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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 29, 2005 0.8724 0.8879 0.8724 0.8750 156,838 -0.00(-0.29%)
Apr 28, 2005 0.8672 0.8801 0.8672 0.8776 397,891 +0.01(+0.89%)
Apr 27, 2005 0.8724 0.8853 0.8698 0.8698 278,137 -0.01(-1.18%)
Apr 26, 2005 0.8879 0.8879 0.8801 0.8801 42,879 -0.01(-0.87%)
Apr 25, 2005 0.8776 0.8905 0.8750 0.8879 98,120 +0.00(+0.00%)
Apr 22, 2005 0.8776 0.8879 0.8750 0.8879 118,594 +0.01(+1.18%)
Apr 21, 2005 0.8827 0.8957 0.8776 0.8776 91,940 -0.01(-1.17%)
Apr 20, 2005 0.8931 0.8983 0.8879 0.8879 114,345 -0.01(-0.58%)
Apr 19, 2005 0.8983 0.8983 0.8905 0.8931 99,279 -0.01(-0.86%)
Apr 18, 2005 0.8853 0.9164 0.8853 0.9008 254,573 +0.01(+0.87%)
Apr 15, 2005 0.8827 0.8958 0.8827 0.8931 239,507 +0.01(+0.88%)
Apr 14, 2005 0.8801 0.8905 0.8517 0.8853 602,632 +0.00(+0.26%)
Apr 13, 2005 0.8776 0.8957 0.8776 0.8830 142,159 -0.01(-1.13%)
Apr 12, 2005 0.8672 0.8931 0.8646 0.8931 262,299 +0.01(+1.17%)
Apr 11, 2005 0.8776 0.8827 0.8750 0.8827 260,367 +0.00(+0.00%)
Apr 08, 2005 0.8801 0.8905 0.8801 0.8827 168,427 +0.00(+0.00%)
Apr 07, 2005 0.8827 0.8879 0.8827 0.8827 113,572 +0.00(+0.00%)
Apr 06, 2005 0.8827 0.8905 0.8801 0.8827 154,134 -0.01(-0.58%)
Apr 05, 2005 0.8853 0.8905 0.8801 0.8879 91,167 -0.00(-0.29%)
Apr 04, 2005 0.8931 0.8957 0.8827 0.8905 131,342 +0.00(+0.00%)
Apr 01, 2005 0.8957 0.8983 0.8853 0.8905 160,315 +0.00(+0.00%)
Mar 31, 2005 0.8827 0.8905 0.8801 0.8905 146,022 +0.00(+0.29%)
Mar 30, 2005 0.8620 0.8879 0.8594 0.8879 162,633 +0.02(+1.78%)
Mar 29, 2005 0.8750 0.8827 0.8724 0.8724 111,641 -0.01(-0.88%)
Mar 28, 2005 0.8750 0.8980 0.8750 0.8801 229,850 +0.01(+0.89%)
Mar 24, 2005 0.8439 0.8801 0.8413 0.8724 348,831 +0.02(+1.81%)
Mar 23, 2005 0.8905 0.8905 0.8335 0.8568 549,708 -0.03(-3.78%)
Mar 22, 2005 0.8698 0.8957 0.8698 0.8905 207,444 +0.02(+1.78%)
Mar 21, 2005 0.8750 0.8853 0.8724 0.8750 298,611 -0.00(-0.29%)
Mar 18, 2005 0.9008 0.9034 0.8776 0.8776 208,603 -0.02(-2.59%)
Mar 17, 2005 0.9008 0.9034 0.8931 0.9008 161,088 +0.01(+1.46%)
Mar 16, 2005 0.9008 0.9112 0.8879 0.8879 237,189 -0.02(-2.28%)
Mar 15, 2005 0.9086 0.9112 0.9008 0.9086 246,847 -0.01(-0.57%)
Mar 14, 2005 0.9241 0.9293 0.9115 0.9138 310,973 -0.01(-1.12%)
Mar 11, 2005 0.9293 0.9345 0.9190 0.9241 384,371 -0.01(-1.11%)
Mar 10, 2005 0.9371 0.9397 0.9293 0.9345 148,340 -0.00(-0.28%)
Mar 09, 2005 0.9397 0.9397 0.9345 0.9371 135,978 -0.01(-0.55%)
Mar 08, 2005 0.9397 0.9449 0.9397 0.9423 149,499 +0.00(+0.00%)
Mar 07, 2005 0.9474 0.9474 0.9397 0.9423 139,841 -0.00(-0.03%)
Mar 04, 2005 0.9345 0.9474 0.9345 0.9425 520,735 +0.01(+0.58%)
Mar 03, 2005 0.9371 0.9423 0.9345 0.9371 385,143 -0.00(-0.28%)
Mar 02, 2005 0.9397 0.9449 0.9371 0.9397 191,992 +0.00(+0.00%)
Mar 01, 2005 0.9397 0.9425 0.9394 0.9397 147,181 +0.00(+0.28%)
Feb 28, 2005 0.9423 0.9449 0.9319 0.9371 234,099 -0.01(-0.55%)
Feb 25, 2005 0.9397 0.9449 0.9345 0.9423 237,576 +0.00(+0.00%)
Feb 24, 2005 0.9319 0.9474 0.9293 0.9423 251,869 -0.01(-0.55%)
Feb 23, 2005 0.9371 0.9474 0.9345 0.9474 301,316 +0.01(+1.11%)
Feb 22, 2005 0.9267 0.9500 0.9241 0.9371 429,182 -0.01(-1.36%)
Feb 18, 2005 0.9500 0.9552 0.9451 0.9500 157,611 -0.01(-0.54%)
Feb 17, 2005 0.9500 0.9552 0.9500 0.9552 186,584 -0.00(-0.27%)
Feb 16, 2005 0.9526 0.9578 0.9500 0.9578 232,167 +0.01(+0.54%)
Feb 15, 2005 0.9526 0.9578 0.9500 0.9526 174,608 +0.00(+0.00%)
Feb 14, 2005 0.9526 0.9604 0.9449 0.9526 376,258 +0.01(+0.55%)
Feb 11, 2005 0.9552 0.9578 0.9423 0.9474 134,433 -0.00(-0.27%)
Feb 10, 2005 0.9526 0.9578 0.9423 0.9500 264,231 +0.00(+0.27%)
Feb 09, 2005 0.9526 0.9552 0.9474 0.9474 181,175 -0.01(-0.54%)
Feb 08, 2005 0.9474 0.9552 0.9449 0.9526 155,679 +0.00(+0.27%)
Feb 07, 2005 0.9474 0.9526 0.9449 0.9500 151,816 +0.00(+0.00%)
Feb 04, 2005 0.9474 0.9500 0.9397 0.9500 126,707 +0.01(+0.55%)
Feb 03, 2005 0.9371 0.9474 0.9345 0.9449 314,064 +0.01(+0.55%)
Feb 02, 2005 0.9319 0.9423 0.9319 0.9397 168,814 +0.00(+0.28%)
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.