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 (%)
Oct 31, 2002 0.7067 0.7222 0.7015 0.7222 225,214 -0.00(-0.36%)
Oct 30, 2002 0.7041 0.7248 0.7041 0.7248 174,995 +0.02(+2.19%)
Oct 29, 2002 0.7015 0.7093 0.6886 0.7093 175,767 +0.01(+0.74%)
Oct 28, 2002 0.6938 0.7171 0.6938 0.7041 242,211 +0.01(+1.12%)
Oct 25, 2002 0.6989 0.7015 0.6860 0.6963 170,745 -0.00(-0.37%)
Oct 24, 2002 0.6912 0.7093 0.6912 0.6989 168,814 +0.01(+1.12%)
Oct 23, 2002 0.7067 0.7067 0.6912 0.6912 185,038 -0.02(-2.20%)
Oct 22, 2002 0.7093 0.7093 0.6963 0.7067 96,575 -0.01(-1.09%)
Oct 21, 2002 0.7041 0.7145 0.6938 0.7145 184,652 +0.02(+2.99%)
Oct 18, 2002 0.6989 0.7119 0.6886 0.6938 180,789 -0.01(-1.47%)
Oct 17, 2002 0.6989 0.7119 0.6886 0.7041 186,197 +0.02(+2.64%)
Oct 16, 2002 0.7119 0.7119 0.6860 0.6860 168,814 -0.02(-3.28%)
Oct 15, 2002 0.7119 0.7196 0.7041 0.7093 306,724 -0.02(-2.84%)
Oct 14, 2002 0.7067 0.7300 0.6938 0.7300 156,066 +0.02(+2.55%)
Oct 11, 2002 0.6886 0.7378 0.6782 0.7119 217,874 +0.04(+5.77%)
Oct 10, 2002 0.6730 0.6963 0.6627 0.6730 145,249 -0.00(-0.38%)
Oct 09, 2002 0.6860 0.6886 0.6756 0.6756 134,433 -0.02(-2.97%)
Oct 08, 2002 0.7119 0.7145 0.6938 0.6963 125,548 -0.00(-0.37%)
Oct 07, 2002 0.7171 0.7171 0.6989 0.6989 143,704 -0.02(-2.17%)
Oct 04, 2002 0.7326 0.7326 0.7145 0.7145 41,334 -0.01(-1.43%)
Oct 03, 2002 0.7326 0.7378 0.7248 0.7248 81,509 -0.01(-1.75%)
Oct 02, 2002 0.7404 0.7404 0.7300 0.7378 16,611 +0.00(+0.00%)
Oct 01, 2002 0.7378 0.7404 0.7378 0.7378 1,197,538 +0.01(+0.71%)
Sep 30, 2002 0.7274 0.7326 0.7196 0.7326 174,222 +0.00(+0.00%)
Sep 27, 2002 0.7326 0.7533 0.7326 0.7326 55,627 -0.00(-0.35%)
Sep 26, 2002 0.7585 0.7585 0.7326 0.7352 113,572 -0.02(-3.07%)
Sep 25, 2002 0.7404 0.7585 0.7171 0.7585 319,858 +0.03(+3.90%)
Sep 24, 2002 0.7585 0.7585 0.7248 0.7300 163,792 -0.02(-3.09%)
Sep 23, 2002 0.7611 0.7637 0.7533 0.7533 203,195 -0.01(-1.69%)
Sep 20, 2002 0.7611 0.7662 0.7611 0.7662 48,674 +0.01(+0.68%)
Sep 19, 2002 0.7714 0.7714 0.7611 0.7611 103,915 -0.00(-0.34%)
Sep 18, 2002 0.7611 0.7714 0.7611 0.7637 71,079 -0.01(-1.01%)
Sep 17, 2002 0.7585 0.7714 0.7585 0.7714 229,850 +0.00(+0.34%)
Sep 16, 2002 0.7637 0.7688 0.7559 0.7688 190,060 +0.01(+0.68%)
Sep 13, 2002 0.7559 0.7637 0.7559 0.7637 618,084 +0.00(+0.00%)
Sep 12, 2002 0.7688 0.7688 0.7559 0.7637 92,712 -0.00(-0.34%)
Sep 11, 2002 0.7637 0.7688 0.7585 0.7662 45,197 +0.00(+0.00%)
Sep 10, 2002 0.7662 0.7688 0.7585 0.7662 73,783 +0.01(+1.72%)
Sep 09, 2002 0.7507 0.7585 0.7481 0.7533 66,830 +0.00(+0.00%)
Sep 06, 2002 0.7533 0.7637 0.7507 0.7533 210,148 +0.00(+0.00%)
Sep 05, 2002 0.7559 0.7662 0.7533 0.7533 110,482 -0.01(-1.69%)
Sep 04, 2002 0.7533 0.7662 0.7481 0.7662 164,951 +0.01(+1.72%)
Sep 03, 2002 0.7533 0.7637 0.7507 0.7533 98,893 -0.01(-1.36%)
Aug 30, 2002 0.7611 0.7637 0.7507 0.7637 62,194 +0.01(+1.03%)
Aug 29, 2002 0.7533 0.7559 0.7429 0.7559 59,104 +0.00(+0.34%)
Aug 28, 2002 0.7404 0.7533 0.7352 0.7533 11,318,667 +0.01(+0.69%)
Aug 27, 2002 0.7559 0.7585 0.7455 0.7481 169,973 +0.01(+0.70%)
Aug 26, 2002 0.7611 0.7611 0.7429 0.7429 108,937 -0.02(-2.71%)
Aug 23, 2002 0.7533 0.7637 0.7404 0.7637 197,014 +0.01(+1.37%)
Aug 22, 2002 0.7429 0.7585 0.7429 0.7533 196,241 +0.01(+1.04%)
Aug 21, 2002 0.7248 0.7455 0.7196 0.7455 214,784 +0.01(+1.77%)
Aug 20, 2002 0.7196 0.7352 0.7196 0.7326 154,907 +0.00(+0.35%)
Aug 16, 2002 0.7145 0.7300 0.7145 0.7300 98,120 +0.02(+2.17%)
Aug 15, 2002 0.7248 0.7326 0.7145 0.7145 122,844 -0.01(-1.43%)
Aug 14, 2002 0.7119 0.7274 0.7119 0.7248 63,739 -0.01(-1.41%)
Aug 13, 2002 0.7326 0.7352 0.7171 0.7352 132,115 +0.00(+0.35%)
Aug 12, 2002 0.7196 0.7378 0.7093 0.7326 101,983 +0.02(+2.54%)
Aug 07, 2002 0.7119 0.7171 0.6989 0.7145 76,101 -0.01(-1.08%)
Aug 06, 2002 0.7196 0.7222 0.7067 0.7222 40,561 +0.01(+1.45%)
Aug 05, 2002 0.7326 0.7326 0.6938 0.7119 131,342 -0.03(-4.51%)
Aug 02, 2002 0.7455 0.7455 0.7248 0.7455 96,961 -0.01(-0.69%)
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.