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 (%)
May 24, 2024 1.690 1.699 1.680 1.691 29,894 +0.01(+0.64%)
May 23, 2024 1.700 1.703 1.680 1.680 23,793 -0.01(-0.59%)
May 22, 2024 1.700 1.710 1.686 1.690 80,019 +0.00(+0.00%)
May 21, 2024 1.700 1.700 1.680 1.690 60,790 +0.01(+0.60%)
May 20, 2024 1.700 1.700 1.670 1.680 191,358 -0.02(-1.17%)
May 17, 2024 1.699 1.700 1.690 1.700 8,839 +0.00(+0.29%)
May 16, 2024 1.700 1.700 1.690 1.695 41,835 -0.00(-0.29%)
May 15, 2024 1.700 1.709 1.690 1.700 42,122 +0.01(+0.59%)
May 14, 2024 1.700 1.700 1.680 1.690 14,639 -0.01(-0.32%)
May 13, 2024 1.715 1.715 1.686 1.696 42,777 +0.01(+0.59%)
May 10, 2024 1.715 1.715 1.676 1.686 57,418 -0.01(-0.59%)
May 09, 2024 1.686 1.696 1.677 1.696 26,073 +0.01(+0.59%)
May 08, 2024 1.686 1.692 1.676 1.686 33,373 -0.01(-0.37%)
May 07, 2024 1.686 1.696 1.686 1.692 9,928 +0.01(+0.31%)
May 06, 2024 1.666 1.696 1.666 1.687 79,591 +0.00(+0.06%)
May 03, 2024 1.666 1.686 1.666 1.686 73,438 +0.02(+1.13%)
May 02, 2024 1.666 1.676 1.666 1.667 28,674 +0.00(+0.06%)
May 01, 2024 1.656 1.666 1.641 1.666 37,379 +0.02(+0.98%)
Apr 30, 2024 1.646 1.663 1.641 1.650 59,476 -0.01(-0.38%)
Apr 29, 2024 1.636 1.666 1.636 1.656 60,181 +0.01(+0.60%)
Apr 26, 2024 1.636 1.656 1.636 1.646 59,716 +0.01(+0.61%)
Apr 25, 2024 1.636 1.645 1.626 1.636 37,235 -0.01(-0.60%)
Apr 24, 2024 1.648 1.651 1.636 1.646 17,398 +0.00(+0.00%)
Apr 23, 2024 1.646 1.656 1.636 1.646 84,848 -0.01(-0.60%)
Apr 22, 2024 1.656 1.656 1.631 1.656 34,818 +0.03(+1.54%)
Apr 19, 2024 1.626 1.634 1.626 1.631 15,980 +0.00(+0.29%)
Apr 18, 2024 1.616 1.636 1.611 1.626 87,466 +0.01(+0.61%)
Apr 17, 2024 1.616 1.631 1.606 1.616 64,348 +0.00(+0.00%)
Apr 16, 2024 1.646 1.646 1.616 1.616 21,348 -0.01(-0.32%)
Apr 15, 2024 1.651 1.656 1.618 1.621 62,694 -0.02(-1.20%)
Apr 12, 2024 1.661 1.661 1.641 1.641 33,825 -0.02(-1.18%)
Apr 11, 2024 1.661 1.661 1.651 1.661 17,369 +0.00(+0.00%)
Apr 10, 2024 1.671 1.680 1.661 1.661 54,251 -0.01(-0.59%)
Apr 09, 2024 1.671 1.680 1.671 1.671 74,442 -0.00(-0.23%)
Apr 08, 2024 1.690 1.690 1.671 1.674 20,011 -0.00(-0.06%)
Apr 05, 2024 1.675 1.677 1.671 1.675 16,756 +0.00(+0.29%)
Apr 04, 2024 1.671 1.680 1.661 1.671 53,277 +0.00(+0.00%)
Apr 03, 2024 1.680 1.680 1.671 1.671 39,083 +0.00(+0.00%)
Apr 02, 2024 1.690 1.690 1.671 1.671 12,681 -0.01(-0.58%)
Apr 01, 2024 1.680 1.700 1.680 1.680 114,289 -0.01(-0.87%)
