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
Streaming Delayed 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 31, 2019 1.781 1.781 1.749 1.775 92,144 +0.03(+1.49%)
Oct 30, 2019 1.742 1.755 1.736 1.749 65,652 -0.01(-0.37%)
Oct 29, 2019 1.781 1.781 1.742 1.755 46,094 -0.01(-0.37%)
Oct 28, 2019 1.775 1.781 1.742 1.762 50,436 -0.02(-1.28%)
Oct 25, 2019 1.749 1.788 1.736 1.784 209,535 +0.04(+2.04%)
Oct 24, 2019 1.736 1.749 1.736 1.749 60,177 +0.01(+0.75%)
Oct 23, 2019 1.723 1.736 1.716 1.736 27,731 +0.01(+0.75%)
Oct 22, 2019 1.690 1.724 1.690 1.723 199,315 +0.02(+1.08%)
Oct 21, 2019 1.684 1.723 1.684 1.704 203,194 +0.02(+1.22%)
Oct 18, 2019 1.677 1.690 1.671 1.684 138,767 +0.00(+0.00%)
Oct 17, 2019 1.664 1.688 1.664 1.684 120,018 +0.02(+1.17%)
Oct 16, 2019 1.664 1.677 1.664 1.664 37,771 -0.01(-0.39%)
Oct 15, 2019 1.684 1.684 1.664 1.671 98,170 +0.01(+0.41%)
Oct 14, 2019 1.670 1.677 1.664 1.664 109,877 -0.01(-0.39%)
Oct 11, 2019 1.651 1.670 1.644 1.670 75,673 +0.03(+1.57%)
Oct 10, 2019 1.638 1.648 1.638 1.644 15,395 -0.01(-0.39%)
Oct 09, 2019 1.657 1.664 1.632 1.651 37,312 +0.01(+0.39%)
Oct 08, 2019 1.638 1.657 1.625 1.644 95,164 +0.01(+0.79%)
Oct 07, 2019 1.657 1.664 1.632 1.632 62,195 -0.04(-2.32%)
Oct 04, 2019 1.651 1.677 1.632 1.670 105,136 +0.01(+0.78%)
Oct 03, 2019 1.644 1.657 1.625 1.657 148,106 -0.01(-0.39%)
Oct 02, 2019 1.664 1.669 1.625 1.664 126,178 +0.00(+0.00%)
Oct 01, 2019 1.709 1.709 1.664 1.664 72,227 -0.01(-0.39%)
Sep 30, 2019 1.702 1.709 1.664 1.670 98,645 -0.01(-0.77%)
Sep 27, 2019 1.690 1.690 1.670 1.683 66,679 -0.01(-0.38%)
Sep 26, 2019 1.715 1.715 1.677 1.690 128,541 +0.00(+0.00%)
Sep 25, 2019 1.715 1.719 1.683 1.690 83,025 -0.01(-0.76%)
Sep 24, 2019 1.715 1.715 1.670 1.702 62,784 -0.01(-0.75%)
Sep 23, 2019 1.722 1.722 1.702 1.715 26,938 -0.01(-0.37%)
Sep 20, 2019 1.715 1.722 1.709 1.722 13,490 +0.01(+0.38%)
Sep 19, 2019 1.735 1.735 1.702 1.715 30,126 +0.01(+0.76%)
Sep 18, 2019 1.702 1.728 1.702 1.702 35,005 +0.00(+0.00%)
Sep 17, 2019 1.709 1.715 1.702 1.702 40,502 -0.01(-0.37%)
Sep 16, 2019 1.702 1.712 1.702 1.709 65,526 +0.00(+0.00%)
Sep 13, 2019 1.715 1.722 1.702 1.709 87,501 -0.01(-0.56%)
Sep 12, 2019 1.741 1.741 1.715 1.718 57,496 -0.00(-0.19%)
Sep 11, 2019 1.722 1.722 1.683 1.722 34,166 +0.03(+1.51%)
Sep 10, 2019 1.696 1.702 1.683 1.696 42,935 +0.01(+0.38%)
Sep 09, 2019 1.690 1.690 1.671 1.690 27,670 +0.00(+0.00%)
Sep 06, 2019 1.696 1.696 1.683 1.690 54,063 +0.00(+0.00%)
Sep 05, 2019 1.683 1.696 1.674 1.690 79,845 +0.01(+0.38%)
Sep 04, 2019 1.690 1.690 1.670 1.683 35,722 +0.00(+0.00%)
Sep 03, 2019 1.670 1.683 1.658 1.683 67,309 +0.01(+0.77%)
Aug 30, 2019 1.677 1.680 1.658 1.670 57,188 +0.00(+0.00%)
Aug 29, 2019 1.683 1.683 1.664 1.670 23,952 +0.00(+0.00%)
Aug 28, 2019 1.658 1.670 1.651 1.670 20,691 +0.02(+1.16%)
Aug 27, 2019 1.670 1.683 1.651 1.651 55,716 -0.01(-0.77%)
Aug 26, 2019 1.664 1.678 1.657 1.664 56,319 +0.00(+0.00%)
Aug 23, 2019 1.683 1.683 1.664 1.664 57,344 +0.00(+0.00%)
Aug 22, 2019 1.658 1.670 1.658 1.664 33,538 +0.01(+0.39%)
Aug 21, 2019 1.651 1.658 1.648 1.658 28,617 +0.01(+0.39%)
Aug 20, 2019 1.651 1.651 1.632 1.651 92,656 +0.00(+0.00%)
Aug 19, 2019 1.638 1.651 1.638 1.651 66,687 +0.02(+1.18%)
Aug 16, 2019 1.632 1.638 1.626 1.632 29,688 -0.00(-0.00%)
Aug 15, 2019 1.651 1.657 1.632 1.632 44,518 +0.00(+0.00%)
Aug 14, 2019 1.658 1.658 1.626 1.632 60,866 -0.02(-1.16%)
Aug 13, 2019 1.664 1.664 1.638 1.651 56,843 +0.01(+0.79%)
Aug 12, 2019 1.632 1.644 1.632 1.638 79,763 +0.00(+0.00%)
Aug 09, 2019 1.632 1.657 1.624 1.638 63,628 +0.01(+0.39%)
Aug 08, 2019 1.632 1.652 1.625 1.632 33,102 +0.01(+0.39%)
Aug 07, 2019 1.625 1.638 1.606 1.625 132,724 -0.01(-0.78%)
Aug 06, 2019 1.625 1.643 1.619 1.638 88,396 +0.02(+1.18%)
Aug 05, 2019 1.708 1.708 1.603 1.619 292,675 -0.02(-1.16%)
Aug 02, 2019 1.625 1.644 1.625 1.638 77,645 -0.01(-0.39%)
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.