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 UNCHANGED
Streaming Delayed 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, 2011 0.8968 0.8999 0.8937 0.8999 110,603 +0.01(+0.69%)
Oct 28, 2011 0.8937 0.8968 0.8844 0.8937 79,870 +0.00(+0.00%)
Oct 27, 2011 0.8906 0.8999 0.8875 0.8937 156,844 +0.01(+0.70%)
Oct 26, 2011 0.8782 0.8875 0.8751 0.8875 120,064 +0.01(+1.06%)
Oct 25, 2011 0.8720 0.8782 0.8689 0.8782 112,894 +0.01(+0.71%)
Oct 24, 2011 0.8658 0.8751 0.8658 0.8720 301,566 +0.00(+0.36%)
Oct 21, 2011 0.8720 0.8720 0.8534 0.8689 232,519 +0.01(+0.72%)
Oct 20, 2011 0.8503 0.8658 0.8472 0.8627 106,929 +0.02(+1.83%)
Oct 19, 2011 0.8658 0.8658 0.8472 0.8472 77,615 -0.02(-2.15%)
Oct 18, 2011 0.8472 0.8658 0.8472 0.8658 81,330 +0.02(+1.82%)
Oct 17, 2011 0.8472 0.8565 0.8441 0.8503 109,426 +0.00(+0.37%)
Oct 14, 2011 0.8565 0.8565 0.8441 0.8472 108,308 +0.00(+0.00%)
Oct 13, 2011 0.8503 0.8503 0.8317 0.8472 79,413 -0.01(-0.73%)
Oct 12, 2011 0.8503 0.8596 0.8348 0.8534 115,900 +0.02(+1.85%)
Oct 11, 2011 0.8100 0.8410 0.8100 0.8379 103,922 +0.02(+2.31%)
Oct 10, 2011 0.8097 0.8282 0.7882 0.8189 79,467 +0.01(+1.53%)
Oct 07, 2011 0.8097 0.8128 0.7953 0.8066 141,267 +0.01(+0.77%)
Oct 06, 2011 0.7943 0.8128 0.7912 0.8005 151,444 +0.01(+1.56%)
Oct 05, 2011 0.7912 0.7943 0.7697 0.7882 189,306 +0.00(+0.39%)
Oct 04, 2011 0.8159 0.8159 0.7666 0.7851 419,308 -0.02(-2.67%)
Oct 03, 2011 0.8343 0.8436 0.8066 0.8066 218,717 -0.04(-4.38%)
Sep 30, 2011 0.8436 0.8436 0.8313 0.8436 86,869 +0.00(+0.00%)
Sep 29, 2011 0.8559 0.8559 0.8374 0.8436 111,502 +0.00(+0.00%)
Sep 28, 2011 0.8436 0.8467 0.8405 0.8436 106,221 +0.01(+0.74%)
Sep 27, 2011 0.8467 0.8497 0.8374 0.8374 130,994 +0.00(+0.37%)
Sep 26, 2011 0.8313 0.8467 0.8276 0.8343 248,941 -0.00(-0.37%)
Sep 23, 2011 0.8559 0.8559 0.8343 0.8374 255,362 -0.02(-1.81%)
Sep 22, 2011 0.8559 0.8590 0.8436 0.8528 119,856 -0.01(-1.42%)
Sep 21, 2011 0.8682 0.8682 0.8590 0.8651 182,355 -0.00(-0.35%)
Sep 20, 2011 0.8590 0.8682 0.8559 0.8682 87,915 +0.01(+1.44%)
Sep 19, 2011 0.8559 0.8621 0.8498 0.8559 70,076 -0.01(-1.07%)
Sep 16, 2011 0.8590 0.8682 0.8559 0.8651 48,201 +0.00(+0.00%)
Sep 15, 2011 0.8713 0.8713 0.8608 0.8651 86,037 -0.00(-0.35%)
Sep 14, 2011 0.8713 0.8713 0.8590 0.8682 59,189 +0.01(+0.71%)
Sep 13, 2011 0.8713 0.8713 0.8621 0.8621 157,092 -0.01(-1.06%)
Sep 12, 2011 0.8682 0.8774 0.8627 0.8713 87,593 -0.00(-0.32%)
Sep 09, 2011 0.8802 0.8802 0.8588 0.8741 127,261 -0.00(-0.35%)
Sep 08, 2011 0.8710 0.8771 0.8679 0.8771 130,991 +0.00(+0.00%)
Sep 07, 2011 0.8771 0.8771 0.8618 0.8771 153,801 +0.01(+1.06%)
Sep 06, 2011 0.8710 0.8710 0.8588 0.8679 121,446 -0.02(-2.07%)
Sep 02, 2011 0.8863 0.8863 0.8649 0.8863 117,539 -0.00(-0.34%)
Sep 01, 2011 0.8771 0.8893 0.8741 0.8893 167,766 +0.01(+0.69%)
Aug 31, 2011 0.8924 0.8955 0.8649 0.8832 235,060 +0.01(+0.70%)
Aug 30, 2011 0.8832 0.8832 0.8557 0.8771 208,382 +0.00(+0.00%)
Aug 29, 2011 0.8618 0.8832 0.8496 0.8771 278,474 +0.02(+2.50%)
Aug 26, 2011 0.8496 0.8588 0.8435 0.8557 93,728 +0.01(+1.08%)
Aug 25, 2011 0.8527 0.8588 0.8313 0.8466 178,606 +0.00(+0.00%)
Aug 24, 2011 0.8404 0.8527 0.8343 0.8466 145,565 +0.01(+1.09%)
Aug 23, 2011 0.8252 0.8431 0.8252 0.8374 37,180 +0.02(+1.93%)
Aug 22, 2011 0.8343 0.8404 0.8190 0.8215 141,969 -0.00(-0.44%)
Aug 19, 2011 0.8343 0.8527 0.8252 0.8252 143,323 -0.02(-2.53%)
Aug 18, 2011 0.8557 0.8557 0.8313 0.8466 274,446 -0.01(-1.42%)
Aug 17, 2011 0.8588 0.8710 0.8527 0.8588 150,263 +0.01(+0.72%)
Aug 16, 2011 0.8466 0.8587 0.8466 0.8527 118,488 +0.01(+0.72%)
Aug 15, 2011 0.8588 0.8679 0.8435 0.8466 216,713 +0.00(+0.36%)
Aug 12, 2011 0.8557 0.8588 0.8435 0.8435 288,287 +0.00(+0.00%)
Aug 11, 2011 0.8282 0.8649 0.8129 0.8435 437,402 +0.02(+2.23%)
Aug 10, 2011 0.8129 0.8527 0.8068 0.8251 300,874 -0.00(-0.37%)
Aug 09, 2011 0.8649 0.8313 0.7885 0.8282 409,897 +0.05(+6.73%)
Aug 08, 2011 0.8578 0.8578 0.7638 0.7760 1,531,787 -0.10(-11.72%)
Aug 05, 2011 0.8942 0.8942 0.8214 0.8790 357,000 -0.00(-0.34%)
Aug 04, 2011 0.9093 0.9093 0.8760 0.8820 259,870 -0.03(-3.32%)
Aug 03, 2011 0.9063 0.9124 0.8942 0.9124 152,219 +0.01(+1.01%)
Aug 02, 2011 0.9093 0.9093 0.9033 0.9033 86,747 -0.01(-0.67%)
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.