Mar 28, 2024 1.700 1.700 1.680 1.695 38,565 +0.00(+0.29%)
Mar 27, 2024 1.700 1.695 1.690 1.690 12,560 +0.01(+0.58%)
Mar 26, 2024 1.690 1.690 1.680 1.680 27,126 +0.00(+0.00%)
Mar 25, 2024 1.671 1.700 1.671 1.680 47,124 +0.00(+0.00%)
Mar 22, 2024 1.671 1.690 1.671 1.680 90,586 -0.01(-0.58%)
Mar 21, 2024 1.680 1.700 1.680 1.690 35,501 +0.00(+0.00%)
Mar 20, 2024 1.680 1.690 1.680 1.690 11,738 +0.01(+0.58%)
Mar 19, 2024 1.680 1.690 1.680 1.680 5,982 -0.01(-0.58%)
Mar 18, 2024 1.671 1.690 1.671 1.690 31,949 +0.01(+0.58%)
Mar 15, 2024 1.690 1.690 1.671 1.680 14,869 -0.01(-0.58%)
Mar 14, 2024 1.680 1.690 1.671 1.690 56,980 +0.00(+0.00%)
Mar 13, 2024 1.680 1.700 1.680 1.690 28,318 +0.00(+0.00%)
Mar 12, 2024 1.690 1.690 1.671 1.690 22,802 +0.02(+1.16%)
Mar 11, 2024 1.666 1.679 1.666 1.671 31,527 -0.00(-0.29%)
Mar 08, 2024 1.666 1.685 1.666 1.676 33,479 +0.00(+0.03%)
Mar 07, 2024 1.695 1.695 1.666 1.675 47,388 -0.01(-0.32%)
Mar 06, 2024 1.676 1.685 1.667 1.681 51,009 +0.00(+0.29%)
Mar 05, 2024 1.666 1.695 1.666 1.676 106,064 +0.00(+0.29%)
Mar 04, 2024 1.695 1.695 1.666 1.671 30,123 -0.01(-0.87%)
Mar 01, 2024 1.676 1.685 1.676 1.685 30,219 +0.00(+0.00%)
Feb 29, 2024 1.685 1.685 1.666 1.685 58,101 +0.02(+1.17%)
Feb 28, 2024 1.666 1.676 1.666 1.666 10,111 +0.00(+0.00%)
Feb 27, 2024 1.656 1.676 1.656 1.666 56,820 +0.02(+1.18%)
Feb 26, 2024 1.656 1.666 1.646 1.646 44,451 -0.01(-0.59%)
Feb 23, 2024 1.656 1.676 1.656 1.656 39,363 +0.00(+0.00%)
Feb 22, 2024 1.676 1.676 1.656 1.656 35,390 -0.01(-0.58%)
Feb 21, 2024 1.671 1.675 1.656 1.666 32,801 -0.00(-0.01%)
Feb 20, 2024 1.666 1.676 1.659 1.666 28,524 +0.00(+0.00%)
Feb 16, 2024 1.685 1.685 1.666 1.666 38,754 -0.01(-0.58%)
Feb 15, 2024 1.676 1.685 1.676 1.676 38,791 +0.00(+0.00%)
Feb 14, 2024 1.666 1.681 1.666 1.676 29,258 +0.00(+0.00%)
Feb 13, 2024 1.676 1.695 1.666 1.676 49,876 -0.01(-0.30%)
Feb 12, 2024 1.700 1.700 1.671 1.681 33,579 +0.00(+0.00%)
Feb 09, 2024 1.671 1.710 1.671 1.681 80,218 +0.01(+0.52%)
Feb 08, 2024 1.679 1.690 1.671 1.672 25,790 +0.00(+0.06%)
Feb 07, 2024 1.671 1.681 1.671 1.671 35,469 -0.01(-0.57%)
Feb 06, 2024 1.661 1.681 1.661 1.681 30,329 +0.01(+0.58%)
Feb 05, 2024 1.661 1.690 1.652 1.671 59,016 +0.00(+0.00%)
Feb 02, 2024 1.671 1.690 1.661 1.671 91,697 +0.00(+0.00%)
Feb 01, 2024 1.671 1.671 1.661 1.671 22,098 +0.01(+0.58%)
