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, 2013 1.052 1.052 1.045 1.045 98,489 -0.00(-0.28%)
Oct 30, 2013 1.048 1.048 1.045 1.048 71,479 +0.00(+0.35%)
Oct 29, 2013 1.045 1.048 1.045 1.045 89,228 +0.00(+0.00%)
Oct 28, 2013 1.052 1.059 1.029 1.045 1,144,012 -0.01(-1.05%)
Oct 25, 2013 1.048 1.059 1.048 1.056 94,119 +0.01(+0.70%)
Oct 24, 2013 1.045 1.048 1.041 1.048 89,553 +0.01(+0.71%)
Oct 23, 2013 1.033 1.041 1.028 1.041 68,429 +0.01(+0.71%)
Oct 22, 2013 1.033 1.033 1.022 1.033 213,556 +0.01(+0.72%)
Oct 21, 2013 1.033 1.033 1.026 1.026 164,092 -0.01(-0.71%)
Oct 18, 2013 1.033 1.033 1.026 1.033 242,259 +0.00(+0.00%)
Oct 17, 2013 1.008 1.038 1.004 1.033 436,018 +0.01(+0.72%)
Oct 16, 2013 1.019 1.026 1.019 1.026 172,318 +0.00(+0.36%)
Oct 15, 2013 1.019 1.030 1.011 1.022 265,757 -0.00(-0.11%)
Oct 14, 2013 1.016 1.024 1.016 1.024 172,044 +0.00(+0.00%)
Oct 11, 2013 1.031 1.035 1.020 1.024 58,566 -0.00(-0.36%)
Oct 10, 2013 1.020 1.031 1.020 1.027 128,230 +0.01(+0.72%)
Oct 09, 2013 1.020 1.020 1.013 1.020 88,292 +0.00(+0.29%)
Oct 08, 2013 1.016 1.020 1.014 1.017 66,678 +0.00(+0.07%)
Oct 07, 2013 1.020 1.020 1.012 1.016 193,148 +0.00(+0.00%)
Oct 04, 2013 1.016 1.020 1.012 1.016 74,496 -0.00(-0.36%)
Oct 03, 2013 1.020 1.024 1.016 1.020 153,216 -0.00(-0.36%)
Oct 02, 2013 1.012 1.027 1.012 1.024 153,101 +0.00(+0.36%)
Oct 01, 2013 1.012 1.024 1.012 1.020 247,669 -0.01(-0.71%)
Sep 27, 2013 1.016 1.031 1.016 1.027 100,188 +0.00(+0.00%)
Sep 26, 2013 1.016 1.027 1.016 1.027 80,842 +0.00(+0.36%)
Sep 25, 2013 1.016 1.027 1.016 1.024 116,350 +0.01(+0.72%)
Sep 24, 2013 1.024 1.024 1.016 1.016 123,868 -0.01(-1.07%)
Sep 23, 2013 1.027 1.031 1.024 1.027 104,915 +0.00(+0.36%)
Sep 20, 2013 1.031 1.035 1.024 1.024 125,278 -0.01(-1.41%)
Sep 19, 2013 1.027 1.038 1.027 1.038 392,569 +0.01(+1.07%)
Sep 18, 2013 1.012 1.027 1.009 1.027 146,074 +0.01(+1.45%)
Sep 17, 2013 1.009 1.013 1.009 1.012 131,847 -0.00(-0.09%)
Sep 16, 2013 1.002 1.017 1.002 1.013 432,325 +0.01(+1.09%)
Sep 13, 2013 0.9988 1.006 0.9952 1.002 180,560 +0.00(+0.00%)
Sep 12, 2013 0.9915 1.002 0.9915 1.002 212,803 +0.00(+0.37%)
Sep 11, 2013 1.002 1.002 0.9952 0.9988 217,082 -0.01(-0.72%)
Sep 10, 2013 0.9952 1.006 0.9952 1.006 297,472 +0.01(+1.09%)
Sep 09, 2013 0.9879 0.9989 0.9843 0.9952 265,067 +0.01(+1.11%)
Sep 06, 2013 0.9843 0.9879 0.9843 0.9843 116,234 +0.00(+0.00%)
Sep 05, 2013 0.9879 0.9879 0.9843 0.9843 136,007 -0.00(-0.38%)
Sep 04, 2013 0.9879 0.9915 0.9879 0.9880 71,081 -0.00(-0.36%)
Sep 03, 2013 0.9879 0.9934 0.9843 0.9915 122,722 +0.01(+0.74%)
Aug 30, 2013 0.9915 0.9915 0.9806 0.9843 63,118 +0.00(+0.37%)
Aug 29, 2013 0.9806 0.9806 0.9733 0.9806 104,993 +0.00(+0.00%)
Aug 28, 2013 0.9806 0.9843 0.9770 0.9806 125,172 +0.00(+0.00%)
Aug 27, 2013 0.9843 0.9952 0.9770 0.9806 396,073 -0.01(-1.10%)
Aug 26, 2013 0.9697 1.002 0.9660 0.9915 591,225 +0.02(+2.26%)
Aug 23, 2013 0.9733 0.9733 0.9660 0.9697 58,940 +0.00(+0.00%)
Aug 22, 2013 0.9697 0.9770 0.9662 0.9697 122,332 +0.00(+0.00%)
Aug 21, 2013 0.9660 0.9697 0.9624 0.9697 192,567 -0.00(-0.37%)
Aug 20, 2013 0.9624 0.9770 0.9624 0.9733 113,752 +0.01(+0.75%)
Aug 19, 2013 0.9733 0.9770 0.9624 0.9660 200,900 -0.01(-0.75%)
Aug 16, 2013 0.9733 0.9770 0.9697 0.9733 219,101 -0.00(-0.37%)
Aug 15, 2013 0.9806 0.9879 0.9770 0.9770 175,353 -0.01(-1.11%)
Aug 14, 2013 0.9879 0.9952 0.9806 0.9879 190,410 -0.01(-0.73%)
Aug 13, 2013 0.9879 0.9952 0.9843 0.9952 136,770 +0.01(+0.65%)
Aug 12, 2013 0.9743 0.9924 0.9743 0.9888 149,902 +0.00(+0.37%)
Aug 09, 2013 0.9816 0.9924 0.9816 0.9852 136,200 -0.00(-0.37%)
Aug 08, 2013 0.9816 0.9961 0.9816 0.9888 81,689 +0.00(+0.00%)
Aug 07, 2013 0.9924 0.9961 0.9819 0.9888 87,766 -0.00(-0.36%)
Aug 06, 2013 0.9816 0.9928 0.9635 0.9924 484,020 +0.00(+0.37%)
Aug 05, 2013 1.007 1.007 0.9852 0.9888 151,424 -0.02(-1.80%)
Aug 02, 2013 1.007 1.011 1.003 1.007 174,378 -0.00(-0.00%)
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.