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 29, 2004 0.9164 0.9190 0.9086 0.9086 110,868 +0.00(+0.00%)
Oct 28, 2004 0.9190 0.9190 0.9060 0.9086 154,134 -0.01(-0.57%)
Oct 27, 2004 0.9112 0.9190 0.9060 0.9138 237,189 -0.01(-0.56%)
Oct 26, 2004 0.9164 0.9267 0.9138 0.9190 245,688 +0.00(+0.28%)
Oct 25, 2004 0.9112 0.9216 0.9086 0.9164 134,819 +0.00(+0.00%)
Oct 22, 2004 0.9112 0.9216 0.9086 0.9164 191,219 +0.00(+0.00%)
Oct 21, 2004 0.9164 0.9190 0.9086 0.9164 100,438 +0.00(+0.00%)
Oct 20, 2004 0.9086 0.9164 0.9086 0.9164 151,430 +0.01(+0.85%)
Oct 19, 2004 0.9112 0.9164 0.9086 0.9086 149,112 +0.01(+0.57%)
Oct 18, 2004 0.9034 0.9138 0.8983 0.9034 208,989 +0.00(+0.00%)
Oct 15, 2004 0.9060 0.9060 0.8983 0.9034 173,836 +0.00(+0.00%)
Oct 14, 2004 0.9164 0.9164 0.9008 0.9034 315,609 -0.01(-1.13%)
Oct 13, 2004 0.9086 0.9164 0.9086 0.9138 98,120 +0.00(+0.00%)
Oct 12, 2004 0.9164 0.9190 0.9060 0.9138 122,844 +0.01(+0.57%)
Oct 11, 2004 0.9086 0.9164 0.9008 0.9086 166,496 +0.01(+0.57%)
Oct 08, 2004 0.9086 0.9112 0.9034 0.9034 83,441 -0.00(-0.29%)
Oct 07, 2004 0.9034 0.9086 0.9008 0.9060 155,679 +0.00(+0.00%)
Oct 06, 2004 0.8983 0.9086 0.8957 0.9060 205,126 +0.01(+0.57%)
Oct 05, 2004 0.9034 0.9034 0.8931 0.9008 193,151 +0.00(+0.29%)
Oct 04, 2004 0.8983 0.9008 0.8931 0.8983 69,920 +0.01(+0.58%)
Oct 01, 2004 0.8983 0.9060 0.8905 0.8931 428,795 +0.00(+0.00%)
Sep 30, 2004 0.9086 0.9241 0.8853 0.8931 555,116 -0.01(-1.43%)
Sep 29, 2004 0.9086 0.9164 0.9060 0.9060 147,953 -0.00(-0.28%)
Sep 28, 2004 0.9164 0.9190 0.9060 0.9086 156,838 -0.00(-0.28%)
Sep 27, 2004 0.9112 0.9190 0.9034 0.9112 185,038 +0.01(+0.57%)
Sep 24, 2004 0.9008 0.9112 0.9008 0.9060 149,885 +0.01(+0.57%)
Sep 23, 2004 0.9060 0.9112 0.9008 0.9008 179,244 -0.00(-0.29%)
Sep 22, 2004 0.9112 0.9138 0.9034 0.9034 184,266 +0.00(+0.29%)
Sep 21, 2004 0.9086 0.9112 0.9008 0.9008 188,901 -0.00(-0.29%)
Sep 20, 2004 0.9112 0.9164 0.9008 0.9034 161,860 +0.00(+0.29%)
Sep 17, 2004 0.9190 0.9216 0.8983 0.9008 209,762 -0.02(-1.69%)
Sep 16, 2004 0.9190 0.9190 0.9086 0.9164 134,433 -0.00(-0.28%)
Sep 15, 2004 0.9060 0.9190 0.9060 0.9190 208,603 +0.01(+0.85%)
Sep 14, 2004 0.9112 0.9164 0.9008 0.9112 138,296 +0.01(+0.86%)
Sep 13, 2004 0.9008 0.9190 0.8957 0.9034 323,721 +0.01(+1.16%)
Sep 10, 2004 0.8983 0.9034 0.8931 0.8931 87,304 +0.00(+0.00%)
Sep 09, 2004 0.9034 0.9034 0.8905 0.8931 200,877 +0.00(+0.00%)
Sep 08, 2004 0.8879 0.9008 0.8879 0.8931 116,277 +0.00(+0.29%)
Sep 07, 2004 0.8983 0.9008 0.8879 0.8905 115,890 +0.00(+0.00%)
Sep 03, 2004 0.8931 0.8957 0.8853 0.8905 92,326 +0.00(+0.00%)
Sep 02, 2004 0.8879 0.8957 0.8879 0.8905 75,329 +0.00(+0.29%)
Sep 01, 2004 0.8957 0.8983 0.8853 0.8879 156,452 -0.00(-0.29%)
Aug 31, 2004 0.8879 0.8931 0.8853 0.8905 62,581 +0.01(+0.88%)
Aug 30, 2004 0.8827 0.8879 0.8776 0.8827 226,759 -0.00(-0.29%)
Aug 27, 2004 0.8776 0.8879 0.8776 0.8853 167,655 +0.00(+0.29%)
Aug 26, 2004 0.8879 0.8931 0.8776 0.8827 134,819 +0.00(+0.00%)
Aug 25, 2004 0.8879 0.8931 0.8801 0.8827 200,877 -0.00(-0.29%)
Aug 24, 2004 0.8879 0.8905 0.8750 0.8853 142,931 -0.00(-0.29%)
Aug 23, 2004 0.8801 0.8879 0.8776 0.8879 156,452 +0.01(+0.88%)
Aug 20, 2004 0.8827 0.8853 0.8750 0.8801 546,618 +0.00(+0.30%)
Aug 19, 2004 0.8827 0.8853 0.8776 0.8776 37,085 +0.00(+0.00%)
Aug 18, 2004 0.8750 0.8853 0.8750 0.8776 107,392 +0.00(+0.00%)
Aug 17, 2004 0.8853 0.8853 0.8750 0.8776 265,389 -0.01(-0.59%)
Aug 16, 2004 0.8724 0.8853 0.8724 0.8827 184,266 +0.01(+0.89%)
Aug 13, 2004 0.8724 0.8776 0.8672 0.8750 241,825 +0.00(+0.00%)
Aug 12, 2004 0.8672 0.8750 0.8646 0.8750 183,107 +0.01(+0.60%)
Aug 11, 2004 0.8698 0.8750 0.8646 0.8698 140,227 +0.00(+0.30%)
Aug 10, 2004 0.8724 0.8750 0.8672 0.8672 124,003 -0.00(-0.30%)
Aug 09, 2004 0.8698 0.8750 0.8620 0.8698 219,419 +0.01(+0.60%)
Aug 06, 2004 0.8594 0.8698 0.8594 0.8646 182,334 +0.00(+0.30%)
Aug 05, 2004 0.8646 0.8646 0.8568 0.8620 160,315 +0.00(+0.00%)
Aug 04, 2004 0.8543 0.8620 0.8543 0.8620 320,631 +0.01(+0.91%)
Aug 03, 2004 0.8594 0.8594 0.8517 0.8543 228,691 -0.01(-0.60%)
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.