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 (%)
Apr 30, 2002 0.9163 0.9189 0.9085 0.9085 231,420 +0.00(+0.00%)
Apr 29, 2002 0.9189 0.9215 0.9085 0.9085 353,119 -0.01(-0.57%)
Apr 26, 2002 0.9111 0.9240 0.9111 0.9137 205,535 -0.01(-0.84%)
Apr 25, 2002 0.9266 0.9344 0.9215 0.9215 376,686 -0.01(-0.84%)
Apr 24, 2002 0.9292 0.9344 0.9266 0.9292 137,152 +0.00(+0.00%)
Apr 23, 2002 0.9215 0.9318 0.9215 0.9292 95,040 +0.01(+0.56%)
Apr 22, 2002 0.9240 0.9292 0.9215 0.9240 186,604 +0.01(+0.85%)
Apr 19, 2002 0.9163 0.9266 0.9137 0.9163 175,014 +0.00(+0.00%)
Apr 18, 2002 0.9189 0.9215 0.9111 0.9163 502,249 +0.01(+0.57%)
Apr 17, 2002 0.9215 0.9215 0.9111 0.9111 64,133 -0.01(-0.85%)
Apr 16, 2002 0.9215 0.9215 0.9137 0.9189 60,656 +0.01(+0.85%)
Apr 15, 2002 0.9240 0.9240 0.9059 0.9111 135,220 -0.00(-0.28%)
Apr 12, 2002 0.9292 0.9344 0.9111 0.9137 308,303 -0.02(-1.67%)
Apr 11, 2002 0.9240 0.9292 0.9240 0.9292 37,861 +0.01(+0.56%)
Apr 10, 2002 0.9266 0.9318 0.9240 0.9240 100,836 -0.00(-0.28%)
Apr 09, 2002 0.9344 0.9422 0.9266 0.9266 280,486 -0.01(-1.10%)
Apr 08, 2002 0.9396 0.9422 0.9344 0.9370 62,587 +0.00(+0.00%)
Apr 05, 2002 0.9370 0.9396 0.9318 0.9370 90,404 +0.00(+0.28%)
Apr 04, 2002 0.9422 0.9422 0.9344 0.9344 121,698 -0.01(-0.82%)
Apr 03, 2002 0.9422 0.9422 0.9344 0.9422 88,086 +0.01(+0.55%)
Apr 02, 2002 0.9447 0.9447 0.9370 0.9370 57,565 -0.01(-0.82%)
Apr 01, 2002 0.9447 0.9447 0.9370 0.9447 105,085 +0.01(+0.83%)
Mar 29, 2002 0.9473 0.9499 0.9370 0.9370 190,468 +0.00(+0.00%)
Mar 28, 2002 0.9473 0.9499 0.9370 0.9370 190,468 -0.01(-1.36%)
Mar 27, 2002 0.9551 0.9551 0.9396 0.9499 189,695 +0.00(+0.00%)
Mar 26, 2002 0.9499 0.9499 0.9422 0.9499 206,694 -0.01(-0.81%)
Mar 25, 2002 0.9525 0.9603 0.9447 0.9577 249,192 +0.01(+0.54%)
Mar 22, 2002 0.9577 0.9577 0.9422 0.9525 170,378 +0.01(+0.82%)
Mar 21, 2002 0.9577 0.9603 0.9447 0.9447 121,698 -0.01(-1.35%)
Mar 20, 2002 0.9629 0.9629 0.9447 0.9577 171,151 -0.00(-0.27%)
Mar 19, 2002 0.9499 0.9629 0.9473 0.9603 99,290 +0.01(+1.09%)
Mar 18, 2002 0.9629 0.9629 0.9499 0.9499 65,678 -0.01(-1.34%)
Mar 15, 2002 0.9396 0.9629 0.9396 0.9629 103,154 +0.02(+2.48%)
Mar 14, 2002 0.9551 0.9551 0.9396 0.9396 59,497 -0.00(-0.27%)
Mar 13, 2002 0.9577 0.9577 0.9422 0.9422 76,496 -0.02(-1.62%)
Mar 12, 2002 0.9551 0.9577 0.9447 0.9577 100,449 +0.01(+0.54%)
Mar 11, 2002 0.9525 0.9551 0.9525 0.9525 4,790,684 +0.01(+0.55%)
Mar 08, 2002 0.9499 0.9525 0.9447 0.9473 65,292 +0.00(+0.00%)
Mar 07, 2002 0.9447 0.9499 0.9370 0.9473 62,587 +0.01(+1.39%)
