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, 2022 1.966 1.972 1.950 1.958 41,628 +0.02(+0.83%)
Mar 30, 2022 1.950 1.974 1.942 1.942 78,428 -0.01(-0.41%)
Mar 29, 2022 1.942 1.966 1.926 1.950 119,026 +0.03(+1.47%)
Mar 28, 2022 1.910 1.934 1.902 1.922 50,039 +0.01(+0.63%)
Mar 25, 2022 1.934 1.934 1.910 1.910 56,349 -0.02(-1.25%)
Mar 24, 2022 1.918 1.942 1.910 1.934 158,139 +0.01(+0.42%)
Mar 23, 2022 1.910 1.942 1.910 1.926 22,951 +0.00(+0.00%)
Mar 22, 2022 1.902 1.934 1.894 1.926 108,873 +0.03(+1.70%)
Mar 21, 2022 1.902 1.934 1.894 1.894 39,272 -0.03(-1.67%)
Mar 18, 2022 1.894 1.926 1.894 1.926 99,677 +0.03(+1.70%)
Mar 17, 2022 1.886 1.894 1.877 1.894 36,890 +0.02(+1.29%)
Mar 16, 2022 1.869 1.886 1.869 1.869 40,468 +0.00(+0.00%)
Mar 15, 2022 1.869 1.871 1.845 1.869 28,006 +0.01(+0.33%)
Mar 14, 2022 1.887 1.887 1.855 1.863 13,285 -0.02(-1.27%)
Mar 11, 2022 1.895 1.903 1.887 1.887 33,867 +0.00(+0.00%)
Mar 10, 2022 1.911 1.911 1.871 1.887 111,255 -0.02(-0.84%)
Mar 09, 2022 1.919 1.919 1.871 1.903 98,922 +0.00(+0.00%)
Mar 08, 2022 1.863 1.903 1.855 1.903 124,205 +0.04(+2.15%)
Mar 07, 2022 1.887 1.903 1.847 1.863 149,381 -0.01(-0.43%)
Mar 04, 2022 1.919 1.919 1.871 1.871 117,312 -0.02(-0.85%)
Mar 03, 2022 1.911 1.911 1.879 1.887 24,367 +0.00(+0.00%)
Mar 02, 2022 1.855 1.903 1.855 1.887 207,543 +0.02(+1.29%)
Mar 01, 2022 1.847 1.871 1.839 1.863 217,903 +0.02(+1.30%)
Feb 28, 2022 1.839 1.855 1.823 1.839 131,551 +0.02(+1.32%)
Feb 25, 2022 1.815 1.831 1.807 1.815 105,179 +0.02(+1.34%)
Feb 24, 2022 1.751 1.799 1.719 1.791 603,065 -0.02(-0.88%)
Feb 23, 2022 1.831 1.831 1.799 1.807 95,925 -0.04(-2.16%)
Feb 22, 2022 1.839 1.847 1.823 1.847 61,422 +0.00(+0.00%)
Feb 18, 2022 1.847 0 -0.04(-2.12%)
Feb 17, 2022 1.863 1.927 1.831 1.887 198,798 +0.01(+0.43%)
Feb 16, 2022 1.799 1.927 1.799 1.879 464,621 +0.09(+4.91%)
Feb 15, 2022 1.791 1.807 1.791 1.791 51,340 -0.00(-0.07%)
Feb 14, 2022 1.777 1.793 1.777 1.793 71,906 +0.00(+0.00%)
Feb 11, 2022 1.824 1.832 1.769 1.793 106,502 -0.03(-1.74%)
Feb 10, 2022 1.856 1.856 1.801 1.824 97,956 -0.02(-0.86%)
Feb 09, 2022 1.848 1.858 1.840 1.840 42,282 +0.00(+0.00%)
Feb 08, 2022 1.848 1.848 1.824 1.840 104,193 +0.02(+0.87%)
Feb 07, 2022 1.824 1.832 1.817 1.824 49,447 +0.00(+0.00%)
Feb 04, 2022 1.848 1.848 1.817 1.824 188,952 -0.02(-0.86%)
Feb 03, 2022 1.856 1.832 1.840 77,662 -0.02(-1.28%)
Feb 02, 2022 1.880 1.880 1.864 1.864 89,615 +0.01(+0.43%)
Feb 01, 2022 1.864 1.880 1.848 1.856 159,521 +0.00(+0.00%)
Jan 31, 2022 1.904 1.840 1.856 182,930 +0.00(+0.00%)
Jan 28, 2022 1.840 1.863 1.836 1.856 21,472 +0.00(+0.09%)
Jan 27, 2022 1.872 1.880 1.840 1.855 68,670 +0.01(+0.78%)
Jan 26, 2022 1.872 1.873 1.832 1.840 65,727 +0.01(+0.43%)
Jan 25, 2022 1.848 1.879 1.825 1.832 168,948 -0.04(-2.12%)
Jan 24, 2022 2.007 2.007 1.824 1.872 469,606 -0.13(-6.72%)
Jan 21, 2022 2.039 2.054 2.007 2.007 70,350 -0.03(-1.56%)
Jan 20, 2022 2.047 2.062 2.038 2.039 78,097 +0.01(+0.39%)
Jan 19, 2022 2.047 2.062 2.031 2.031 87,390 -0.02(-0.78%)
Jan 18, 2022 2.054 2.070 2.047 2.047 128,620 +0.01(+0.73%)
Jan 14, 2022 2.032 0 -0.02(-0.77%)
Jan 13, 2022 2.071 2.079 2.032 2.048 53,245 -0.01(-0.38%)
Jan 12, 2022 2.071 2.081 2.048 2.055 73,153 +0.01(+0.38%)
Jan 11, 2022 2.055 2.079 2.048 2.048 456,558 +0.00(+0.00%)
Jan 10, 2022 2.055 2.087 2.048 2.048 218,453 -0.01(-0.38%)
Jan 07, 2022 2.071 2.091 2.055 2.055 68,437 +0.01(+0.38%)
Jan 06, 2022 2.063 2.087 2.048 2.048 33,830 -0.01(-0.38%)
Jan 05, 2022 2.181 2.181 2.055 2.055 121,460 -0.10(-4.74%)
Jan 04, 2022 2.142 2.174 2.142 2.158 74,098 -0.02(-0.72%)
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.