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 )

1.691 +0.011 (+0.64%)
Official Closing Price Updated: 7:00 PM 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 (%)
Feb 26, 2021 1.881 1.896 1.866 1.881 57,473 +0.02(+1.19%)
Feb 25, 2021 1.896 1.911 1.859 1.859 88,660 -0.04(-1.95%)
Feb 24, 2021 1.889 1.911 1.889 1.896 38,664 +0.01(+0.78%)
Feb 23, 2021 1.881 1.911 1.874 1.881 57,137 +0.00(+0.00%)
Feb 22, 2021 1.903 1.903 1.874 1.881 94,655 -0.03(-1.54%)
Feb 19, 2021 1.918 1.933 1.889 1.911 123,214 +0.02(+0.82%)
Feb 18, 2021 1.896 1.938 1.889 1.895 48,086 -0.00(-0.04%)
Feb 17, 2021 1.911 1.918 1.889 1.896 80,644 -0.01(-0.77%)
Feb 16, 2021 1.911 1.933 1.903 1.911 75,570 -0.01(-0.78%)
Feb 12, 2021 1.904 1.939 1.904 1.926 129,607 +0.02(+1.15%)
Feb 11, 2021 1.867 1.918 1.853 1.904 213,130 +0.06(+3.17%)
Feb 10, 2021 1.853 1.867 1.838 1.845 67,588 -0.01(-0.40%)
Feb 09, 2021 1.838 1.860 1.838 1.853 84,485 +0.02(+1.20%)
Feb 08, 2021 1.831 1.845 1.823 1.831 143,508 +0.00(+0.00%)
Feb 05, 2021 1.845 1.845 1.831 1.831 178,909 -0.01(-0.79%)
Feb 04, 2021 1.831 1.845 1.831 1.845 512,146 +0.01(+0.40%)
Feb 03, 2021 1.831 1.845 1.823 1.838 68,007 +0.01(+0.40%)
Feb 02, 2021 1.845 1.853 1.816 1.831 99,383 +0.01(+0.40%)
Feb 01, 2021 1.831 1.838 1.823 1.823 110,528 -0.01(-0.80%)
Jan 29, 2021 1.867 1.874 1.834 1.838 84,538 -0.02(-1.18%)
Jan 28, 2021 1.867 1.867 1.831 1.860 82,138 +0.01(+0.40%)
Jan 27, 2021 1.860 1.867 1.816 1.853 93,179 +0.01(+0.80%)
Jan 26, 2021 1.845 1.853 1.824 1.838 80,092 +0.00(+0.00%)
Jan 25, 2021 1.823 1.838 1.816 1.838 110,589 +0.01(+0.80%)
Jan 22, 2021 1.831 1.834 1.823 1.823 74,841 -0.02(-1.19%)
Jan 21, 2021 1.874 1.874 1.823 1.845 160,101 +0.01(+0.80%)
Jan 20, 2021 1.823 1.853 1.823 1.831 77,818 +0.01(+0.81%)
Jan 19, 2021 1.831 1.860 1.816 1.816 101,507 +0.01(+0.39%)
Jan 15, 2021 1.831 1.845 1.794 1.809 207,727 -0.02(-1.19%)
Jan 14, 2021 1.845 1.887 1.831 1.831 74,952 -0.01(-0.79%)
Jan 13, 2021 1.852 1.873 1.838 1.845 94,205 -0.01(-0.78%)
Jan 12, 2021 1.845 1.867 1.845 1.860 69,478 +0.00(+0.00%)
Jan 11, 2021 1.838 1.867 1.838 1.860 104,588 +0.01(+0.39%)
Jan 08, 2021 1.860 1.888 1.845 1.852 77,502 -0.01(-0.39%)
Jan 07, 2021 1.896 1.896 1.852 1.860 66,449 -0.01(-0.78%)
Jan 06, 2021 1.874 1.874 1.860 1.874 33,294 +0.01(+0.39%)
Jan 05, 2021 1.860 1.867 1.845 1.867 75,602 +0.02(+1.18%)
Jan 04, 2021 1.860 1.860 1.838 1.845 63,467 +0.00(+0.00%)
Dec 31, 2020 1.845 1.845 1.845 159,617 -0.01(-0.78%)
Dec 30, 2020 1.823 1.903 1.823 1.860 159,617 +0.01(+0.79%)
Dec 29, 2020 1.794 1.860 1.772 1.845 122,697 +0.07(+3.67%)
Dec 28, 2020 1.787 1.806 1.780 1.780 37,026 -0.01(-0.59%)
Dec 24, 2020 1.787 1.802 1.780 1.790 43,225 -0.00(-0.22%)
Dec 23, 2020 1.780 1.794 1.769 1.794 47,948 +0.01(+0.41%)
Dec 22, 2020 1.772 1.794 1.772 1.787 43,735 +0.00(+0.00%)
Dec 21, 2020 1.802 1.809 1.765 1.787 77,473 +0.01(+0.41%)
Dec 18, 2020 1.794 1.816 1.765 1.780 80,117 -0.01(-0.41%)
Dec 17, 2020 1.794 1.809 1.787 1.787 97,648 -0.01(-0.40%)
Dec 16, 2020 1.794 1.802 1.787 1.794 72,410 +0.01(+0.41%)
Dec 15, 2020 1.794 1.802 1.787 1.787 96,654 -0.01(-0.43%)
Dec 14, 2020 1.809 1.852 1.795 1.795 133,967 -0.01(-0.40%)
Dec 11, 2020 1.816 1.824 1.788 1.802 283,587 -0.04(-2.34%)
Dec 10, 2020 1.809 1.845 1.795 1.845 165,056 +0.04(+1.99%)
Dec 09, 2020 1.824 1.845 1.809 1.809 78,702 -0.01(-0.79%)
Dec 08, 2020 1.816 1.828 1.816 1.824 108,949 -0.01(-0.78%)
Dec 07, 2020 1.867 1.903 1.816 1.838 157,156 -0.03(-1.54%)
Dec 04, 2020 1.860 1.867 1.849 1.867 47,865 +0.01(+0.78%)
Dec 03, 2020 1.816 1.860 1.816 1.852 77,684 +0.04(+2.39%)
Dec 02, 2020 1.802 1.816 1.799 1.809 149,121 +0.01(+0.64%)
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.