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 29, 2021 2.426 2.450 2.395 2.418 29,403 +0.02(+0.97%)
Oct 28, 2021 2.411 2.411 2.380 2.395 17,174 -0.02(-0.65%)
Oct 27, 2021 2.411 2.450 2.395 2.411 51,599 +0.00(+0.00%)
Oct 26, 2021 2.380 2.411 19,508 +0.01(+0.32%)
Oct 25, 2021 2.380 2.411 2.379 2.403 35,715 +0.02(+0.98%)
Oct 22, 2021 2.380 2.380 2.372 2.380 22,131 +0.02(+0.64%)
Oct 21, 2021 2.380 2.381 2.364 2.364 25,266 -0.01(-0.31%)
Oct 20, 2021 2.372 2.383 2.364 2.372 47,614 -0.01(-0.33%)
Oct 19, 2021 2.380 2.387 2.366 2.380 16,260 +0.00(+0.00%)
Oct 18, 2021 2.380 2.387 2.364 2.380 30,653 +0.00(+0.00%)
Oct 15, 2021 2.403 2.408 2.379 2.380 9,302 -0.02(-0.84%)
Oct 14, 2021 2.403 2.406 2.387 2.400 13,199 +0.00(+0.19%)
Oct 13, 2021 2.395 2.409 2.372 2.395 53,081 +0.02(+0.98%)
Oct 12, 2021 2.372 2.380 2.341 2.372 37,021 -0.00(-0.02%)
Oct 11, 2021 2.349 2.374 2.311 2.372 46,585 +0.02(+0.99%)
Oct 08, 2021 2.349 2.349 2.326 2.349 35,679 +0.03(+1.33%)
Oct 07, 2021 2.318 2.326 2.303 2.318 29,919 +0.00(+0.00%)
Oct 06, 2021 2.334 2.334 2.241 2.318 57,132 -0.01(-0.33%)
Oct 05, 2021 2.341 2.341 2.318 2.326 32,858 +0.01(+0.33%)
Oct 04, 2021 2.341 2.341 2.311 2.318 38,669 -0.01(-0.33%)
Oct 01, 2021 2.357 2.357 2.326 2.326 26,739 -0.02(-0.66%)
Sep 30, 2021 2.357 2.357 2.318 2.341 25,444 +0.02(+1.00%)
Sep 29, 2021 2.326 2.342 2.303 2.318 48,711 -0.01(-0.33%)
Sep 28, 2021 2.318 2.357 2.318 2.326 51,210 -0.02(-0.81%)
Sep 27, 2021 2.392 2.392 2.341 2.345 62,441 -0.06(-2.42%)
Sep 24, 2021 2.334 2.434 2.334 2.403 180,361 +0.08(+3.67%)
Sep 23, 2021 2.318 2.334 2.318 2.318 28,415 +0.00(+0.00%)
Sep 22, 2021 2.295 2.341 2.287 2.318 52,843 +0.01(+0.33%)
Sep 21, 2021 2.287 2.326 2.287 2.311 14,489 +0.02(+1.01%)
Sep 20, 2021 2.357 2.357 2.210 2.287 148,871 -0.05(-2.31%)
Sep 17, 2021 2.357 2.357 2.334 2.341 26,418 -0.01(-0.33%)
Sep 16, 2021 2.357 2.357 2.326 2.349 26,826 -0.01(-0.33%)
Sep 15, 2021 2.334 2.365 2.311 2.357 27,624 +0.02(+0.99%)
Sep 14, 2021 2.380 2.380 2.334 2.334 18,849 -0.02(-1.01%)
Sep 13, 2021 2.381 2.381 2.334 2.357 38,491 +0.02(+0.99%)
Sep 10, 2021 2.296 2.334 2.296 2.334 43,711 +0.04(+1.67%)
Sep 09, 2021 2.296 2.319 2.296 2.296 13,746 -0.02(-0.90%)
Sep 08, 2021 2.296 2.319 2.296 2.317 5,878 +0.02(+0.91%)
Sep 07, 2021 2.334 2.334 2.296 2.296 58,050 -0.04(-1.65%)
Sep 03, 2021 2.321 2.342 2.319 2.335 24,251 +0.00(+0.00%)
Sep 02, 2021 2.311 2.350 2.304 2.334 25,685 +0.02(+1.00%)
Sep 01, 2021 2.304 2.331 2.304 2.311 95,221 -0.01(-0.33%)
Aug 31, 2021 2.304 2.325 2.296 2.319 52,131 +0.02(+0.67%)
Aug 30, 2021 2.273 2.308 2.242 2.304 74,215 +0.03(+1.35%)
Aug 27, 2021 2.265 2.281 2.204 2.273 92,375 +0.06(+2.78%)
Aug 26, 2021 2.250 2.269 2.181 2.212 132,699 -0.06(-2.54%)
Aug 25, 2021 2.281 2.288 2.258 2.269 38,083 -0.01(-0.51%)
Aug 24, 2021 2.281 2.288 2.250 2.281 104,313 -0.02(-0.67%)
Aug 23, 2021 2.204 2.296 2.166 2.296 153,521 +0.13(+6.03%)
Aug 20, 2021 2.350 2.365 2.089 2.166 291,508 -0.18(-7.54%)
Aug 19, 2021 2.419 2.442 2.350 2.342 134,051 -0.10(-4.09%)
Aug 18, 2021 2.434 2.457 2.434 2.442 26,603 -0.01(-0.31%)
Aug 17, 2021 2.442 2.465 2.396 2.450 69,183 -0.02(-0.64%)
Aug 16, 2021 2.458 2.473 2.451 2.466 46,951 +0.01(+0.47%)
Aug 13, 2021 2.435 2.466 2.435 2.454 62,055 +0.01(+0.47%)
Aug 12, 2021 2.450 2.475 2.443 2.443 40,625 +0.00(+0.00%)
Aug 11, 2021 2.488 2.527 2.443 2.443 88,252 -0.03(-1.23%)
Aug 10, 2021 2.458 2.488 2.458 2.473 27,138 +0.02(+0.62%)
Aug 09, 2021 2.443 2.473 2.443 2.458 48,556 +0.01(+0.31%)
Aug 06, 2021 2.427 2.473 2.427 2.450 78,760 +0.02(+0.94%)
Aug 05, 2021 2.458 2.488 2.412 2.427 56,556 -0.02(-0.93%)
Aug 04, 2021 2.504 2.519 2.412 2.450 68,395 -0.04(-1.53%)
Aug 03, 2021 2.504 2.534 2.488 2.488 75,101 -0.02(-0.61%)
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.