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, 2017 1.558 1.558 1.541 1.547 118,939 +0.01(+0.35%)
Oct 30, 2017 1.531 1.541 1.531 1.541 89,123 +0.02(+1.06%)
Oct 27, 2017 1.536 1.543 1.525 1.525 126,141 -0.01(-0.70%)
Oct 26, 2017 1.541 1.547 1.531 1.536 94,539 -0.01(-0.35%)
Oct 25, 2017 1.552 1.556 1.531 1.541 109,961 -0.01(-0.35%)
Oct 24, 2017 1.536 1.568 1.536 1.547 378,570 +0.01(+0.70%)
Oct 23, 2017 1.552 1.553 1.536 1.536 166,808 -0.02(-1.04%)
Oct 20, 2017 1.552 1.558 1.547 1.552 67,323 +0.00(+0.00%)
Oct 19, 2017 1.574 1.574 1.547 1.552 94,016 +0.00(+0.00%)
Oct 18, 2017 1.568 1.568 1.547 1.552 209,776 -0.02(-1.03%)
Oct 17, 2017 1.590 1.590 1.565 1.568 182,944 -0.01(-0.60%)
Oct 16, 2017 1.578 1.578 1.572 1.578 151,642 -0.01(-0.36%)
Oct 13, 2017 1.578 1.594 1.578 1.583 64,069 +0.01(+0.36%)
Oct 12, 2017 1.583 1.583 1.567 1.578 108,993 -0.01(-0.34%)
Oct 11, 2017 1.572 1.593 1.572 1.583 237,881 +0.01(+0.68%)
Oct 10, 2017 1.572 1.585 1.567 1.572 108,316 +0.00(+0.00%)
Oct 09, 2017 1.578 1.590 1.567 1.572 77,952 +0.01(+0.34%)
Oct 06, 2017 1.578 1.594 1.562 1.567 89,989 -0.01(-0.68%)
Oct 05, 2017 1.583 1.594 1.578 1.578 306,290 -0.02(-1.00%)
Oct 04, 2017 1.583 1.599 1.570 1.594 136,001 +0.01(+0.67%)
Oct 03, 2017 1.578 1.583 1.567 1.583 161,765 +0.01(+0.34%)
Oct 02, 2017 1.556 1.578 1.556 1.578 123,764 +0.02(+1.02%)
Sep 29, 2017 1.594 1.594 1.562 1.562 159,647 +0.01(+0.34%)
Sep 28, 2017 1.556 1.562 1.556 1.556 85,582 +0.01(+0.34%)
Sep 27, 2017 1.556 1.594 1.546 1.551 238,502 -0.01(-0.68%)
Sep 26, 2017 1.546 1.562 1.540 1.562 187,678 +0.01(+0.34%)
Sep 25, 2017 1.546 1.567 1.535 1.556 124,756 +0.02(+1.39%)
Sep 22, 2017 1.524 1.538 1.524 1.535 85,875 +0.01(+0.35%)
Sep 21, 2017 1.535 1.535 1.524 1.530 35,039 -0.01(-0.35%)
Sep 20, 2017 1.535 1.535 1.530 1.535 70,684 +0.00(+0.00%)
Sep 19, 2017 1.551 1.551 1.531 1.535 63,122 +0.01(+0.70%)
Sep 18, 2017 1.535 1.546 1.524 1.524 167,508 +0.00(+0.00%)
Sep 15, 2017 1.524 1.530 1.513 1.524 253,353 +0.00(+0.00%)
Sep 14, 2017 1.530 1.535 1.514 1.524 105,219 -0.01(-0.35%)
Sep 13, 2017 1.530 1.530 1.522 1.530 83,017 +0.00(+0.00%)
Sep 12, 2017 1.519 1.530 1.519 1.530 69,339 +0.01(+0.79%)
Sep 11, 2017 1.507 1.523 1.502 1.518 269,656 +0.01(+0.35%)
Sep 08, 2017 1.513 1.518 1.502 1.513 120,765 +0.01(+0.35%)
Sep 07, 2017 1.523 1.539 1.502 1.507 462,647 -0.02(-1.04%)
Sep 06, 2017 1.539 1.539 1.518 1.523 63,911 +0.01(+0.35%)
Sep 05, 2017 1.555 1.555 1.518 1.518 181,991 -0.02(-1.37%)
Sep 01, 2017 1.534 1.544 1.528 1.539 78,410 +0.01(+0.69%)
Aug 31, 2017 1.544 1.544 1.513 1.528 87,055 +0.00(+0.00%)
Aug 30, 2017 1.534 1.534 1.505 1.528 175,360 +0.01(+0.35%)
Aug 29, 2017 1.513 1.539 1.513 1.523 61,485 +0.01(+0.35%)
Aug 28, 2017 1.539 1.539 1.513 1.518 205,536 +0.00(+0.00%)
Aug 25, 2017 1.502 1.534 1.502 1.518 41,021 +0.02(+1.41%)
Aug 24, 2017 1.513 1.513 1.497 1.497 48,737 -0.02(-1.05%)
Aug 23, 2017 1.518 1.518 1.502 1.513 94,238 -0.01(-0.35%)
Aug 22, 2017 1.502 1.518 1.491 1.518 172,378 +0.03(+2.14%)
Aug 21, 2017 1.486 1.491 1.476 1.486 169,633 +0.01(+0.36%)
Aug 18, 2017 1.491 1.491 1.476 1.481 69,128 -0.01(-0.35%)
Aug 17, 2017 1.497 1.513 1.476 1.486 164,482 -0.00(-0.00%)
Aug 16, 2017 1.518 1.523 1.486 1.486 101,374 -0.01(-0.35%)
Aug 15, 2017 1.523 1.523 1.487 1.491 114,750 -0.03(-1.66%)
Aug 14, 2017 1.543 1.548 1.511 1.517 133,819 +0.05(+3.21%)
Aug 11, 2017 1.469 1.493 1.464 1.469 291,847 -0.03(-1.75%)
Aug 10, 2017 1.522 1.528 1.480 1.496 236,513 -0.03(-1.72%)
Aug 09, 2017 1.558 1.558 1.522 1.522 107,961 -0.04(-2.36%)
Aug 08, 2017 1.585 1.585 1.553 1.558 114,740 -0.03(-1.66%)
Aug 07, 2017 1.564 1.590 1.548 1.585 196,616 +0.02(+1.00%)
Aug 04, 2017 1.574 1.574 1.553 1.569 125,926 +0.02(+1.01%)
Aug 03, 2017 1.527 1.553 1.527 1.553 172,724 +0.02(+1.37%)
Aug 02, 2017 1.538 1.538 1.522 1.532 77,552 +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.