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, 2022 1.560 1.577 1.543 1.569 61,124 +0.03(+1.67%)
Nov 29, 2022 1.560 1.560 1.526 1.543 43,141 +0.00(+0.00%)
Nov 28, 2022 1.552 1.560 1.543 1.543 35,063 -0.01(-0.55%)
Nov 25, 2022 1.552 1.560 1.550 1.552 9,043 +0.00(+0.00%)
Nov 23, 2022 1.560 1.560 1.543 1.552 50,653 -0.00(-0.31%)
Nov 22, 2022 1.526 1.560 1.526 1.556 18,275 +0.01(+0.87%)
Nov 21, 2022 1.543 1.552 1.526 1.543 23,532 -0.01(-0.55%)
Nov 18, 2022 1.543 1.552 1.543 1.552 11,007 +0.01(+0.56%)
Nov 17, 2022 1.534 1.552 1.534 1.543 9,282 +0.00(+0.00%)
Nov 16, 2022 1.543 1.560 1.543 1.543 26,036 -0.01(-0.55%)
Nov 15, 2022 1.569 1.569 1.538 1.552 34,503 +0.02(+1.34%)
Nov 14, 2022 1.523 1.548 1.523 1.531 24,478 +0.00(+0.00%)
Nov 11, 2022 1.489 1.548 1.489 1.531 68,445 +0.03(+1.70%)
Nov 10, 2022 1.506 1.514 1.506 1.506 26,225 +0.03(+1.72%)
Nov 09, 2022 1.489 1.497 1.480 1.480 11,254 -0.02(-1.14%)
Nov 08, 2022 1.489 1.501 1.489 1.497 23,356 +0.00(+0.25%)
Nov 07, 2022 1.472 1.497 1.472 1.493 43,030 +0.01(+0.90%)
Nov 04, 2022 1.489 1.490 1.480 1.480 32,077 +0.00(+0.00%)
Nov 03, 2022 1.489 1.489 1.472 1.480 12,254 -0.01(-0.57%)
Nov 02, 2022 1.506 1.514 1.489 1.489 20,500 -0.01(-0.57%)
Nov 01, 2022 1.480 1.505 1.480 1.497 32,306 +0.02(+1.15%)
Oct 31, 2022 1.497 1.497 1.480 1.480 54,444 -0.01(-0.57%)
Oct 28, 2022 1.497 1.497 1.485 1.489 27,146 +0.02(+1.12%)
Oct 27, 2022 1.472 1.480 1.463 1.472 22,357 +0.01(+0.62%)
Oct 26, 2022 1.455 1.472 1.455 1.463 6,736 +0.01(+0.59%)
Oct 25, 2022 1.429 1.455 1.429 1.455 5,445 +0.03(+1.79%)
Oct 24, 2022 1.412 1.436 1.412 1.429 8,776 +0.01(+0.59%)
Oct 21, 2022 1.421 1.429 1.421 1.421 7,494 -0.00(-0.29%)
Oct 20, 2022 1.412 1.447 1.412 1.425 15,458 -0.00(-0.30%)
Oct 19, 2022 1.446 1.463 1.429 1.429 9,294 -0.02(-1.18%)
Oct 18, 2022 1.455 1.472 1.446 1.446 53,060 -0.00(-0.04%)
Oct 17, 2022 1.434 1.459 1.434 1.447 31,468 +0.02(+1.48%)
Oct 14, 2022 1.417 1.451 1.417 1.425 31,796 -0.01(-0.88%)
Oct 13, 2022 1.451 1.451 1.392 1.438 14,893 +0.00(+0.29%)
Oct 12, 2022 1.451 1.451 1.434 1.434 18,717 +0.00(+0.00%)
Oct 11, 2022 1.451 1.451 1.434 1.434 32,224 -0.01(-0.87%)
Oct 10, 2022 1.459 1.467 1.444 1.447 15,522 -0.02(-1.44%)
Oct 07, 2022 1.468 1.485 1.468 1.468 20,612 -0.02(-1.14%)
Oct 06, 2022 1.468 1.518 1.468 1.485 109,957 -0.01(-0.56%)
Oct 05, 2022 1.493 1.504 1.459 1.493 22,775 -0.03(-1.67%)
Oct 04, 2022 1.468 1.518 1.468 1.518 72,888 +0.05(+3.75%)
Oct 03, 2022 1.468 1.468 1.459 1.463 23,657 +0.02(+1.46%)
Sep 30, 2022 1.434 1.442 1.392 1.442 93,918 +0.01(+0.88%)
Sep 29, 2022 1.400 1.442 1.400 1.430 51,090 -0.02(-1.45%)
Sep 28, 2022 1.409 1.451 1.402 1.451 43,716 +0.05(+3.30%)
Sep 27, 2022 1.417 1.425 1.400 1.404 29,187 -0.02(-1.48%)
Sep 26, 2022 1.425 1.447 1.417 1.425 180,045 -0.01(-0.59%)
Sep 23, 2022 1.442 1.476 1.434 1.434 128,881 -0.05(-3.41%)
Sep 22, 2022 1.493 1.501 1.476 1.485 78,216 -0.03(-1.68%)
Sep 21, 2022 1.518 1.522 1.510 1.510 15,866 -0.00(-0.28%)
Sep 20, 2022 1.535 1.543 1.510 1.514 38,793 -0.02(-1.37%)
Sep 19, 2022 1.535 1.543 1.535 1.535 30,653 +0.00(+0.00%)
Sep 16, 2022 1.535 1.544 1.535 1.535 13,053 -0.01(-0.82%)
Sep 15, 2022 1.603 1.603 1.544 1.548 36,012 -0.02(-1.34%)
Sep 14, 2022 1.586 1.586 1.569 1.569 59,765 -0.02(-1.06%)
Sep 13, 2022 1.603 1.636 1.586 1.586 104,756 -0.02(-1.03%)
Sep 12, 2022 1.632 1.632 1.598 1.602 44,271 -0.00(-0.22%)
Sep 09, 2022 1.598 1.606 1.596 1.606 11,272 +0.02(+1.02%)
Sep 08, 2022 1.623 1.623 1.565 1.590 139,832 +0.00(+0.00%)
Sep 07, 2022 1.573 1.606 1.573 1.590 25,258 +0.01(+0.53%)
Sep 06, 2022 1.590 1.605 1.581 1.581 36,779 -0.02(-1.05%)
Sep 02, 2022 1.590 1.614 1.590 1.598 49,595 +0.00(+0.08%)
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.