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 )

1.690 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2008 0.4168 0.4401 0.3831 0.4142 408,240 -0.01(-1.23%)
Dec 30, 2008 0.3779 0.5410 0.3754 0.4194 292,021 +0.03(+8.72%)
Dec 29, 2008 0.3831 0.4219 0.3831 0.3857 110,803 -0.00(-0.67%)
Dec 26, 2008 0.4116 0.4116 0.3831 0.3883 208,974 -0.01(-3.28%)
Dec 24, 2008 0.3728 0.4015 0.3728 0.4015 93,523 +0.02(+4.09%)
Dec 23, 2008 0.3676 0.4142 0.3676 0.3857 184,818 +0.01(+1.94%)
Dec 22, 2008 0.3598 0.3784 0.3572 0.3784 136,017 +0.02(+4.41%)
Dec 19, 2008 0.3469 0.3805 0.3391 0.3624 160,620 +0.02(+4.48%)
Dec 18, 2008 0.3391 0.3754 0.3262 0.3469 431,013 +0.03(+8.94%)
Dec 17, 2008 0.3132 0.3313 0.3119 0.3184 153,470 +0.01(+1.65%)
Dec 16, 2008 0.2951 0.3443 0.2951 0.3132 224,658 +0.02(+6.14%)
Dec 15, 2008 0.2977 0.3106 0.2848 0.2951 220,138 +0.00(+0.88%)
Dec 12, 2008 0.3055 0.3106 0.2925 0.2925 201,379 -0.02(-5.83%)
Dec 11, 2008 0.3184 0.3728 0.3055 0.3106 166,596 -0.01(-3.23%)
Dec 10, 2008 0.3236 0.3417 0.3106 0.3210 160,284 -0.01(-3.88%)
Dec 09, 2008 0.3236 0.3365 0.3236 0.3339 240,616 +0.01(+1.57%)
Dec 08, 2008 0.3546 0.3598 0.3288 0.3288 190,230 -0.01(-2.31%)
Dec 05, 2008 0.3624 0.3676 0.3313 0.3365 120,001 -0.03(-7.14%)
Dec 04, 2008 0.4064 0.4116 0.3624 0.3624 258,872 -0.04(-9.15%)
Dec 03, 2008 0.3851 0.3989 0.3728 0.3989 181,539 +0.03(+7.01%)
Dec 02, 2008 0.3598 0.3728 0.3546 0.3728 235,320 +0.01(+3.60%)
Dec 01, 2008 0.3443 0.3624 0.3313 0.3598 343,056 +0.01(+2.96%)
Nov 28, 2008 0.3443 0.3495 0.3365 0.3495 102,629 +0.01(+3.85%)
Nov 26, 2008 0.3313 0.3495 0.3313 0.3365 167,010 +0.01(+2.36%)
Nov 25, 2008 0.3236 0.3313 0.3106 0.3288 36,891 +0.01(+2.42%)
Nov 24, 2008 0.3132 0.3210 0.2899 0.3210 252,742 +0.04(+15.89%)
Nov 21, 2008 0.3106 0.3158 0.2692 0.2770 422,336 -0.03(-10.83%)
Nov 20, 2008 0.3288 0.3339 0.2873 0.3106 476,407 -0.04(-11.76%)
Nov 19, 2008 0.3676 0.3702 0.3495 0.3521 242,331 -0.01(-3.55%)
Nov 18, 2008 0.3935 0.4038 0.3495 0.3650 253,001 -0.03(-7.24%)
Nov 17, 2008 0.4012 0.4090 0.3935 0.3935 110,868 -0.01(-1.94%)
Nov 14, 2008 0.4219 0.4271 0.4012 0.4012 184,038 -0.02(-4.32%)
Nov 13, 2008 0.4375 0.4375 0.4090 0.4194 147,181 -0.02(-4.71%)
Nov 12, 2008 0.4401 0.4530 0.4168 0.4401 183,590 -0.01(-2.86%)
Nov 11, 2008 0.4763 0.4763 0.4478 0.4530 77,337 -0.02(-3.85%)
Nov 10, 2008 0.4763 0.4867 0.4711 0.4711 115,662 -0.01(-1.09%)
Nov 07, 2008 0.4530 0.4763 0.4478 0.4763 107,639 +0.01(+2.79%)
Nov 06, 2008 0.4660 0.4711 0.4582 0.4634 108,686 +0.01(+1.13%)
Nov 05, 2008 0.4789 0.4893 0.4582 0.4582 172,661 -0.03(-5.85%)
Nov 04, 2008 0.4789 0.4893 0.4660 0.4867 116,562 +0.02(+4.44%)
Nov 03, 2008 0.4685 0.4711 0.4530 0.4660 158,167 -0.01(-2.70%)
Oct 31, 2008 0.4504 0.4789 0.4375 0.4789 573,361 +0.03(+7.56%)
Oct 30, 2008 0.4530 0.4530 0.4219 0.4452 228,525 +0.01(+1.18%)
Oct 29, 2008 0.4401 0.4401 0.4194 0.4401 194,082 +0.01(+1.26%)
Oct 28, 2008 0.4427 0.4427 0.4012 0.4346 309,548 +0.03(+6.25%)
Oct 27, 2008 0.4012 0.4142 0.3883 0.4090 165,743 +0.00(+0.64%)
Oct 24, 2008 0.3909 0.4116 0.3805 0.4064 87,118 +0.00(+0.64%)
Oct 23, 2008 0.4168 0.4271 0.3961 0.4038 121,009 -0.02(-4.88%)
Oct 22, 2008 0.4375 0.4375 0.4168 0.4245 68,047 -0.01(-2.96%)
Oct 21, 2008 0.4401 0.4530 0.4271 0.4375 80,532 -0.01(-1.17%)
Oct 20, 2008 0.4219 0.4504 0.4219 0.4427 159,307 +0.03(+6.21%)
Oct 17, 2008 0.4012 0.4168 0.3987 0.4168 172,233 +0.00(+0.00%)
Oct 16, 2008 0.4168 0.4168 0.3909 0.4168 131,972 +0.01(+1.26%)
Oct 15, 2008 0.4349 0.4427 0.4116 0.4116 139,142 -0.03(-5.92%)
Oct 14, 2008 0.4245 0.4478 0.4168 0.4375 178,730 +0.03(+7.64%)
Oct 13, 2008 0.3857 0.4556 0.3495 0.4064 282,147 +0.08(+25.80%)
Oct 10, 2008 0.3443 0.3443 0.2848 0.3231 704,353 -0.06(-16.24%)
Oct 09, 2008 0.4090 0.4142 0.3650 0.3857 340,228 -0.01(-3.25%)
Oct 08, 2008 0.4401 0.4401 0.3831 0.3987 353,451 -0.04(-9.41%)
Oct 07, 2008 0.4685 0.4685 0.4297 0.4401 192,633 -0.03(-5.56%)
Oct 06, 2008 0.4815 0.5384 0.4556 0.4660 306,766 -0.07(-12.62%)
Oct 03, 2008 0.5307 0.5436 0.5307 0.5333 17,615 -0.01(-2.55%)
Oct 02, 2008 0.5488 0.5488 0.5255 0.5472 55,434 -0.00(-0.28%)
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.