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 )

1.680 -0.010 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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, 2007 0.8180 0.8180 0.8077 0.8077 72,624 +0.00(+0.32%)
Oct 30, 2007 0.8180 0.8206 0.8051 0.8051 76,487 -0.01(-0.64%)
Oct 29, 2007 0.8128 0.8128 0.8025 0.8102 54,468 +0.01(+0.97%)
Oct 26, 2007 0.8128 0.8154 0.7999 0.8025 81,509 +0.00(+0.32%)
Oct 25, 2007 0.8025 0.8154 0.7947 0.7999 141,386 -0.01(-0.96%)
Oct 24, 2007 0.8102 0.8128 0.8025 0.8077 52,537 +0.00(+0.32%)
Oct 23, 2007 0.7999 0.8128 0.7947 0.8051 96,961 +0.00(+0.00%)
Oct 22, 2007 0.7973 0.8128 0.7973 0.8051 82,282 -0.00(-0.32%)
Oct 19, 2007 0.8206 0.8206 0.8051 0.8077 144,090 -0.01(-1.58%)
Oct 18, 2007 0.8206 0.8232 0.8154 0.8206 70,307 +0.00(+0.00%)
Oct 17, 2007 0.8206 0.8206 0.8154 0.8206 173,063 +0.00(+0.00%)
Oct 16, 2007 0.8284 0.8310 0.8206 0.8206 140,614 -0.00(-0.31%)
Oct 15, 2007 0.8284 0.8310 0.8232 0.8232 104,688 -0.01(-0.62%)
Oct 12, 2007 0.8284 0.8284 0.8206 0.8284 602,632 +0.00(+0.31%)
Oct 11, 2007 0.8232 0.8310 0.8211 0.8258 338,014 +0.01(+0.63%)
Oct 10, 2007 0.8206 0.8284 0.8206 0.8206 402,141 -0.01(-0.63%)
Oct 09, 2007 0.8387 0.8387 0.8180 0.8258 187,743 -0.02(-1.85%)
Oct 08, 2007 0.8335 0.8413 0.8310 0.8413 52,537 +0.01(+0.62%)
Oct 05, 2007 0.8310 0.8413 0.8258 0.8361 84,986 +0.01(+1.25%)
Oct 04, 2007 0.8361 0.8387 0.8206 0.8258 373,940 +0.00(+0.07%)
Oct 03, 2007 0.8465 0.8465 0.8206 0.8252 152,975 -0.01(-1.31%)
Oct 02, 2007 0.8335 0.8491 0.8335 0.8361 242,211 -0.01(-0.62%)
Oct 01, 2007 0.8361 0.8491 0.8335 0.8413 168,041 +0.00(+0.31%)
Sep 28, 2007 0.8284 0.8387 0.8232 0.8387 146,408 +0.01(+1.25%)
Sep 27, 2007 0.8154 0.8284 0.8154 0.8284 108,164 +0.01(+1.59%)
Sep 26, 2007 0.8154 0.8284 0.8154 0.8154 74,556 +0.00(+0.00%)
Sep 25, 2007 0.8258 0.8284 0.8154 0.8154 177,312 -0.01(-1.25%)
Sep 24, 2007 0.8206 0.8284 0.8154 0.8258 1,805,578 +0.01(+1.27%)
Sep 21, 2007 0.8102 0.8206 0.8102 0.8154 47,515 +0.01(+0.64%)
Sep 20, 2007 0.8102 0.8154 0.8102 0.8102 91,553 -0.00(-0.32%)
Sep 19, 2007 0.8154 0.8180 0.8077 0.8128 220,192 +0.00(+0.00%)
Sep 18, 2007 0.8051 0.8154 0.7973 0.8128 112,027 +0.02(+1.95%)
Sep 17, 2007 0.8128 0.8128 0.7947 0.7973 63,353 -0.02(-1.91%)
Sep 14, 2007 0.8051 0.8128 0.8051 0.8128 68,761 +0.01(+1.29%)
Sep 13, 2007 0.8154 0.8180 0.8025 0.8025 307,883 -0.01(-1.59%)
Sep 12, 2007 0.8102 0.8180 0.8102 0.8154 89,622 +0.01(+0.64%)
Sep 11, 2007 0.8051 0.8154 0.8051 0.8102 97,348 +0.00(+0.00%)
Sep 10, 2007 0.8284 0.8284 0.8025 0.8102 348,058 -0.01(-1.14%)
Sep 07, 2007 0.8232 0.8465 0.8051 0.8196 218,647 -0.01(-1.67%)
Sep 06, 2007 0.8439 0.8491 0.8284 0.8335 51,378 -0.01(-1.23%)
Sep 05, 2007 0.8439 0.8439 0.8310 0.8439 274,661 -0.02(-2.10%)
Sep 04, 2007 0.8698 0.8750 0.8465 0.8620 220,965 +0.00(+0.00%)
Aug 31, 2007 0.8465 0.8750 0.8232 0.8620 218,260 +0.03(+3.42%)
Aug 30, 2007 0.8310 0.8335 0.8232 0.8335 62,194 +0.01(+0.94%)
Aug 29, 2007 0.8102 0.8335 0.8102 0.8258 128,252 +0.01(+0.63%)
Aug 28, 2007 0.8154 0.8232 0.8077 0.8206 106,619 +0.01(+0.63%)
Aug 27, 2007 0.8128 0.8154 0.8025 0.8154 172,677 -0.00(-0.32%)
Aug 24, 2007 0.8310 0.8310 0.7973 0.8180 249,165 -0.01(-0.63%)
Aug 23, 2007 0.8180 0.8801 0.8102 0.8232 248,006 +0.01(+0.63%)
Aug 22, 2007 0.8387 0.8387 0.8051 0.8180 846,775 +0.01(+0.96%)
Aug 21, 2007 0.7844 0.8128 0.7818 0.8102 503,738 +0.03(+3.99%)
Aug 20, 2007 0.7662 0.7973 0.7662 0.7792 162,633 +0.01(+1.69%)
Aug 17, 2007 0.7067 0.7766 0.7067 0.7662 438,839 +0.02(+3.14%)
Aug 16, 2007 0.7171 0.7455 0.6912 0.7429 1,076,625 -0.01(-0.69%)
Aug 15, 2007 0.7507 0.7611 0.7404 0.7481 263,844 -0.01(-1.37%)
Aug 14, 2007 0.7766 0.7844 0.7585 0.7585 471,675 -0.02(-2.98%)
Aug 13, 2007 0.7973 0.7973 0.7818 0.7818 386,302 -0.02(-1.95%)
Aug 10, 2007 0.8077 0.8154 0.7921 0.7973 180,403 -0.03(-3.75%)
Aug 09, 2007 0.8077 0.8413 0.8077 0.8284 107,392 -0.01(-1.54%)
Aug 08, 2007 0.8284 0.8465 0.8154 0.8413 221,351 +0.01(+1.56%)
Aug 07, 2007 0.8258 0.8284 0.8102 0.8284 227,145 +0.00(+0.31%)
Aug 06, 2007 0.8025 0.8258 0.8025 0.8258 137,137 +0.02(+1.92%)
Aug 03, 2007 0.8102 0.8154 0.8051 0.8102 463,563 +0.00(+0.32%)
Aug 02, 2007 0.7999 0.8232 0.7947 0.8077 270,025 +0.02(+2.97%)
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.