Jan 31, 2024 1.671 1.671 1.652 1.661 26,760 +0.01(+0.58%)
Jan 30, 2024 1.652 1.671 1.652 1.652 37,918 +0.00(+0.00%)
Jan 29, 2024 1.652 1.661 1.642 1.652 66,209 +0.01(+0.59%)
Jan 26, 2024 1.643 1.657 1.642 1.642 78,435 -0.00(-0.29%)
Jan 25, 2024 1.652 1.652 1.642 1.647 8,258 +0.00(+0.29%)
Jan 24, 2024 1.632 1.652 1.632 1.642 91,666 +0.00(+0.00%)
Jan 23, 2024 1.642 1.649 1.632 1.642 36,308 +0.01(+0.59%)
Jan 22, 2024 1.623 1.650 1.623 1.632 24,494 +0.00(+0.02%)
Jan 19, 2024 1.632 1.642 1.623 1.632 40,692 -0.00(-0.02%)
Jan 18, 2024 1.652 1.652 1.632 1.632 89,781 -0.03(-1.74%)
Jan 17, 2024 1.652 1.661 1.652 1.661 23,481 +0.00(+0.00%)
Jan 16, 2024 1.671 1.666 1.652 1.661 20,238 +0.00(+0.28%)
Jan 12, 2024 1.666 1.666 1.657 1.657 62,886 +0.00(+0.00%)
Jan 11, 2024 1.657 1.666 1.647 1.657 21,923 -0.01(-0.57%)
Jan 10, 2024 1.647 1.666 1.647 1.666 37,115 +0.02(+1.16%)
Jan 09, 2024 1.657 1.657 1.647 1.647 22,500 -0.01(-0.58%)
Jan 08, 2024 1.647 1.657 1.647 1.657 17,266 +0.01(+0.58%)
Jan 05, 2024 1.647 1.657 1.647 1.647 4,730 +0.00(+0.00%)
Jan 04, 2024 1.637 1.657 1.637 1.647 53,180 +0.02(+1.18%)
Jan 03, 2024 1.638 1.638 1.618 1.628 57,080 +0.00(+0.00%)
Jan 02, 2024 1.657 1.666 1.628 1.628 142,602 -0.02(-1.16%)
Dec 29, 2023 1.666 1.666 1.638 1.647 68,958 +0.01(+0.59%)
Dec 28, 2023 1.647 1.647 1.628 1.638 82,326 -0.01(-0.58%)
Dec 27, 2023 1.638 1.666 1.638 1.647 134,521 +0.01(+0.59%)
Dec 26, 2023 1.638 1.647 1.628 1.638 116,541 +0.01(+0.59%)
Dec 22, 2023 1.628 1.638 1.609 1.628 46,906 +0.01(+0.59%)
Dec 21, 2023 1.609 1.628 1.609 1.618 47,226 +0.02(+1.20%)
Dec 20, 2023 1.609 1.628 1.599 1.599 41,095 -0.03(-1.76%)
Dec 19, 2023 1.628 1.628 1.609 1.628 70,333 +0.02(+1.44%)
Dec 18, 2023 1.614 1.624 1.605 1.605 95,882 -0.01(-0.59%)
Dec 15, 2023 1.662 1.662 1.605 1.614 25,572 -0.00(-0.29%)
Dec 14, 2023 1.595 1.624 1.595 1.619 51,354 +0.02(+1.49%)
Dec 13, 2023 1.576 1.595 1.548 1.595 293,204 +0.02(+1.20%)
Dec 12, 2023 1.581 1.586 1.567 1.576 125,449 -0.01(-0.60%)
Dec 11, 2023 1.614 1.614 1.567 1.586 177,384 -0.01(-0.60%)
Dec 08, 2023 1.586 1.595 1.586 1.595 15,232 +0.00(+0.00%)
Dec 07, 2023 1.605 1.605 1.586 1.595 95,313 +0.01(+0.60%)
Dec 06, 2023 1.586 1.595 1.576 1.586 63,567 +0.01(+0.60%)
Dec 05, 2023 1.576 1.586 1.576 1.576 69,968 +0.00(+0.00%)
Dec 04, 2023 1.586 1.586 1.567 1.576 15,172 +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.