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 )

1.680 -0.010 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 28, 2008 0.3443 0.3494 0.3365 0.3494 102,640 +0.01(+3.85%)
Nov 26, 2008 0.3313 0.3494 0.3313 0.3365 167,028 +0.01(+2.36%)
Nov 25, 2008 0.3235 0.3313 0.3106 0.3287 36,895 +0.01(+2.42%)
Nov 24, 2008 0.3132 0.3210 0.2899 0.3210 252,770 +0.04(+15.89%)
Nov 21, 2008 0.3106 0.3158 0.2692 0.2770 422,383 -0.03(-10.83%)
Nov 20, 2008 0.3287 0.3339 0.2873 0.3106 476,460 -0.04(-11.76%)
Nov 19, 2008 0.3675 0.3701 0.3494 0.3520 242,358 -0.01(-3.55%)
Nov 18, 2008 0.3934 0.4038 0.3494 0.3650 253,029 -0.03(-7.24%)
Nov 17, 2008 0.4012 0.4090 0.3934 0.3934 110,881 -0.01(-1.94%)
Nov 14, 2008 0.4219 0.4271 0.4012 0.4012 184,058 -0.02(-4.32%)
Nov 13, 2008 0.4374 0.4374 0.4090 0.4193 147,197 -0.02(-4.71%)
Nov 12, 2008 0.4400 0.4530 0.4167 0.4400 183,610 -0.01(-2.86%)
Nov 11, 2008 0.4763 0.4763 0.4478 0.4530 77,346 -0.02(-3.85%)
Nov 10, 2008 0.4763 0.4866 0.4711 0.4711 115,675 -0.01(-1.09%)
Nov 07, 2008 0.4530 0.4763 0.4478 0.4763 107,651 +0.01(+2.79%)
Nov 06, 2008 0.4659 0.4711 0.4581 0.4633 108,698 +0.01(+1.13%)
Nov 05, 2008 0.4788 0.4892 0.4581 0.4581 172,680 -0.03(-5.85%)
Nov 04, 2008 0.4788 0.4892 0.4659 0.4866 116,575 +0.02(+4.44%)
Nov 03, 2008 0.4685 0.4711 0.4530 0.4659 158,185 -0.01(-2.70%)
Oct 31, 2008 0.4504 0.4788 0.4374 0.4788 573,425 +0.03(+7.56%)
Oct 30, 2008 0.4530 0.4530 0.4219 0.4452 228,550 +0.01(+1.18%)
Oct 29, 2008 0.4400 0.4400 0.4193 0.4400 194,103 +0.01(+1.26%)
Oct 28, 2008 0.4426 0.4426 0.4012 0.4345 309,582 +0.03(+6.25%)
Oct 27, 2008 0.4012 0.4141 0.3883 0.4090 165,761 +0.00(+0.64%)
Oct 24, 2008 0.3908 0.4115 0.3805 0.4064 87,128 +0.00(+0.64%)
Oct 23, 2008 0.4167 0.4271 0.3960 0.4038 121,022 -0.02(-4.88%)
Oct 22, 2008 0.4374 0.4374 0.4167 0.4245 68,054 -0.01(-2.96%)
Oct 21, 2008 0.4400 0.4529 0.4271 0.4374 80,541 -0.01(-1.17%)
Oct 20, 2008 0.4219 0.4504 0.4219 0.4426 159,325 +0.03(+6.21%)
Oct 17, 2008 0.4012 0.4167 0.3986 0.4167 172,252 +0.00(+0.00%)
Oct 16, 2008 0.4167 0.4167 0.3908 0.4167 131,987 +0.01(+1.26%)
Oct 15, 2008 0.4348 0.4426 0.4115 0.4115 139,157 -0.03(-5.92%)
Oct 14, 2008 0.4245 0.4478 0.4167 0.4374 178,750 +0.03(+7.64%)
Oct 13, 2008 0.3857 0.4556 0.3494 0.4064 282,179 +0.08(+25.80%)
Oct 10, 2008 0.3443 0.3443 0.2847 0.3230 704,431 -0.06(-16.24%)
Oct 09, 2008 0.4090 0.4141 0.3650 0.3857 340,266 -0.01(-3.25%)
Oct 08, 2008 0.4400 0.4400 0.3831 0.3986 353,490 -0.04(-9.41%)
Oct 07, 2008 0.4685 0.4685 0.4297 0.4400 192,655 -0.03(-5.56%)
Oct 06, 2008 0.4814 0.5384 0.4556 0.4659 306,800 -0.07(-12.62%)
Oct 03, 2008 0.5306 0.5436 0.5306 0.5332 17,617 -0.01(-2.55%)
Oct 02, 2008 0.5487 0.5488 0.5254 0.5472 55,440 -0.00(-0.28%)
Oct 01, 2008 0.5332 0.5668 0.5047 0.5487 223,168 +0.03(+5.47%)
Sep 30, 2008 0.5436 0.5436 0.5177 0.5203 205,481 +0.02(+4.69%)
Sep 29, 2008 0.5643 0.5649 0.3883 0.4970 349,074 -0.06(-11.11%)
Sep 26, 2008 0.5617 0.5668 0.3391 0.5591 0 -0.01(-2.26%)
Sep 25, 2008 0.5772 0.5901 0.5643 0.5720 384,904 -0.00(-0.45%)
Sep 24, 2008 0.5824 0.5824 0.5746 0.5746 86,634 -0.01(-1.11%)
Sep 23, 2008 0.5720 0.6057 0.5720 0.5811 227,059 +0.00(+0.40%)
Sep 22, 2008 0.6031 0.6290 0.4944 0.5788 285,895 -0.05(-7.53%)
Sep 19, 2008 0.6730 0.6730 0.5772 0.6259 0 +0.11(+20.90%)
Sep 18, 2008 0.4944 0.5720 0.4426 0.5177 417,330 -0.03(-5.21%)
Sep 17, 2008 0.5591 0.5720 0.4581 0.5461 832,219 -0.03(-5.38%)
Sep 16, 2008 0.6238 0.6341 0.5617 0.5772 379,514 -0.05(-8.61%)
Sep 15, 2008 0.6367 0.6419 0.6238 0.6316 299,545 -0.02(-2.40%)
Sep 12, 2008 0.6523 0.6549 0.6445 0.6471 135,124 -0.01(-0.79%)
Sep 11, 2008 0.6626 0.6626 0.6471 0.6523 318,962 -0.02(-3.08%)
Sep 10, 2008 0.6652 0.6807 0.6600 0.6730 158,672 +0.00(+0.39%)
Sep 09, 2008 0.6833 0.6859 0.6678 0.6704 118,600 -0.02(-3.00%)
Sep 08, 2008 0.6859 0.6911 0.6782 0.6911 151,833 +0.00(+0.00%)
Sep 05, 2008 0.6807 0.6911 0.6730 0.6911 0 +0.01(+1.14%)
Sep 04, 2008 0.6989 0.6989 0.6807 0.6833 158,370 -0.02(-2.58%)
Sep 03, 2008 0.6989 0.7040 0.6885 0.7014 115,378 +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.