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: 3:13 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 (%)
Mar 31, 2008 0.7817 0.7817 0.7636 0.7636 152,606 -0.02(-2.32%)
Mar 28, 2008 0.7894 0.7894 0.7713 0.7817 63,747 -0.01(-0.98%)
Mar 27, 2008 0.7713 0.7894 0.7687 0.7894 57,731 +0.02(+2.69%)
Mar 26, 2008 0.7687 0.7817 0.7640 0.7687 100,063 +0.00(+0.34%)
Mar 25, 2008 0.7636 0.7687 0.7403 0.7662 88,473 +0.02(+2.42%)
Mar 24, 2008 0.7584 0.7687 0.7403 0.7480 58,724 -0.02(-2.36%)
Mar 21, 2008 0.7247 0.7662 0.7247 0.7662 135,707 +0.00(+0.00%)
Mar 20, 2008 0.7247 0.7662 0.7247 0.7662 135,707 +0.04(+5.71%)
Mar 19, 2008 0.7247 0.7377 0.7247 0.7247 90,018 +0.00(+0.00%)
Mar 18, 2008 0.7351 0.7429 0.7196 0.7247 183,494 +0.01(+1.08%)
Mar 17, 2008 0.7584 0.7636 0.6937 0.7170 217,126 -0.04(-5.78%)
Mar 14, 2008 0.7687 0.7869 0.7610 0.7610 183,127 -0.01(-1.01%)
Mar 13, 2008 0.7765 0.7765 0.7636 0.7687 48,293 -0.01(-1.00%)
Mar 12, 2008 0.7765 0.7880 0.7687 0.7765 30,907 +0.01(+1.01%)
Mar 11, 2008 0.7687 0.7765 0.7687 0.7687 70,817 -0.00(-0.34%)
Mar 10, 2008 0.7662 0.7791 0.7662 0.7713 82,152 -0.01(-0.67%)
Mar 07, 2008 0.7739 0.7817 0.7739 0.7765 40,682 +0.00(+0.00%)
Mar 06, 2008 0.7843 0.7869 0.7739 0.7765 75,337 -0.01(-1.32%)
Mar 05, 2008 0.7920 0.8283 0.7739 0.7869 572,950 +0.01(+0.66%)
Mar 04, 2008 0.8102 0.8102 0.7817 0.7817 143,612 -0.03(-3.51%)
Mar 03, 2008 0.7998 0.8205 0.7843 0.8102 119,380 +0.01(+1.62%)
Feb 29, 2008 0.7998 0.7998 0.7791 0.7972 108,563 -0.01(-0.65%)
Feb 28, 2008 0.7894 0.8050 0.7858 0.8024 103,926 +0.02(+2.99%)
Feb 27, 2008 0.7946 0.7998 0.7791 0.7791 216,438 -0.06(-6.81%)
Feb 26, 2008 0.7894 0.8516 0.7739 0.8360 418,188 +0.06(+7.67%)
Feb 25, 2008 0.7765 0.7869 0.7739 0.7765 76,882 +0.00(+0.33%)
Feb 22, 2008 0.7843 0.7920 0.7739 0.7739 57,951 -0.02(-1.97%)
Feb 21, 2008 0.7739 0.7933 0.7714 0.7894 100,836 +0.01(+0.66%)
Feb 20, 2008 0.7817 0.7894 0.7713 0.7843 128,228 -0.01(-0.66%)
Feb 19, 2008 0.7817 0.7998 0.7765 0.7894 33,612 +0.01(+0.99%)
Feb 18, 2008 0.7765 0.7998 0.7687 0.7817 0 +0.00(+0.00%)
Feb 15, 2008 0.7765 0.7998 0.7687 0.7817 74,564 +0.00(+0.33%)
Feb 14, 2008 0.7972 0.8102 0.7765 0.7791 159,371 -0.01(-1.31%)
Feb 13, 2008 0.8205 0.8205 0.7843 0.7894 64,906 -0.01(-0.65%)
Feb 12, 2008 0.8024 0.8205 0.6885 0.7946 65,949 +0.01(+1.32%)
Feb 11, 2008 0.7817 0.7920 0.7765 0.7843 77,102 -0.01(-1.30%)
Feb 08, 2008 0.8283 0.8283 0.7869 0.7946 115,517 -0.03(-3.46%)
Feb 07, 2008 0.8283 0.8386 0.8231 0.8231 49,452 -0.02(-1.85%)
Feb 06, 2008 0.8490 0.8490 0.8231 0.8386 176,559 -0.01(-0.61%)
Feb 05, 2008 0.8309 0.8490 0.8257 0.8438 242,624 +0.01(+1.24%)
Feb 04, 2008 0.8076 0.8438 0.7972 0.8335 347,324 +0.02(+2.55%)
Feb 01, 2008 0.8050 0.8179 0.7975 0.8127 214,808 +0.01(+0.96%)
Jan 31, 2008 0.7869 0.8050 0.7843 0.8050 138,311 +0.03(+3.32%)
Jan 30, 2008 0.7817 0.7946 0.7791 0.7791 122,085 +0.00(+0.00%)
Jan 29, 2008 0.7869 0.8050 0.7791 0.7791 363,551 +0.00(+0.33%)
Jan 28, 2008 0.7894 0.7894 0.7765 0.7765 256,919 -0.01(-0.66%)
Jan 25, 2008 0.7765 0.8076 0.7687 0.7817 249,146 +0.00(+0.33%)
Jan 24, 2008 0.7662 0.7946 0.7636 0.7791 218,671 +0.01(+1.69%)
Jan 23, 2008 0.7739 0.7765 0.7558 0.7662 154,005 -0.01(-0.67%)
Jan 22, 2008 0.7713 0.7791 0.7558 0.7713 226,012 -0.02(-2.93%)
Jan 21, 2008 0.8127 0.8127 0.7869 0.7946 0 +0.00(+0.00%)
Jan 18, 2008 0.8127 0.8127 0.7869 0.7946 171,537 -0.00(-0.32%)
Jan 17, 2008 0.8127 0.8309 0.7946 0.7972 203,604 -0.02(-1.91%)
Jan 16, 2008 0.8153 0.8231 0.8050 0.8127 320,763 +0.00(+0.32%)
Jan 15, 2008 0.8076 0.8179 0.8024 0.8102 256,919 +0.00(+0.38%)
Jan 14, 2008 0.8024 0.8283 0.7998 0.8071 276,237 +0.00(+0.58%)
Jan 11, 2008 0.7998 0.8050 0.7998 0.8024 77,655 +0.01(+0.65%)
Jan 10, 2008 0.7972 0.8076 0.7972 0.7972 222,534 -0.01(-1.28%)
Jan 09, 2008 0.7972 0.8076 0.7923 0.8075 157,242 +0.00(+0.32%)
Jan 08, 2008 0.8076 0.8127 0.8014 0.8050 22,408 +0.01(+0.97%)
Jan 07, 2008 0.8050 0.8076 0.7946 0.7972 78,428 +0.00(+0.33%)
Jan 04, 2008 0.8076 0.8179 0.7946 0.7946 254,988 -0.01(-1.60%)
Jan 03, 2008 0.8127 0.8153 0.8076 0.8076 91,563 -0.01(-0.95%)
Jan 02, 2008 0.7920 0.8386 0.7920 0.8153 266,879 +0.01(+1.61%)
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.