688 1.717 1.688 1.710 33,130 +0.00(+0.00%)
Nov 05, 2020 1.710 1.717 1.688 1.710 69,709 +0.00(+0.00%)
Nov 04, 2020 1.695 1.710 1.695 1.710 32,156 +0.01(+0.84%)
Nov 03, 2020 1.695 1.703 1.688 1.695 16,080 +0.01(+0.42%)
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.