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 (%)
Mar 31, 2016 1.066 1.075 1.061 1.070 230,596 +0.00(+0.43%)
Mar 30, 2016 1.070 1.075 1.066 1.066 45,843 -0.01(-0.85%)
Mar 29, 2016 1.052 1.084 1.052 1.075 122,746 +0.00(+0.43%)
Mar 28, 2016 1.061 1.070 1.061 1.070 158,837 +0.00(+0.00%)
Mar 24, 2016 1.084 1.070 1.070 1.070 84,170 -0.02(-1.68%)
Mar 23, 2016 1.089 1.089 1.084 1.089 46,239 +0.00(+0.42%)
Mar 22, 2016 1.070 1.089 1.070 1.084 106,288 +0.01(+0.85%)
Mar 21, 2016 1.061 1.089 1.061 1.075 76,975 +0.00(+0.43%)
Mar 18, 2016 1.066 1.089 1.057 1.070 114,830 +0.00(+0.00%)
Mar 17, 2016 1.075 1.084 1.070 1.070 72,430 +0.00(+0.00%)
Mar 16, 2016 1.061 1.070 1.057 1.070 11,989 +0.01(+1.30%)
Mar 15, 2016 1.070 1.070 1.047 1.057 240,386 -0.02(-1.73%)
Mar 14, 2016 1.075 1.075 1.065 1.075 70,715 +0.00(+0.00%)
Mar 11, 2016 1.057 1.075 1.055 1.075 45,875 +0.02(+1.72%)
Mar 10, 2016 1.052 1.057 1.043 1.057 55,662 +0.01(+1.30%)
Mar 09, 2016 1.039 1.057 1.039 1.043 204,992 +0.00(+0.44%)
Mar 08, 2016 1.048 1.050 1.030 1.039 188,334 -0.01(-0.87%)
Mar 07, 2016 1.021 1.052 1.021 1.048 317,900 +0.01(+1.32%)
Mar 04, 2016 1.021 1.039 1.016 1.034 198,522 +0.02(+1.79%)
Mar 03, 2016 1.003 1.025 1.003 1.016 159,960 +0.01(+0.90%)
Mar 02, 2016 0.9935 1.012 0.9935 1.007 136,341 +0.00(+0.00%)
Mar 01, 2016 0.9890 1.021 0.9844 1.007 142,555 +0.02(+2.30%)
Feb 29, 2016 0.9799 0.9890 0.9754 0.9844 152,036 +0.01(+0.93%)
Feb 26, 2016 0.9618 0.9799 0.9618 0.9754 102,589 +0.00(+0.47%)
Feb 25, 2016 0.9618 0.9708 0.9618 0.9708 87,823 +0.00(+0.00%)
Feb 24, 2016 0.9663 0.9708 0.9611 0.9708 157,758 +0.00(+0.47%)
Feb 23, 2016 0.9663 0.9702 0.9618 0.9663 136,125 +0.00(+0.00%)
Feb 22, 2016 0.9527 0.9710 0.9527 0.9663 317,719 +0.01(+0.95%)
Feb 19, 2016 0.9391 0.9618 0.9391 0.9572 80,467 +0.00(+0.48%)
Feb 18, 2016 0.9482 0.9618 0.9436 0.9527 192,202 +0.00(+0.48%)
Feb 17, 2016 0.9482 0.9504 0.9436 0.9482 384,242 +0.01(+1.46%)
Feb 16, 2016 0.9300 0.9391 0.9300 0.9345 72,362 +0.00(+0.49%)
Feb 12, 2016 0.9345 0.9300 0.9300 0.9300 203,884 +0.00(+0.00%)
Feb 11, 2016 0.9255 0.9345 0.9255 0.9300 43,543 -0.01(-0.96%)
Feb 10, 2016 0.9390 0.9527 0.9390 0.9390 125,676 +0.00(+0.00%)
Feb 09, 2016 0.9255 0.9486 0.9255 0.9390 108,840 -0.01(-0.95%)
Feb 08, 2016 0.9570 0.9614 0.9480 0.9480 33,149 -0.03(-2.77%)
Feb 05, 2016 0.9794 0.9794 0.9749 0.9749 6,390 -0.00(-0.46%)
Feb 04, 2016 0.9749 0.9794 0.9659 0.9794 47,679 +0.00(+0.00%)
Feb 03, 2016 0.9704 0.9794 0.9614 0.9794 134,817 +0.00(+0.46%)
Feb 02, 2016 0.9749 0.9794 0.9749 0.9749 46,123 -0.01(-0.91%)
Feb 01, 2016 0.9659 0.9884 0.9659 0.9839 109,358 +0.00(+0.00%)
Jan 29, 2016 0.9839 0.9929 0.9704 0.9839 57,212 +0.01(+0.92%)
Jan 28, 2016 0.9749 0.9794 0.9749 0.9749 131,814 +0.00(+0.46%)
Jan 27, 2016 0.9749 0.9794 0.9659 0.9704 155,199 -0.00(-0.46%)
Jan 26, 2016 0.9480 0.9794 0.9480 0.9749 95,460 +0.02(+2.36%)
Jan 25, 2016 0.9480 0.9570 0.9480 0.9525 70,620 -0.00(-0.47%)
Jan 22, 2016 0.9570 0.9704 0.9525 0.9570 112,557 +0.01(+1.43%)
Jan 21, 2016 0.9255 0.9480 0.9255 0.9435 130,472 +0.00(+0.48%)
Jan 20, 2016 0.9435 0.9435 0.9165 0.9390 195,037 -0.01(-0.95%)
Jan 19, 2016 0.9525 0.9601 0.9390 0.9480 103,295 -0.01(-0.91%)
Jan 15, 2016 0.9611 0.9566 0.9566 0.9566 123,835 -0.03(-3.15%)
Jan 14, 2016 0.9789 0.9878 0.9655 0.9878 116,793 +0.01(+0.91%)
Jan 13, 2016 1.001 1.010 0.9789 0.9789 118,286 -0.02(-2.22%)
Jan 12, 2016 1.019 1.019 0.9967 1.001 64,045 -0.01(-0.88%)
Jan 11, 2016 1.006 1.010 1.005 1.010 40,503 +0.00(+0.44%)
Jan 08, 2016 1.006 1.010 1.006 1.006 89,035 +0.00(+0.00%)
Jan 07, 2016 1.006 1.019 1.006 1.006 136,353 -0.00(-0.00%)
Jan 06, 2016 1.006 1.013 1.006 1.006 23,337 +0.00(+0.00%)
Jan 05, 2016 1.010 1.011 1.006 1.006 81,542 -0.01(-1.31%)
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.