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 30, 2016 1.277 1.277 1.277 0 +0.00(+0.39%)
Dec 29, 2016 1.267 1.272 1.262 1.272 105,930 +0.01(+0.91%)
Dec 28, 2016 1.262 1.272 1.247 1.260 231,226 -0.00(-0.13%)
Dec 27, 2016 1.262 1.282 1.262 1.262 106,694 +0.00(+0.39%)
Dec 23, 2016 1.257 1.257 1.257 0 +0.00(+0.39%)
Dec 22, 2016 1.257 1.257 1.247 1.252 71,232 +0.00(+0.00%)
Dec 21, 2016 1.257 1.257 1.245 1.252 380,376 +0.00(+0.00%)
Dec 20, 2016 1.252 1.257 1.247 1.252 350,383 +0.01(+0.88%)
Dec 19, 2016 1.236 1.256 1.236 1.241 182,077 +0.00(+0.00%)
Dec 16, 2016 1.251 1.251 1.226 1.241 78,433 +0.00(+0.00%)
Dec 15, 2016 1.246 1.251 1.241 1.241 151,516 +0.00(+0.00%)
Dec 14, 2016 1.251 1.251 1.236 1.241 424,992 -0.01(-0.78%)
Dec 13, 2016 1.251 1.256 1.246 1.251 189,026 -0.00(-0.39%)
Dec 12, 2016 1.256 1.256 1.245 1.256 196,850 +0.01(+0.79%)
Dec 09, 2016 1.246 1.256 1.246 1.246 83,858 +0.00(+0.40%)
Dec 08, 2016 1.246 1.300 1.236 1.241 280,729 -0.00(-0.39%)
Dec 07, 2016 1.236 1.246 1.231 1.246 254,218 +0.01(+1.20%)
Dec 06, 2016 1.217 1.231 1.217 1.231 400,485 +0.01(+1.21%)
Dec 05, 2016 1.221 1.221 1.212 1.217 123,384 -0.00(-0.40%)
Dec 02, 2016 1.212 1.221 1.212 1.221 33,239 +0.00(+0.40%)
Dec 01, 2016 1.221 1.221 1.202 1.217 216,183 +0.00(+0.00%)
Nov 30, 2016 1.226 1.226 1.217 1.217 144,157 +0.00(+0.00%)
Nov 29, 2016 1.231 1.234 1.217 1.217 243,925 -0.01(-1.19%)
Nov 28, 2016 1.231 1.236 1.226 1.231 307,258 +0.00(+0.00%)
Nov 25, 2016 1.217 1.231 1.217 1.231 146,870 +0.01(+0.80%)
Nov 23, 2016 1.221 1.221 1.221 0 -0.00(-0.40%)
Nov 22, 2016 1.221 1.236 1.221 1.226 221,993 +0.00(+0.40%)
Nov 21, 2016 1.197 1.221 1.197 1.221 309,109 +0.02(+1.63%)
Nov 18, 2016 1.207 1.207 1.193 1.202 130,629 +0.00(+0.00%)
Nov 17, 2016 1.202 1.207 1.182 1.202 353,581 +0.00(+0.41%)
Nov 16, 2016 1.192 1.201 1.186 1.197 66,261 -0.00(-0.16%)
Nov 15, 2016 1.192 1.202 1.182 1.199 107,309 +0.02(+1.93%)
Nov 14, 2016 1.181 1.191 1.171 1.176 263,612 -0.01(-1.22%)
Nov 11, 2016 1.157 1.191 1.157 1.191 107,174 +0.01(+0.82%)
Nov 10, 2016 1.205 1.205 1.162 1.181 517,269 -0.02(-1.62%)
Nov 09, 2016 1.186 1.205 1.171 1.200 159,744 -0.00(-0.40%)
Nov 08, 2016 1.200 1.210 1.196 1.205 52,800 +0.00(+0.00%)
Nov 07, 2016 1.196 1.210 1.196 1.205 23,584 +0.02(+1.64%)
Nov 04, 2016 1.196 1.210 1.186 1.186 74,851 -0.02(-1.61%)
Nov 03, 2016 1.210 1.210 1.196 1.205 57,049 +0.00(+0.40%)
Nov 02, 2016 1.225 1.225 1.200 1.200 128,824 -0.03(-2.37%)
Nov 01, 2016 1.230 1.230 1.215 1.230 132,349 +0.00(+0.00%)
Oct 31, 2016 1.239 1.239 1.229 1.230 149,497 -0.00(-0.39%)
Oct 28, 2016 1.244 1.244 1.220 1.234 157,102 -0.00(-0.39%)
Oct 27, 2016 1.259 1.259 1.239 1.239 109,810 -0.01(-1.16%)
Oct 26, 2016 1.244 1.254 1.230 1.254 242,282 +0.00(+0.39%)
Oct 25, 2016 1.239 1.249 1.239 1.249 74,367 +0.00(+0.39%)
Oct 24, 2016 1.239 1.244 1.234 1.244 21,390 +0.01(+1.19%)
Oct 21, 2016 1.234 1.239 1.230 1.230 49,413 +0.00(+0.00%)
Oct 20, 2016 1.234 1.241 1.230 1.230 141,215 +0.00(+0.00%)
Oct 19, 2016 1.234 1.234 1.225 1.230 89,108 +0.01(+0.80%)
Oct 18, 2016 1.215 1.225 1.215 1.220 75,808 -0.00(-0.30%)
Oct 17, 2016 1.228 1.233 1.224 1.224 89,823 -0.00(-0.00%)
Oct 14, 2016 1.238 1.238 1.224 1.224 237,395 -0.00(-0.39%)
Oct 13, 2016 1.228 1.233 1.228 1.228 14,099 -0.01(-0.78%)
Oct 12, 2016 1.233 1.238 1.228 1.238 122,163 +0.01(+0.78%)
Oct 11, 2016 1.233 1.238 1.228 1.228 40,939 -0.01(-0.78%)
Oct 10, 2016 1.233 1.242 1.228 1.238 45,448 +0.01(+0.78%)
Oct 07, 2016 1.224 1.233 1.224 1.228 135,534 +0.00(+0.39%)
Oct 06, 2016 1.219 1.228 1.219 1.224 54,706 +0.00(+0.00%)
Oct 05, 2016 1.224 1.233 1.215 1.224 145,838 +0.00(+0.40%)
Oct 04, 2016 1.248 1.248 1.219 1.219 140,690 -0.02(-1.94%)
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.