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 )

1.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 30, 2011 0.9346 0.9409 0.9282 0.9346 110,005 +0.01(+0.68%)
Dec 29, 2011 0.9187 0.9314 0.9187 0.9282 127,517 +0.01(+1.39%)
Dec 28, 2011 0.9187 0.9250 0.9155 0.9155 140,849 -0.01(-1.03%)
Dec 27, 2011 0.9219 0.9282 0.9187 0.9250 224,219 +0.01(+0.69%)
Dec 23, 2011 0.9219 0.9314 0.9187 0.9187 108,422 +0.01(+0.70%)
Dec 21, 2011 0.9187 0.9219 0.9123 0.9123 199,109 -0.00(-0.35%)
Dec 20, 2011 0.9187 0.9200 0.9123 0.9155 131,154 +0.01(+0.70%)
Dec 19, 2011 0.9219 0.9282 0.9092 0.9092 199,408 -0.01(-0.69%)
Dec 16, 2011 0.9155 0.9219 0.9123 0.9155 65,589 +0.01(+0.70%)
Dec 15, 2011 0.9219 0.9222 0.9092 0.9092 59,804 -0.01(-0.69%)
Dec 14, 2011 0.9346 0.9346 0.9123 0.9155 133,900 -0.02(-2.04%)
Dec 13, 2011 0.9282 0.9372 0.9250 0.9346 69,509 +0.00(+0.34%)
Dec 12, 2011 0.9409 0.9441 0.9187 0.9314 284,618 -0.00(-0.03%)
Dec 09, 2011 0.9192 0.9317 0.9161 0.9317 261,233 +0.01(+1.02%)
Dec 08, 2011 0.9192 0.9223 0.9161 0.9223 166,657 +0.00(+0.34%)
Dec 07, 2011 0.9036 0.9223 0.9036 0.9192 160,689 +0.01(+1.38%)
Dec 06, 2011 0.9067 0.9067 0.9004 0.9067 190,703 +0.00(+0.00%)
Dec 05, 2011 0.9067 0.9067 0.8973 0.9067 248,877 +0.01(+0.69%)
Dec 02, 2011 0.9004 0.9065 0.8879 0.9004 144,354 +0.00(+0.35%)
Dec 01, 2011 0.8910 0.9098 0.8910 0.8973 140,807 +0.01(+0.70%)
Nov 30, 2011 0.8942 0.8973 0.8877 0.8910 81,216 +0.01(+1.06%)
Nov 29, 2011 0.8785 0.8910 0.8767 0.8817 86,407 +0.01(+1.08%)
Nov 28, 2011 0.8785 0.8848 0.8692 0.8723 51,486 +0.00(+0.36%)
Nov 25, 2011 0.8785 0.8848 0.8692 0.8692 74,710 -0.00(-0.36%)
Nov 23, 2011 0.8785 0.8879 0.8660 0.8723 102,566 -0.00(-0.36%)
Nov 22, 2011 0.8723 0.8848 0.8723 0.8754 95,583 +0.00(+0.00%)
Nov 21, 2011 0.8848 0.8848 0.8692 0.8754 85,438 -0.01(-1.06%)
Nov 18, 2011 0.8942 0.8942 0.8754 0.8848 174,650 -0.00(-0.35%)
Nov 17, 2011 0.8879 0.8942 0.8786 0.8879 87,203 +0.01(+0.71%)
Nov 16, 2011 0.8910 0.8942 0.8817 0.8817 116,066 -0.01(-1.05%)
Nov 15, 2011 0.9004 0.9035 0.8817 0.8910 158,974 -0.01(-0.70%)
Nov 14, 2011 0.9004 0.9036 0.8942 0.8973 48,757 -0.01(-0.97%)
Nov 11, 2011 0.8998 0.9061 0.8936 0.9061 91,697 +0.02(+1.74%)
Nov 10, 2011 0.8905 0.8967 0.8905 0.8905 68,793 -0.00(-0.35%)
Nov 09, 2011 0.8936 0.8998 0.8843 0.8936 141,093 +0.00(+0.00%)
Nov 08, 2011 0.9029 0.9029 0.8905 0.8936 163,720 -0.01(-1.03%)
Nov 07, 2011 0.8998 0.9029 0.8967 0.9029 29,965 +0.00(+0.00%)
Nov 04, 2011 0.8998 0.9029 0.8936 0.9029 82,722 +0.01(+1.04%)
Nov 03, 2011 0.9029 0.9029 0.8905 0.8936 131,408 +0.00(+0.35%)
Nov 02, 2011 0.8998 0.8998 0.8874 0.8905 65,193 -0.01(-0.69%)
Nov 01, 2011 0.8874 0.8998 0.8846 0.8967 147,122 -0.00(-0.34%)
Oct 31, 2011 0.8967 0.8998 0.8936 0.8998 110,615 +0.01(+0.69%)
Oct 28, 2011 0.8936 0.8967 0.8843 0.8936 79,879 +0.00(+0.00%)
Oct 27, 2011 0.8905 0.8998 0.8874 0.8936 156,862 +0.01(+0.70%)
Oct 26, 2011 0.8781 0.8874 0.8750 0.8874 120,077 +0.01(+1.06%)
Oct 25, 2011 0.8719 0.8781 0.8688 0.8781 112,906 +0.01(+0.71%)
Oct 24, 2011 0.8657 0.8750 0.8657 0.8719 301,600 +0.00(+0.36%)
Oct 21, 2011 0.8719 0.8719 0.8533 0.8688 232,545 +0.01(+0.72%)
Oct 20, 2011 0.8502 0.8657 0.8471 0.8626 106,941 +0.02(+1.83%)
Oct 19, 2011 0.8657 0.8657 0.8471 0.8471 77,623 -0.02(-2.15%)
Oct 18, 2011 0.8471 0.8657 0.8471 0.8657 81,339 +0.02(+1.82%)
Oct 17, 2011 0.8471 0.8564 0.8440 0.8502 109,439 +0.00(+0.37%)
Oct 14, 2011 0.8564 0.8564 0.8440 0.8471 108,320 +0.00(+0.00%)
Oct 13, 2011 0.8502 0.8502 0.8316 0.8471 79,422 -0.01(-0.73%)
Oct 12, 2011 0.8502 0.8595 0.8347 0.8533 115,913 +0.02(+1.85%)
Oct 11, 2011 0.8099 0.8409 0.8099 0.8378 103,934 +0.02(+2.31%)
Oct 10, 2011 0.8096 0.8281 0.7881 0.8189 79,475 +0.01(+1.53%)
Oct 07, 2011 0.8096 0.8127 0.7952 0.8065 141,283 +0.01(+0.77%)
Oct 06, 2011 0.7942 0.8127 0.7912 0.8004 151,460 +0.01(+1.56%)
Oct 05, 2011 0.7912 0.7942 0.7696 0.7881 189,327 +0.00(+0.39%)
Oct 04, 2011 0.8158 0.8158 0.7665 0.7850 419,355 -0.02(-2.67%)
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.