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 -0.010 (-0.59%)
Official Closing 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 (%)
Feb 29, 2008 0.7999 0.7999 0.7792 0.7973 108,551 -0.01(-0.65%)
Feb 28, 2008 0.7895 0.8051 0.7859 0.8025 103,915 +0.02(+2.99%)
Feb 27, 2008 0.7947 0.7999 0.7792 0.7792 216,414 -0.06(-6.81%)
Feb 26, 2008 0.7895 0.8517 0.7740 0.8361 418,141 +0.06(+7.67%)
Feb 25, 2008 0.7766 0.7869 0.7740 0.7766 76,874 +0.00(+0.33%)
Feb 22, 2008 0.7844 0.7921 0.7740 0.7740 57,945 -0.02(-1.97%)
Feb 21, 2008 0.7740 0.7934 0.7714 0.7895 100,824 +0.01(+0.66%)
Feb 20, 2008 0.7818 0.7895 0.7714 0.7844 128,213 -0.01(-0.66%)
Feb 19, 2008 0.7818 0.7999 0.7766 0.7895 33,608 +0.01(+0.99%)
Feb 18, 2008 0.7766 0.7999 0.7688 0.7818 0 +0.00(+0.00%)
Feb 15, 2008 0.7766 0.7999 0.7688 0.7818 74,556 +0.00(+0.33%)
Feb 14, 2008 0.7973 0.8102 0.7766 0.7792 159,353 -0.01(-1.31%)
Feb 13, 2008 0.8206 0.8206 0.7844 0.7895 64,898 -0.01(-0.65%)
Feb 12, 2008 0.8025 0.8206 0.6886 0.7947 65,941 +0.01(+1.32%)
Feb 11, 2008 0.7818 0.7921 0.7766 0.7844 77,094 -0.01(-1.30%)
Feb 08, 2008 0.8284 0.8284 0.7869 0.7947 115,504 -0.03(-3.46%)
Feb 07, 2008 0.8284 0.8387 0.8232 0.8232 49,446 -0.02(-1.85%)
Feb 06, 2008 0.8491 0.8491 0.8232 0.8387 176,540 -0.01(-0.61%)
Feb 05, 2008 0.8310 0.8491 0.8258 0.8439 242,598 +0.01(+1.24%)
Feb 04, 2008 0.8077 0.8439 0.7973 0.8335 347,286 +0.02(+2.55%)
Feb 01, 2008 0.8051 0.8180 0.7976 0.8128 214,784 +0.01(+0.96%)
Jan 31, 2008 0.7869 0.8051 0.7844 0.8051 138,296 +0.03(+3.32%)
Jan 30, 2008 0.7818 0.7947 0.7792 0.7792 122,071 +0.00(+0.00%)
Jan 29, 2008 0.7869 0.8051 0.7792 0.7792 363,510 +0.00(+0.33%)
Jan 28, 2008 0.7895 0.7895 0.7766 0.7766 256,891 -0.01(-0.66%)
Jan 25, 2008 0.7766 0.8077 0.7688 0.7818 249,118 +0.00(+0.33%)
Jan 24, 2008 0.7662 0.7947 0.7637 0.7792 218,647 +0.01(+1.69%)
Jan 23, 2008 0.7740 0.7766 0.7559 0.7662 153,987 -0.01(-0.67%)
Jan 22, 2008 0.7714 0.7792 0.7559 0.7714 225,987 -0.02(-2.93%)
Jan 21, 2008 0.8128 0.8128 0.7869 0.7947 0 +0.00(+0.00%)
Jan 18, 2008 0.8128 0.8128 0.7869 0.7947 171,518 -0.00(-0.32%)
Jan 17, 2008 0.8128 0.8310 0.7947 0.7973 203,581 -0.02(-1.91%)
Jan 16, 2008 0.8154 0.8232 0.8051 0.8128 320,727 +0.00(+0.32%)
Jan 15, 2008 0.8077 0.8180 0.8025 0.8102 256,891 +0.00(+0.38%)
Jan 14, 2008 0.8025 0.8284 0.7999 0.8071 276,206 +0.00(+0.58%)
Jan 11, 2008 0.7999 0.8051 0.7999 0.8025 77,646 +0.01(+0.65%)
Jan 10, 2008 0.7973 0.8077 0.7973 0.7973 222,510 -0.01(-1.28%)
Jan 09, 2008 0.7973 0.8077 0.7924 0.8076 157,225 +0.00(+0.32%)
Jan 08, 2008 0.8077 0.8128 0.8014 0.8051 22,405 +0.01(+0.97%)
Jan 07, 2008 0.8051 0.8077 0.7947 0.7973 78,419 +0.00(+0.33%)
Jan 04, 2008 0.8077 0.8180 0.7947 0.7947 254,959 -0.01(-1.60%)
Jan 03, 2008 0.8128 0.8154 0.8077 0.8077 91,553 -0.01(-0.95%)
Jan 02, 2008 0.7921 0.8387 0.7921 0.8154 266,850 +0.01(+1.61%)
Jan 01, 2008 0.7999 0.8077 0.7869 0.8025 302,756 +0.00(+0.00%)
Dec 31, 2007 0.7999 0.8077 0.7869 0.8025 302,756 +0.01(+0.98%)
Dec 28, 2007 0.7921 0.8025 0.7818 0.7947 152,496 -0.00(-0.32%)
Dec 27, 2007 0.7792 0.7973 0.7766 0.7973 863,000 +0.02(+2.67%)
Dec 26, 2007 0.7766 0.7818 0.7714 0.7766 178,471 -0.01(-0.66%)
Dec 24, 2007 0.7869 0.7869 0.7766 0.7818 166,496 -0.00(-0.33%)
Dec 21, 2007 0.7637 0.7844 0.7559 0.7844 240,280 +0.02(+3.06%)
Dec 20, 2007 0.7766 0.7766 0.7533 0.7611 277,751 -0.01(-1.51%)
Dec 19, 2007 0.7766 0.7818 0.7559 0.7727 344,968 -0.01(-1.16%)
Dec 18, 2007 0.7766 0.7921 0.7766 0.7818 209,762 +0.01(+0.67%)
Dec 17, 2007 0.7740 0.7792 0.7585 0.7766 343,809 +0.01(+0.67%)
Dec 14, 2007 0.7792 0.8413 0.7688 0.7714 222,510 -0.01(-1.00%)
Dec 13, 2007 0.7869 0.7869 0.7689 0.7792 108,551 -0.00(-0.33%)
Dec 12, 2007 0.7818 0.7895 0.7714 0.7818 243,756 -0.00(-0.33%)
Dec 11, 2007 0.7792 0.7921 0.7481 0.7844 292,044 +0.01(+0.94%)
Dec 10, 2007 0.7818 0.7844 0.7611 0.7771 486,355 +0.00(+0.06%)
Dec 07, 2007 0.7818 0.7869 0.7714 0.7766 179,630 -0.01(-1.32%)
Dec 06, 2007 0.7869 0.7895 0.7818 0.7869 52,537 +0.00(+0.00%)
Dec 05, 2007 0.7766 0.7895 0.7766 0.7869 101,597 +0.01(+0.66%)
Dec 04, 2007 0.7688 0.7869 0.7688 0.7818 62,696 -0.01(-0.98%)
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.