Mar 06, 2002 0.9551 0.9551 0.9344 0.9344 149,129 -0.01(-0.55%)
Mar 05, 2002 0.9473 0.9577 0.9396 0.9396 190,081 -0.02(-2.42%)
Mar 04, 2002 0.9447 0.9629 0.9447 0.9629 98,131 +0.01(+0.81%)
Mar 01, 2002 0.9499 0.9551 0.9422 0.9551 193,945 +0.01(+0.82%)
Feb 28, 2002 0.9473 0.9551 0.9344 0.9473 218,671 +0.00(+0.27%)
Feb 27, 2002 0.9525 0.9525 0.9318 0.9447 111,653 -0.00(-0.27%)
Feb 26, 2002 0.9292 0.9473 0.9292 0.9473 89,632 -0.01(-0.54%)
Feb 25, 2002 0.9551 0.9551 0.9473 0.9525 88,473 +0.01(+0.82%)
Feb 22, 2002 0.9577 0.9577 0.9318 0.9447 129,425 -0.01(-1.35%)
Feb 21, 2002 0.9577 0.9603 0.9473 0.9577 386,345 +0.01(+0.82%)
Feb 20, 2002 0.9603 0.9629 0.9499 0.9499 101,222 +0.00(+0.27%)
Feb 19, 2002 0.9680 0.9680 0.9473 0.9473 157,628 -0.02(-1.88%)
Feb 18, 2002 0.9680 0.9706 0.9499 0.9655 110,108 +0.00(+0.00%)
Feb 15, 2002 0.9680 0.9706 0.9499 0.9655 110,108 +0.01(+1.08%)
Feb 14, 2002 0.9732 0.9732 0.9551 0.9551 66,837 +0.00(+0.00%)
Feb 13, 2002 0.9629 0.9784 0.9551 0.9551 130,971 -0.01(-0.81%)
Feb 12, 2002 0.9810 0.9810 0.9629 0.9629 102,767 -0.01(-0.53%)
Feb 11, 2002 0.9862 0.9862 0.9447 0.9680 152,220 -0.01(-0.53%)
Feb 08, 2002 0.9939 0.9965 0.9732 0.9732 103,154 +0.00(+0.00%)
Feb 07, 2002 1.020 1.028 0.9732 0.9732 192,013 -0.04(-3.59%)
Feb 06, 2002 1.004 1.012 0.9991 1.009 127,880 -0.00(-0.26%)
Feb 05, 2002 1.025 1.025 1.012 1.012 75,337 -0.01(-1.01%)
Feb 04, 2002 1.025 1.025 1.015 1.022 84,223 -0.00(-0.25%)
Feb 01, 2002 1.020 1.025 1.012 1.025 127,494 +0.00(+0.25%)
Jan 31, 2002 1.022 1.025 1.017 1.022 86,155 +0.00(+0.00%)
Jan 30, 2002 1.022 1.025 1.012 1.022 122,857 +0.00(+0.25%)
Jan 29, 2002 1.017 1.025 1.017 1.020 59,497 -0.00(-0.25%)
Jan 28, 2002 1.025 1.028 1.017 1.022 199,354 +0.00(+0.25%)
Jan 25, 2002 1.025 1.028 1.017 1.020 244,943 -0.00(-0.25%)
Jan 24, 2002 1.017 1.028 1.015 1.022 113,971 +0.01(+0.51%)
Jan 23, 2002 1.017 1.020 1.012 1.017 129,425 +0.01(+0.77%)
Jan 22, 2002 1.022 1.028 1.009 1.009 290,531 -0.02(-1.76%)
Jan 21, 2002 1.041 1.041 1.028 1.028 37,861 +0.00(+0.00%)
Jan 18, 2002 1.041 1.041 1.028 1.028 37,861 -0.01(-0.50%)
Jan 17, 2002 1.038 1.041 1.030 1.033 92,336 -0.00(-0.25%)
Jan 16, 2002 1.030 1.035 1.020 1.035 120,539 +0.01(+0.50%)
Jan 15, 2002 1.030 1.030 1.009 1.030 135,607 +0.00(+0.25%)
Jan 14, 2002 1.025 1.030 1.017 1.028 193,172 +0.01(+0.51%)
Jan 11, 2002 1.017 1.022 1.012 1.022 96,586 +0.01(+1.28%)
Jan 10, 2002 1.004 1.017 0.9965 1.009 1,004,498 +0.05(+5.41%)
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.