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 (+0.63%)
Streaming Delayed Price Updated: 11:35 AM 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 (%)
Dec 31, 2007 0.7998 0.8076 0.7869 0.8024 302,790 +0.01(+0.98%)
Dec 28, 2007 0.7920 0.8024 0.7817 0.7946 152,513 -0.00(-0.32%)
Dec 27, 2007 0.7791 0.7972 0.7765 0.7972 863,095 +0.02(+2.67%)
Dec 26, 2007 0.7765 0.7817 0.7713 0.7765 178,491 -0.01(-0.66%)
Dec 24, 2007 0.7869 0.7869 0.7765 0.7817 166,514 -0.00(-0.33%)
Dec 21, 2007 0.7636 0.7843 0.7558 0.7843 240,306 +0.02(+3.06%)
Dec 20, 2007 0.7765 0.7765 0.7532 0.7610 277,782 -0.01(-1.51%)
Dec 19, 2007 0.7765 0.7817 0.7558 0.7726 345,006 -0.01(-1.16%)
Dec 18, 2007 0.7765 0.7920 0.7765 0.7817 209,785 +0.01(+0.67%)
Dec 17, 2007 0.7739 0.7791 0.7584 0.7765 343,847 +0.01(+0.67%)
Dec 14, 2007 0.7791 0.8412 0.7687 0.7713 222,534 -0.01(-1.00%)
Dec 13, 2007 0.7869 0.7869 0.7688 0.7791 108,563 -0.00(-0.33%)
Dec 12, 2007 0.7817 0.7894 0.7713 0.7817 243,783 -0.00(-0.33%)
Dec 11, 2007 0.7791 0.7920 0.7480 0.7843 292,077 +0.01(+0.94%)
Dec 10, 2007 0.7817 0.7843 0.7610 0.7770 486,408 +0.00(+0.06%)
Dec 07, 2007 0.7817 0.7869 0.7713 0.7765 179,650 -0.01(-1.32%)
Dec 06, 2007 0.7869 0.7894 0.7817 0.7869 52,542 +0.00(+0.00%)
Dec 05, 2007 0.7765 0.7894 0.7765 0.7869 101,608 +0.01(+0.66%)
Dec 04, 2007 0.7687 0.7869 0.7687 0.7817 62,703 -0.01(-0.98%)
Dec 03, 2007 0.7972 0.7972 0.7687 0.7894 238,761 +0.02(+2.69%)
Nov 30, 2007 0.7765 0.7765 0.7584 0.7687 229,102 +0.01(+0.68%)
Nov 29, 2007 0.7558 0.7765 0.7558 0.7636 184,290 -0.01(-0.67%)
Nov 28, 2007 0.7480 0.7765 0.7480 0.7687 153,920 +0.00(+0.00%)
Nov 27, 2007 0.7610 0.7713 0.7584 0.7687 220,216 +0.01(+1.02%)
Nov 26, 2007 0.7377 0.7713 0.7377 0.7610 123,823 +0.00(+0.00%)
Nov 23, 2007 0.7739 0.7739 0.7480 0.7610 59,497 +0.00(+0.34%)
Nov 21, 2007 0.7817 0.7817 0.7506 0.7584 134,061 -0.00(-0.34%)
Nov 20, 2007 0.7713 0.7713 0.7558 0.7610 59,110 -0.01(-1.34%)
Nov 19, 2007 0.7843 0.7843 0.7558 0.7713 149,902 -0.00(-0.05%)
Nov 16, 2007 0.7558 0.7739 0.7480 0.7717 164,969 +0.02(+2.11%)
Nov 15, 2007 0.7817 0.7817 0.7558 0.7558 198,195 -0.03(-3.31%)
Nov 14, 2007 0.7843 0.7869 0.7765 0.7817 126,721 +0.01(+0.67%)
Nov 13, 2007 0.7765 0.7869 0.7666 0.7765 52,156 +0.01(+1.15%)
Nov 12, 2007 0.7739 0.7791 0.7636 0.7677 74,178 -0.01(-1.13%)
Nov 09, 2007 0.7817 0.7843 0.7687 0.7765 90,018 -0.00(-0.33%)
Nov 08, 2007 0.7687 0.7894 0.7687 0.7791 132,516 -0.01(-0.66%)
Nov 07, 2007 0.8076 0.8076 0.7843 0.7843 71,473 -0.02(-2.88%)
Nov 06, 2007 0.8309 0.8309 0.7869 0.8076 191,723 +0.00(+0.32%)
Nov 05, 2007 0.8024 0.8102 0.8024 0.8050 93,881 -0.01(-0.64%)
Nov 02, 2007 0.8153 0.8153 0.8050 0.8102 568,700 -0.01(-0.63%)
Nov 01, 2007 0.8050 0.8153 0.8050 0.8153 146,038 +0.01(+0.96%)
Oct 31, 2007 0.8179 0.8179 0.8076 0.8076 72,632 +0.00(+0.32%)
Oct 30, 2007 0.8179 0.8205 0.8050 0.8050 76,496 -0.01(-0.64%)
Oct 29, 2007 0.8127 0.8127 0.8024 0.8102 54,474 +0.01(+0.97%)
Oct 26, 2007 0.8127 0.8153 0.7998 0.8024 81,518 +0.00(+0.32%)
Oct 25, 2007 0.8024 0.8153 0.7946 0.7998 141,402 -0.01(-0.96%)
Oct 24, 2007 0.8102 0.8127 0.8024 0.8076 52,542 +0.00(+0.32%)
Oct 23, 2007 0.7998 0.8127 0.7946 0.8050 96,972 +0.00(+0.00%)
Oct 22, 2007 0.7972 0.8127 0.7972 0.8050 82,291 -0.00(-0.32%)
Oct 19, 2007 0.8205 0.8205 0.8050 0.8076 144,106 -0.01(-1.58%)
Oct 18, 2007 0.8205 0.8231 0.8153 0.8205 70,314 +0.00(+0.00%)
Oct 17, 2007 0.8205 0.8205 0.8153 0.8205 173,082 +0.00(+0.00%)
Oct 16, 2007 0.8283 0.8309 0.8205 0.8205 140,629 -0.00(-0.31%)
Oct 15, 2007 0.8283 0.8309 0.8231 0.8231 104,699 -0.01(-0.62%)
Oct 12, 2007 0.8283 0.8283 0.8205 0.8283 602,698 +0.00(+0.31%)
Oct 11, 2007 0.8231 0.8309 0.8210 0.8257 338,052 +0.01(+0.63%)
Oct 10, 2007 0.8205 0.8283 0.8205 0.8205 402,185 -0.01(-0.63%)
Oct 09, 2007 0.8386 0.8386 0.8179 0.8257 187,763 -0.02(-1.85%)
Oct 08, 2007 0.8335 0.8412 0.8309 0.8412 52,542 +0.01(+0.62%)
Oct 05, 2007 0.8309 0.8412 0.8257 0.8360 84,996 +0.01(+1.25%)
Oct 04, 2007 0.8360 0.8386 0.8205 0.8257 373,982 +0.00(+0.07%)
Oct 03, 2007 0.8464 0.8464 0.8205 0.8251 152,992 -0.01(-1.31%)
Oct 02, 2007 0.8335 0.8490 0.8335 0.8360 242,238 -0.01(-0.62%)
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.