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, 2021 2.355 2.355 2.308 2.324 80,313 -0.02(-0.67%)
Nov 29, 2021 2.316 2.347 2.316 2.340 57,528 +0.02(+0.67%)
Nov 26, 2021 2.340 2.347 2.309 2.324 21,559 +0.00(+0.00%)
Nov 24, 2021 2.308 2.355 2.301 2.324 62,751 +0.02(+0.68%)
Nov 23, 2021 2.355 2.363 2.305 2.308 58,061 -0.05(-2.32%)
Nov 22, 2021 2.387 2.387 2.347 2.363 20,149 -0.01(-0.33%)
Nov 19, 2021 2.371 2.371 2.355 2.371 23,767 +0.02(+0.66%)
Nov 18, 2021 2.371 2.355 2.355 2.355 8,407 -0.02(-0.66%)
Nov 17, 2021 2.371 2.371 2.363 2.371 13,183 +0.00(+0.05%)
Nov 16, 2021 2.371 2.371 2.349 2.370 28,340 +0.01(+0.25%)
Nov 15, 2021 2.356 2.372 2.341 2.364 36,086 +0.00(+0.00%)
Nov 12, 2021 2.348 2.364 2.345 2.364 19,056 +0.01(+0.33%)
Nov 11, 2021 2.333 2.356 2.333 2.356 21,800 +0.01(+0.33%)
Nov 10, 2021 2.349 2.348 23,110 +0.00(+0.00%)
Nov 09, 2021 2.336 2.364 2.317 2.348 36,334 +0.02(+0.97%)
Nov 08, 2021 2.310 2.341 2.310 2.326 36,595 -0.01(-0.31%)
Nov 05, 2021 2.372 2.372 2.286 2.333 121,149 -0.02(-0.66%)
Nov 04, 2021 2.348 2.368 2.348 2.348 79,783 -0.03(-1.31%)
Nov 03, 2021 2.348 2.387 2.341 2.380 90,379 +0.02(+0.99%)
Nov 02, 2021 2.387 2.387 2.341 2.356 80,084 -0.03(-1.30%)
Nov 01, 2021 2.418 2.426 2.380 2.387 70,735 -0.03(-1.28%)
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%)
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.