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 +0.010 (+0.60%)
Streaming Delayed Price Updated: 11:43 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, 2012 1.077 1.077 1.063 1.063 153,171 -0.01(-0.65%)
Dec 28, 2012 1.080 1.084 1.067 1.070 247,542 -0.00(-0.32%)
Dec 27, 2012 1.094 1.094 1.070 1.073 301,777 -0.02(-1.90%)
Dec 26, 2012 1.080 1.094 1.080 1.094 163,771 +0.01(+1.28%)
Dec 24, 2012 1.070 1.084 1.070 1.080 132,057 +0.01(+0.64%)
Dec 21, 2012 1.080 1.094 1.070 1.073 378,230 -0.00(-0.32%)
Dec 20, 2012 1.091 1.098 1.077 1.077 172,750 -0.01(-0.61%)
Dec 19, 2012 1.108 1.108 1.080 1.083 219,718 -0.02(-2.21%)
Dec 18, 2012 1.108 1.108 1.084 1.108 246,456 +0.01(+0.66%)
Dec 17, 2012 1.090 1.101 1.087 1.101 236,206 +0.01(+0.94%)
Dec 14, 2012 1.077 1.090 1.076 1.090 107,591 +0.01(+1.27%)
Dec 13, 2012 1.077 1.077 1.066 1.077 117,436 +0.00(+0.00%)
Dec 12, 2012 1.070 1.077 1.070 1.077 87,909 +0.01(+0.64%)
Dec 11, 2012 1.087 1.087 1.063 1.070 255,351 -0.01(-0.64%)
Dec 10, 2012 1.104 1.104 1.070 1.077 326,285 -0.02(-1.88%)
Dec 07, 2012 1.097 1.097 1.073 1.097 353,255 +0.00(+0.31%)
Dec 06, 2012 1.080 1.094 1.080 1.094 211,030 +0.01(+0.63%)
Dec 05, 2012 1.080 1.087 1.073 1.087 170,868 +0.00(+0.32%)
Dec 04, 2012 1.073 1.084 1.070 1.084 101,452 +0.03(+2.93%)
Nov 30, 2012 1.080 1.080 1.053 1.053 195,542 -0.02(-1.60%)
Nov 29, 2012 1.073 1.073 1.063 1.070 199,762 +0.01(+0.65%)
Nov 28, 2012 1.063 1.070 1.060 1.063 209,064 +0.00(+0.00%)
Nov 27, 2012 1.056 1.066 1.053 1.063 189,622 +0.01(+1.27%)
Nov 26, 2012 1.066 1.066 1.046 1.050 185,810 -0.01(-1.26%)
Nov 23, 2012 1.053 1.066 1.046 1.063 126,792 +0.02(+1.97%)
Nov 21, 2012 1.036 1.053 1.036 1.042 180,815 +0.00(+0.33%)
Nov 20, 2012 1.046 1.053 1.036 1.039 224,972 +0.00(+0.33%)
Nov 19, 2012 1.036 1.060 1.036 1.036 181,477 +0.01(+1.34%)
Nov 16, 2012 0.9876 1.042 0.9876 1.022 255,024 +0.03(+3.11%)
Nov 15, 2012 0.9979 1.022 0.9673 0.9910 439,610 -0.01(-0.69%)
Nov 14, 2012 1.070 1.070 0.9979 0.9979 274,639 -0.07(-6.13%)
Nov 13, 2012 1.066 1.070 1.056 1.063 175,481 -0.00(-0.29%)
Nov 12, 2012 1.063 1.070 1.056 1.066 108,588 +0.00(+0.32%)
Nov 09, 2012 1.080 1.083 1.049 1.063 534,885 -0.01(-1.27%)
Nov 08, 2012 1.080 1.087 1.076 1.076 127,968 -0.01(-0.63%)
Nov 07, 2012 1.083 1.093 1.080 1.083 159,112 +0.00(+0.00%)
Nov 06, 2012 1.097 1.100 1.083 1.083 91,419 -0.01(-0.93%)
Nov 05, 2012 1.104 1.104 1.093 1.093 91,413 -0.01(-0.62%)
Nov 02, 2012 1.104 1.104 1.083 1.100 216,668 +0.00(+0.31%)
Nov 01, 2012 1.080 1.097 1.080 1.097 59,628 +0.02(+1.90%)
Oct 31, 2012 1.087 1.097 1.076 1.076 134,313 -0.00(-0.32%)
Oct 26, 2012 1.093 1.080 1.080 1.080 138,575 -0.01(-0.94%)
Oct 25, 2012 1.087 1.097 1.083 1.090 125,026 +0.01(+0.63%)
Oct 24, 2012 1.080 1.097 1.080 1.083 146,432 +0.00(+0.00%)
Oct 23, 2012 1.090 1.090 1.076 1.083 115,317 -0.02(-1.55%)
Oct 19, 2012 1.090 1.100 1.087 1.100 67,417 +0.01(+0.94%)
Oct 18, 2012 1.100 1.100 1.090 1.090 55,242 -0.01(-0.93%)
Oct 17, 2012 1.100 1.104 1.087 1.100 98,791 +0.01(+0.94%)
Oct 16, 2012 1.100 1.110 1.090 1.090 127,495 -0.01(-0.59%)
Oct 15, 2012 1.103 1.103 1.093 1.096 59,175 +0.00(+0.00%)
Oct 12, 2012 1.093 1.100 1.090 1.096 118,513 +0.00(+0.00%)
Oct 11, 2012 1.090 1.098 1.090 1.096 73,297 +0.01(+0.93%)
Oct 10, 2012 1.096 1.113 1.086 1.086 175,360 -0.01(-0.62%)
Oct 09, 2012 1.107 1.107 1.093 1.093 137,828 -0.01(-1.22%)
Oct 08, 2012 1.100 1.107 1.093 1.107 204,710 +0.01(+0.62%)
Oct 05, 2012 1.096 1.100 1.094 1.100 191,182 +0.00(+0.00%)
Oct 04, 2012 1.096 1.100 1.093 1.100 113,052 +0.01(+0.62%)
Oct 03, 2012 1.096 1.096 1.090 1.093 148,147 +0.00(+0.00%)
Oct 02, 2012 1.086 1.096 1.086 1.093 121,111 +0.01(+0.94%)
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.