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 (%)
Nov 30, 2016 1.226 1.226 1.217 1.217 144,157 +0.00(+0.00%)
Nov 29, 2016 1.231 1.234 1.217 1.217 243,925 -0.01(-1.19%)
Nov 28, 2016 1.231 1.236 1.226 1.231 307,258 +0.00(+0.00%)
Nov 25, 2016 1.217 1.231 1.217 1.231 146,870 +0.01(+0.80%)
Nov 23, 2016 1.221 1.221 1.221 0 -0.00(-0.40%)
Nov 22, 2016 1.221 1.236 1.221 1.226 221,993 +0.00(+0.40%)
Nov 21, 2016 1.197 1.221 1.197 1.221 309,109 +0.02(+1.63%)
Nov 18, 2016 1.207 1.207 1.193 1.202 130,629 +0.00(+0.00%)
Nov 17, 2016 1.202 1.207 1.182 1.202 353,581 +0.00(+0.41%)
Nov 16, 2016 1.192 1.201 1.186 1.197 66,261 -0.00(-0.16%)
Nov 15, 2016 1.192 1.202 1.182 1.199 107,309 +0.02(+1.93%)
Nov 14, 2016 1.181 1.191 1.171 1.176 263,612 -0.01(-1.22%)
Nov 11, 2016 1.157 1.191 1.157 1.191 107,174 +0.01(+0.82%)
Nov 10, 2016 1.205 1.205 1.162 1.181 517,269 -0.02(-1.62%)
Nov 09, 2016 1.186 1.205 1.171 1.200 159,744 -0.00(-0.40%)
Nov 08, 2016 1.200 1.210 1.196 1.205 52,800 +0.00(+0.00%)
Nov 07, 2016 1.196 1.210 1.196 1.205 23,584 +0.02(+1.64%)
Nov 04, 2016 1.196 1.210 1.186 1.186 74,851 -0.02(-1.61%)
Nov 03, 2016 1.210 1.210 1.196 1.205 57,049 +0.00(+0.40%)
Nov 02, 2016 1.225 1.225 1.200 1.200 128,824 -0.03(-2.37%)
Nov 01, 2016 1.230 1.230 1.215 1.230 132,349 +0.00(+0.00%)
Oct 31, 2016 1.239 1.239 1.229 1.230 149,497 -0.00(-0.39%)
Oct 28, 2016 1.244 1.244 1.220 1.234 157,102 -0.00(-0.39%)
Oct 27, 2016 1.259 1.259 1.239 1.239 109,810 -0.01(-1.16%)
Oct 26, 2016 1.244 1.254 1.230 1.254 242,282 +0.00(+0.39%)
Oct 25, 2016 1.239 1.249 1.239 1.249 74,367 +0.00(+0.39%)
Oct 24, 2016 1.239 1.244 1.234 1.244 21,390 +0.01(+1.19%)
Oct 21, 2016 1.234 1.239 1.230 1.230 49,413 +0.00(+0.00%)
Oct 20, 2016 1.234 1.241 1.230 1.230 141,215 +0.00(+0.00%)
Oct 19, 2016 1.234 1.234 1.225 1.230 89,108 +0.01(+0.80%)
Oct 18, 2016 1.215 1.225 1.215 1.220 75,808 -0.00(-0.30%)
Oct 17, 2016 1.228 1.233 1.224 1.224 89,823 -0.00(-0.00%)
Oct 14, 2016 1.238 1.238 1.224 1.224 237,395 -0.00(-0.39%)
Oct 13, 2016 1.228 1.233 1.228 1.228 14,099 -0.01(-0.78%)
Oct 12, 2016 1.233 1.238 1.228 1.238 122,163 +0.01(+0.78%)
Oct 11, 2016 1.233 1.238 1.228 1.228 40,939 -0.01(-0.78%)
Oct 10, 2016 1.233 1.242 1.228 1.238 45,448 +0.01(+0.78%)
Oct 07, 2016 1.224 1.233 1.224 1.228 135,534 +0.00(+0.39%)
Oct 06, 2016 1.219 1.228 1.219 1.224 54,706 +0.00(+0.00%)
Oct 05, 2016 1.224 1.233 1.215 1.224 145,838 +0.00(+0.40%)
Oct 04, 2016 1.248 1.248 1.219 1.219 140,690 -0.02(-1.94%)
Oct 03, 2016 1.238 1.248 1.233 1.243 321,382 +0.01(+0.78%)
Sep 30, 2016 1.238 1.238 1.233 1.233 35,119 +0.00(+0.39%)
Sep 29, 2016 1.228 1.238 1.228 1.228 115,473 -0.00(-0.39%)
Sep 28, 2016 1.224 1.233 1.224 1.233 44,335 +0.00(+0.00%)
Sep 27, 2016 1.219 1.248 1.218 1.233 137,271 +0.02(+1.59%)
Sep 26, 2016 1.214 1.228 1.209 1.214 137,873 +0.00(+0.40%)
Sep 23, 2016 1.224 1.224 1.209 1.209 50,546 -0.00(-0.40%)
Sep 22, 2016 1.219 1.228 1.209 1.214 69,331 +0.00(+0.40%)
Sep 21, 2016 1.204 1.220 1.204 1.209 241,672 +0.01(+0.80%)
Sep 20, 2016 1.204 1.209 1.195 1.200 68,561 +0.01(+0.50%)
Sep 19, 2016 1.194 1.208 1.194 1.194 111,550 -0.00(-0.40%)
Sep 16, 2016 1.203 1.203 1.194 1.198 227,973 -0.00(-0.40%)
Sep 15, 2016 1.198 1.211 1.194 1.203 204,994 +0.00(+0.00%)
Sep 14, 2016 1.198 1.208 1.194 1.203 193,656 +0.01(+0.80%)
Sep 13, 2016 1.213 1.213 1.194 1.194 143,739 -0.02(-1.58%)
Sep 12, 2016 1.198 1.216 1.198 1.213 323,208 +0.00(+0.00%)
Sep 09, 2016 1.241 1.241 1.213 1.213 181,640 -0.03(-2.68%)
Sep 08, 2016 1.246 1.248 1.232 1.246 146,797 +0.00(+0.39%)
Sep 07, 2016 1.246 1.265 1.241 1.241 362,815 -0.00(-0.38%)
Sep 06, 2016 1.246 1.256 1.232 1.246 187,637 +0.00(+0.00%)
Sep 02, 2016 1.241 1.246 1.246 1.246 40,634 +0.01(+0.77%)
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.