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 +0.020 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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, 2010 0.8473 0.8502 0.8387 0.8502 282,758 +0.01(+1.72%)
Dec 30, 2010 0.8473 0.8502 0.8358 0.8358 164,661 -0.01(-1.02%)
Dec 29, 2010 0.8473 0.8502 0.8387 0.8444 140,976 -0.00(-0.34%)
Dec 28, 2010 0.8502 0.8559 0.8415 0.8473 138,495 +0.00(+0.00%)
Dec 27, 2010 0.8300 0.8502 0.8271 0.8473 237,535 +0.02(+2.80%)
Dec 23, 2010 0.8242 0.8352 0.8242 0.8242 157,257 +0.01(+1.06%)
Dec 22, 2010 0.8358 0.8358 0.8127 0.8156 252,299 -0.01(-1.39%)
Dec 21, 2010 0.8300 0.8358 0.8214 0.8271 124,182 +0.01(+0.70%)
Dec 20, 2010 0.8329 0.8415 0.8214 0.8214 180,165 -0.00(-0.35%)
Dec 17, 2010 0.8358 0.8387 0.8214 0.8242 135,806 +0.01(+1.06%)
Dec 16, 2010 0.8041 0.8387 0.7954 0.8156 265,839 +0.01(+1.43%)
Dec 15, 2010 0.8070 0.8156 0.8012 0.8041 192,340 -0.01(-0.71%)
Dec 14, 2010 0.8098 0.8156 0.7954 0.8098 266,151 -0.01(-1.75%)
Dec 13, 2010 0.8732 0.8732 0.8012 0.8242 867,583 -0.04(-4.09%)
Dec 10, 2010 0.8622 0.8650 0.8566 0.8594 294,131 +0.00(+0.33%)
Dec 09, 2010 0.8735 0.8735 0.8538 0.8566 384,907 -0.00(-0.33%)
Dec 08, 2010 0.8763 0.8819 0.8509 0.8594 512,933 -0.01(-1.29%)
Dec 07, 2010 0.8707 0.8763 0.8706 0.8706 135,829 -0.01(-0.65%)
Dec 06, 2010 0.8707 0.8791 0.8678 0.8763 656,318 +0.01(+0.97%)
Dec 03, 2010 0.8679 0.8735 0.8509 0.8679 218,034 +0.01(+1.27%)
Dec 02, 2010 0.8509 0.8735 0.8481 0.8570 184,937 +0.01(+1.72%)
Dec 01, 2010 0.8509 0.8538 0.8425 0.8425 209,875 -0.01(-0.66%)
Nov 30, 2010 0.8594 0.8594 0.8453 0.8481 110,596 -0.01(-1.31%)
Nov 29, 2010 0.8425 0.8594 0.8397 0.8594 201,407 +0.01(+1.33%)
Nov 26, 2010 0.8509 0.8509 0.8476 0.8481 40,185 +0.00(+0.00%)
Nov 24, 2010 0.8369 0.8481 0.8481 0.8481 125,626 +0.01(+1.35%)
Nov 23, 2010 0.8312 0.8397 0.8256 0.8369 57,500 +0.01(+0.68%)
Nov 22, 2010 0.8340 0.8397 0.8256 0.8312 82,754 -0.00(-0.34%)
Nov 19, 2010 0.8425 0.8453 0.8340 0.8340 235,822 -0.01(-0.90%)
Nov 18, 2010 0.8453 0.8481 0.8284 0.8417 280,990 -0.00(-0.10%)
Nov 17, 2010 0.8256 0.8425 0.8109 0.8425 245,858 +0.03(+3.10%)
Nov 16, 2010 0.8284 0.8422 0.7777 0.8171 520,815 -0.03(-2.98%)
Nov 15, 2010 0.8538 0.8538 0.8422 0.8422 119,997 -0.01(-1.35%)
Nov 12, 2010 0.8594 0.8594 0.8453 0.8538 80,004 +0.00(+0.00%)
Nov 11, 2010 0.8594 0.8594 0.8453 0.8538 152,971 -0.01(-0.66%)
Nov 10, 2010 0.8679 0.8707 0.8594 0.8594 139,680 -0.00(-0.33%)
Nov 09, 2010 0.8735 0.8735 0.8622 0.8622 178,850 -0.02(-1.92%)
Nov 08, 2010 0.8622 0.8791 0.8574 0.8791 226,332 +0.02(+2.06%)
Nov 05, 2010 0.8530 0.8726 0.8530 0.8614 177,961 -0.00(-0.32%)
Nov 04, 2010 0.8586 0.8642 0.8502 0.8642 99,282 +0.01(+1.31%)
Nov 03, 2010 0.8586 0.8670 0.8446 0.8530 176,709 +0.00(+0.33%)
Nov 02, 2010 0.8558 0.8586 0.8502 0.8502 264,714 -0.01(-0.98%)
Nov 01, 2010 0.8586 0.8586 0.8530 0.8586 183,703 +0.01(+1.23%)
Oct 29, 2010 0.8558 0.8558 0.8418 0.8482 154,369 -0.00(-0.24%)
Oct 28, 2010 0.8306 0.8530 0.8306 0.8502 277,232 +0.03(+3.05%)
Oct 27, 2010 0.8446 0.8446 0.8250 0.8250 327,306 -0.01(-1.67%)
Oct 25, 2010 0.8502 0.8502 0.8334 0.8390 240,664 -0.01(-0.99%)
Oct 22, 2010 0.8390 0.8474 0.8362 0.8474 89,130 +0.01(+1.34%)
Oct 21, 2010 0.8306 0.8474 0.8250 0.8362 205,840 +0.01(+0.61%)
Oct 20, 2010 0.8278 0.8334 0.8278 0.8312 62,903 +0.01(+1.09%)
Oct 19, 2010 0.8250 0.8306 0.8222 0.8222 87,160 +0.00(+0.00%)
Oct 18, 2010 0.8334 0.8558 0.8222 0.8222 401,759 -0.01(-0.68%)
Oct 15, 2010 0.8278 0.8390 0.8250 0.8278 127,412 -0.00(-0.34%)
Oct 14, 2010 0.8334 0.8362 0.8278 0.8306 53,173 +0.00(+0.00%)
Oct 13, 2010 0.8334 0.8384 0.8250 0.8306 150,310 +0.00(+0.34%)
Oct 12, 2010 0.8418 0.8418 0.8166 0.8278 249,857 -0.01(-1.56%)
Oct 11, 2010 0.8382 0.8465 0.8215 0.8410 195,777 +0.01(+0.70%)
Oct 08, 2010 0.8351 0.8382 0.8321 0.8351 97,865 -0.00(-0.03%)
Oct 07, 2010 0.8271 0.8465 0.8243 0.8354 362,323 +0.01(+1.69%)
Oct 06, 2010 0.8271 0.8299 0.8215 0.8215 254,842 -0.01(-1.00%)
Oct 05, 2010 0.8243 0.8299 0.8215 0.8299 99,234 +0.01(+0.67%)
Oct 04, 2010 0.8243 0.8271 0.8215 0.8243 135,780 -0.00(-0.34%)
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.