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 )

1.690 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2010 0.8559 0.8559 0.8419 0.8483 154,351 -0.00(-0.24%)
Oct 28, 2010 0.8307 0.8531 0.8307 0.8503 277,201 +0.03(+3.05%)
Oct 27, 2010 0.8447 0.8447 0.8251 0.8251 327,270 -0.01(-1.67%)
Oct 25, 2010 0.8503 0.8503 0.8335 0.8391 240,637 -0.01(-0.99%)
Oct 22, 2010 0.8391 0.8475 0.8363 0.8475 89,120 +0.01(+1.34%)
Oct 21, 2010 0.8307 0.8475 0.8251 0.8363 205,817 +0.01(+0.61%)
Oct 20, 2010 0.8279 0.8335 0.8279 0.8313 62,896 +0.01(+1.09%)
Oct 19, 2010 0.8251 0.8307 0.8223 0.8223 87,150 +0.00(+0.00%)
Oct 18, 2010 0.8335 0.8559 0.8223 0.8223 401,714 -0.01(-0.68%)
Oct 15, 2010 0.8279 0.8391 0.8251 0.8279 127,397 -0.00(-0.34%)
Oct 14, 2010 0.8335 0.8363 0.8279 0.8307 53,167 +0.00(+0.00%)
Oct 13, 2010 0.8335 0.8385 0.8251 0.8307 150,293 +0.00(+0.34%)
Oct 12, 2010 0.8419 0.8419 0.8167 0.8279 249,829 -0.01(-1.56%)
Oct 11, 2010 0.8383 0.8466 0.8216 0.8411 195,755 +0.01(+0.70%)
Oct 08, 2010 0.8352 0.8383 0.8322 0.8352 97,854 -0.00(-0.03%)
Oct 07, 2010 0.8272 0.8466 0.8244 0.8355 362,283 +0.01(+1.69%)
Oct 06, 2010 0.8272 0.8299 0.8216 0.8216 254,813 -0.01(-1.00%)
Oct 05, 2010 0.8244 0.8299 0.8216 0.8299 99,223 +0.01(+0.67%)
Oct 04, 2010 0.8244 0.8272 0.8216 0.8244 135,764 -0.00(-0.34%)
Oct 01, 2010 0.8272 0.8272 0.8161 0.8272 182,847 +0.00(+0.34%)
Sep 30, 2010 0.8216 0.8272 0.8161 0.8244 214,435 +0.01(+1.02%)
Sep 29, 2010 0.8216 0.8244 0.8161 0.8161 66,194 -0.01(-1.01%)
Sep 28, 2010 0.8216 0.8244 0.8105 0.8244 221,165 +0.00(+0.00%)
Sep 27, 2010 0.8133 0.8244 0.8077 0.8244 219,320 +0.01(+1.71%)
Sep 24, 2010 0.8161 0.8177 0.8050 0.8105 318,140 -0.01(-0.92%)
Sep 23, 2010 0.8133 0.8188 0.8077 0.8180 172,479 +0.01(+0.79%)
Sep 22, 2010 0.8188 0.8188 0.8105 0.8116 117,748 -0.01(-1.22%)
Sep 21, 2010 0.8188 0.8238 0.8161 0.8216 106,771 +0.01(+1.02%)
Sep 20, 2010 0.8188 0.8216 0.8133 0.8133 128,718 -0.01(-1.01%)
Sep 17, 2010 0.8216 0.8272 0.8077 0.8216 375,494 +0.00(+0.00%)
Sep 15, 2010 0.8133 0.8216 0.8133 0.8216 149,296 +0.01(+0.68%)
Sep 14, 2010 0.8105 0.8161 0.8077 0.8161 107,412 -0.00(-0.24%)
Sep 13, 2010 0.8161 0.8216 0.8077 0.8180 144,029 +0.01(+0.65%)
Sep 10, 2010 0.8072 0.8155 0.8028 0.8127 174,559 +0.01(+1.37%)
Sep 09, 2010 0.8100 0.8127 0.8017 0.8017 153,928 -0.01(-1.02%)
Sep 08, 2010 0.8017 0.8100 0.7990 0.8100 141,336 +0.01(+1.73%)
Sep 07, 2010 0.8045 0.8045 0.7907 0.7962 232,340 -0.01(-1.03%)
Sep 03, 2010 0.7990 0.8045 0.7962 0.8045 54,449 +0.01(+1.74%)
Sep 02, 2010 0.7935 0.7973 0.7907 0.7907 105,380 +0.00(+0.35%)
Sep 01, 2010 0.8127 0.8127 0.7852 0.7879 484,789 -0.02(-2.72%)
Aug 31, 2010 0.8045 0.8100 0.7962 0.8100 239,396 +0.01(+1.73%)
Aug 30, 2010 0.7962 0.8045 0.7962 0.7962 105,772 -0.01(-1.03%)
Aug 27, 2010 0.8045 0.8072 0.7907 0.8045 183,528 +0.01(+1.04%)
Aug 26, 2010 0.8072 0.8100 0.7935 0.7962 88,190 -0.01(-1.37%)
Aug 25, 2010 0.8017 0.8072 0.7962 0.8072 70,960 +0.01(+0.69%)
Aug 24, 2010 0.8045 0.8100 0.8017 0.8017 173,492 -0.02(-2.02%)
Aug 23, 2010 0.8127 0.8210 0.8017 0.8183 233,741 +0.01(+0.68%)
Aug 20, 2010 0.7935 0.8127 0.7907 0.8127 305,805 +0.01(+1.72%)
Aug 19, 2010 0.8017 0.8017 0.7935 0.7990 148,694 -0.00(-0.34%)
Aug 18, 2010 0.7879 0.8045 0.7879 0.8017 155,670 +0.02(+2.11%)
Aug 17, 2010 0.8072 0.8072 0.7852 0.7852 354,947 -0.02(-2.06%)
Aug 16, 2010 0.8100 0.8100 0.7990 0.8017 134,821 -0.01(-1.02%)
Aug 13, 2010 0.8100 0.8127 0.7989 0.8100 274,089 +0.00(+0.34%)
Aug 12, 2010 0.7990 0.8072 0.7962 0.8072 62,713 +0.01(+1.38%)
Aug 11, 2010 0.8072 0.8100 0.7907 0.7962 174,827 -0.02(-2.03%)
Aug 10, 2010 0.8127 0.8155 0.7990 0.8127 301,823 +0.00(+0.41%)
Aug 09, 2010 0.7958 0.8094 0.7903 0.8094 265,510 +0.02(+2.07%)
Aug 06, 2010 0.7930 0.7985 0.7930 0.7930 167,704 -0.01(-0.68%)
Aug 05, 2010 0.8012 0.8040 0.7930 0.7985 270,981 +0.00(+0.00%)
Aug 04, 2010 0.7930 0.8013 0.7903 0.7985 406,318 +0.00(+0.41%)
Aug 03, 2010 0.7739 0.8012 0.7712 0.7952 575,489 +0.02(+3.12%)
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.